From e79eb470bb994bc928b65147af871ffd9b89776b Mon Sep 17 00:00:00 2001 From: Github Actions Date: Sun, 24 Sep 2023 18:05:08 +0000 Subject: [PATCH] Commit from GitHub Actions (Scrape Stonk Prices) --- data/AAPL_full.json | 2 +- data/AAPL_partial.json | 2 +- data/ABNB_full.json | 2 +- data/ABNB_partial.json | 2 +- data/ADBE_full.json | 2 +- data/ADBE_partial.json | 2 +- data/AMD_full.json | 2 +- data/AMD_partial.json | 2 +- data/AMZN_full.json | 2 +- data/AMZN_partial.json | 2 +- data/ASML_full.json | 2 +- data/BAC_full.json | 2 +- data/BAC_partial.json | 2 +- data/C_full.json | 2 +- data/C_partial.json | 2 +- data/DIS_full.json | 2 +- data/DIS_partial.json | 2 +- data/FDX_full.json | 2 +- data/FDX_partial.json | 2 +- data/GM_full.json | 2 +- data/GM_partial.json | 2 +- data/HD_full.json | 2 +- data/HD_partial.json | 2 +- data/IBM_full.json | 2 +- data/IBM_partial.json | 2 +- data/INTC_full.json | 2 +- data/INTC_partial.json | 2 +- data/JNJ_full.json | 2 +- data/JNJ_partial.json | 2 +- data/META_full.json | 2 +- data/META_partial.json | 2 +- data/MRNA_full.json | 2 +- data/MRNA_partial.json | 2 +- data/MSFT_full.json | 2 +- data/MSFT_partial.json | 2 +- data/MU_full.json | 2 +- data/MU_partial.json | 2 +- data/NFLX_full.json | 2 +- data/NFLX_partial.json | 2 +- data/NKE_full.json | 2 +- data/NKE_partial.json | 2 +- data/NVDA_full.json | 2 +- data/NVDA_partial.json | 2 +- data/PFE_full.json | 2 +- data/PFE_partial.json | 2 +- data/PYPL_full.json | 2 +- data/PYPL_partial.json | 2 +- data/SFIX_full.json | 2 +- data/SFIX_partial.json | 2 +- data/SPOT_full.json | 2 +- data/TSLA_full.json | 2 +- data/TSLA_partial.json | 2 +- data/TSM_full.json | 2 +- data/UBER_full.json | 2 +- data/UBER_partial.json | 2 +- data/UNH_full.json | 2 +- data/UNH_partial.json | 2 +- data/WFC_full.json | 2 +- data/WFC_partial.json | 2 +- 59 files changed, 59 insertions(+), 59 deletions(-) diff --git a/data/AAPL_full.json b/data/AAPL_full.json index 5972cfee1..30de3c93b 100644 --- a/data/AAPL_full.json +++ b/data/AAPL_full.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]},{"date":"2018-07-31","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":9479,"close":47.86,"high":47.97,"low":47.3,"open":47.44,"volume":62138000},{"timestamp":1531920600,"date":"2018-07-18","index":9480,"close":47.6,"high":47.95,"low":47.48,"open":47.94,"volume":65573600},{"timestamp":1532007000,"date":"2018-07-19","index":9481,"close":47.97,"high":48.14,"low":47.42,"open":47.42,"volume":81147200},{"timestamp":1532093400,"date":"2018-07-20","index":9482,"close":47.86,"high":48.11,"low":47.54,"open":47.94,"volume":82704800},{"timestamp":1532352600,"date":"2018-07-23","index":9483,"close":47.9,"high":47.99,"low":47.39,"open":47.67,"volume":63957600},{"timestamp":1532439000,"date":"2018-07-24","index":9484,"close":48.25,"high":48.42,"low":48.01,"open":48.11,"volume":74791600},{"timestamp":1532525400,"date":"2018-07-25","index":9485,"close":48.71,"high":48.71,"low":48.11,"open":48.26,"volume":66839600},{"timestamp":1532611800,"date":"2018-07-26","index":9486,"close":48.55,"high":48.99,"low":48.4,"open":48.65,"volume":76304000},{"timestamp":1532698200,"date":"2018-07-27","index":9487,"close":47.74,"high":48.8,"low":47.53,"open":48.75,"volume":96096000},{"timestamp":1532957400,"date":"2018-07-30","index":9488,"close":47.48,"high":48.05,"low":47.27,"open":47.97,"volume":84118000},{"timestamp":1533043800,"date":"2018-07-31","index":9489,"close":47.57,"high":48.03,"low":47.33,"open":47.58,"volume":157492000}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":9490,"close":50.38,"high":50.44,"low":49.33,"open":49.78,"volume":271742800},{"timestamp":1533216600,"date":"2018-08-02","index":9491,"close":51.85,"high":52.1,"low":50.09,"open":50.15,"volume":249616000},{"timestamp":1533303000,"date":"2018-08-03","index":9492,"close":52,"high":52.19,"low":51.37,"open":51.76,"volume":133789600},{"timestamp":1533562200,"date":"2018-08-06","index":9493,"close":52.27,"high":52.31,"low":51.77,"open":52,"volume":101701600},{"timestamp":1533648600,"date":"2018-08-07","index":9494,"close":51.78,"high":52.38,"low":51.69,"open":52.33,"volume":102349600},{"timestamp":1533735000,"date":"2018-08-08","index":9495,"close":51.81,"high":51.95,"low":51.13,"open":51.51,"volume":90102000},{"timestamp":1533821400,"date":"2018-08-09","index":9496,"close":52.22,"high":52.44,"low":51.8,"open":52.38,"volume":93970400},{"timestamp":1533907800,"date":"2018-08-10","index":9497,"close":51.88,"high":52.28,"low":51.67,"open":51.84,"volume":98444800},{"timestamp":1534167000,"date":"2018-08-13","index":9498,"close":52.22,"high":52.74,"low":51.92,"open":52.33,"volume":103563600},{"timestamp":1534253400,"date":"2018-08-14","index":9499,"close":52.44,"high":52.64,"low":52.06,"open":52.54,"volume":82992000},{"timestamp":1534339800,"date":"2018-08-15","index":9500,"close":52.56,"high":52.69,"low":52.08,"open":52.31,"volume":115230400}]},{"date":"2018-05-01","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":9416,"close":44.56,"high":44.74,"low":44.1,"open":44.12,"volume":106421600},{"timestamp":1524058200,"date":"2018-04-18","index":9417,"close":44.46,"high":44.71,"low":44.22,"open":44.45,"volume":83018000},{"timestamp":1524144600,"date":"2018-04-19","index":9418,"close":43.2,"high":43.85,"low":43.17,"open":43.44,"volume":139235200},{"timestamp":1524231000,"date":"2018-04-20","index":9419,"close":41.43,"high":42.81,"low":41.36,"open":42.65,"volume":261964400},{"timestamp":1524490200,"date":"2018-04-23","index":9420,"close":41.31,"high":41.73,"low":41.02,"open":41.71,"volume":146062000},{"timestamp":1524576600,"date":"2018-04-24","index":9421,"close":40.74,"high":41.58,"low":40.31,"open":41.42,"volume":134768000},{"timestamp":1524663000,"date":"2018-04-25","index":9422,"close":40.91,"high":41.35,"low":40.6,"open":40.65,"volume":113528400},{"timestamp":1524749400,"date":"2018-04-26","index":9423,"close":41.06,"high":41.43,"low":40.84,"open":41.03,"volume":111852000},{"timestamp":1524835800,"date":"2018-04-27","index":9424,"close":40.58,"high":41.08,"low":40.16,"open":41,"volume":142623200},{"timestamp":1525095000,"date":"2018-04-30","index":9425,"close":41.31,"high":41.81,"low":40.46,"open":40.53,"volume":169709600},{"timestamp":1525181400,"date":"2018-05-01","index":9426,"close":42.28,"high":42.3,"low":41.32,"open":41.6,"volume":214277600}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":9427,"close":44.14,"high":44.44,"low":43.45,"open":43.81,"volume":266157600},{"timestamp":1525354200,"date":"2018-05-03","index":9428,"close":44.22,"high":44.38,"low":43.61,"open":43.97,"volume":136272800},{"timestamp":1525440600,"date":"2018-05-04","index":9429,"close":45.96,"high":46.06,"low":44.54,"open":44.56,"volume":224805200},{"timestamp":1525699800,"date":"2018-05-07","index":9430,"close":46.29,"high":46.92,"low":46.19,"open":46.29,"volume":169805600},{"timestamp":1525786200,"date":"2018-05-08","index":9431,"close":46.51,"high":46.56,"low":45.92,"open":46.25,"volume":113611200},{"timestamp":1525872600,"date":"2018-05-09","index":9432,"close":46.84,"high":46.85,"low":46.31,"open":46.64,"volume":92844800},{"timestamp":1525959000,"date":"2018-05-10","index":9433,"close":47.51,"high":47.59,"low":46.91,"open":46.94,"volume":111957200},{"timestamp":1526045400,"date":"2018-05-11","index":9434,"close":47.15,"high":47.51,"low":46.86,"open":47.37,"volume":104848800},{"timestamp":1526304600,"date":"2018-05-14","index":9435,"close":47.04,"high":47.38,"low":46.97,"open":47.25,"volume":83115200},{"timestamp":1526391000,"date":"2018-05-15","index":9436,"close":46.61,"high":46.77,"low":46.28,"open":46.69,"volume":94780800},{"timestamp":1526477400,"date":"2018-05-16","index":9437,"close":47.04,"high":47.12,"low":46.5,"open":46.52,"volume":76732400}]},{"date":"2018-02-01","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":9355,"close":44.81,"high":45.03,"low":44.56,"open":44.84,"volume":124773600},{"timestamp":1516372200,"date":"2018-01-19","index":9356,"close":44.62,"high":44.9,"low":44.35,"open":44.65,"volume":129700400},{"timestamp":1516631400,"date":"2018-01-22","index":9357,"close":44.25,"high":44.44,"low":44.15,"open":44.33,"volume":108434400},{"timestamp":1516717800,"date":"2018-01-23","index":9358,"close":44.26,"high":44.86,"low":44.21,"open":44.33,"volume":130756400},{"timestamp":1516804200,"date":"2018-01-24","index":9359,"close":43.56,"high":44.33,"low":43.3,"open":44.31,"volume":204420400},{"timestamp":1516890600,"date":"2018-01-25","index":9360,"close":42.78,"high":43.74,"low":42.63,"open":43.63,"volume":166116000},{"timestamp":1516977000,"date":"2018-01-26","index":9361,"close":42.88,"high":43,"low":42.51,"open":43,"volume":156572000},{"timestamp":1517236200,"date":"2018-01-29","index":9362,"close":41.99,"high":42.54,"low":41.77,"open":42.54,"volume":202561600},{"timestamp":1517322600,"date":"2018-01-30","index":9363,"close":41.74,"high":41.84,"low":41.17,"open":41.38,"volume":184192800},{"timestamp":1517409000,"date":"2018-01-31","index":9364,"close":41.86,"high":42.11,"low":41.63,"open":41.72,"volume":129915600},{"timestamp":1517495400,"date":"2018-02-01","index":9365,"close":41.94,"high":42.15,"low":41.69,"open":41.79,"volume":188923200}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":9366,"close":40.13,"high":41.7,"low":40.03,"open":41.5,"volume":346375200},{"timestamp":1517841000,"date":"2018-02-05","index":9367,"close":39.12,"high":40.97,"low":39,"open":39.78,"volume":290954000},{"timestamp":1517927400,"date":"2018-02-06","index":9368,"close":40.76,"high":40.93,"low":38.5,"open":38.71,"volume":272975200},{"timestamp":1518013800,"date":"2018-02-07","index":9369,"close":39.88,"high":40.85,"low":39.77,"open":40.77,"volume":206434400},{"timestamp":1518100200,"date":"2018-02-08","index":9370,"close":38.79,"high":40.25,"low":38.76,"open":40.07,"volume":217562000},{"timestamp":1518186600,"date":"2018-02-09","index":9371,"close":39.1,"high":39.47,"low":37.56,"open":39.27,"volume":282690400},{"timestamp":1518445800,"date":"2018-02-12","index":9372,"close":40.68,"high":40.97,"low":39.38,"open":39.63,"volume":243278000},{"timestamp":1518532200,"date":"2018-02-13","index":9373,"close":41.08,"high":41.19,"low":40.41,"open":40.49,"volume":130196800},{"timestamp":1518618600,"date":"2018-02-14","index":9374,"close":41.84,"high":41.88,"low":40.72,"open":40.76,"volume":162579600},{"timestamp":1518705000,"date":"2018-02-15","index":9375,"close":43.25,"high":43.27,"low":42.25,"open":42.45,"volume":204588800},{"timestamp":1518791400,"date":"2018-02-16","index":9376,"close":43.11,"high":43.71,"low":42.94,"open":43.09,"volume":160704400}]},{"date":"2017-11-02","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1508419800,"date":"2017-10-19","index":9294,"close":38.99,"high":39.27,"low":38.76,"open":39.19,"volume":170336800},{"timestamp":1508506200,"date":"2017-10-20","index":9295,"close":39.06,"high":39.44,"low":38.99,"open":39.15,"volume":95896400},{"timestamp":1508765400,"date":"2017-10-23","index":9296,"close":39.04,"high":39.42,"low":38.88,"open":39.22,"volume":87937200},{"timestamp":1508851800,"date":"2017-10-24","index":9297,"close":39.28,"high":39.35,"low":39.05,"open":39.07,"volume":71028800},{"timestamp":1508938200,"date":"2017-10-25","index":9298,"close":39.1,"high":39.39,"low":38.82,"open":39.23,"volume":84828400},{"timestamp":1509024600,"date":"2017-10-26","index":9299,"close":39.35,"high":39.46,"low":39.19,"open":39.31,"volume":68002000},{"timestamp":1509111000,"date":"2017-10-27","index":9300,"close":40.76,"high":40.9,"low":39.67,"open":39.82,"volume":177816800},{"timestamp":1509370200,"date":"2017-10-30","index":9301,"close":41.68,"high":42.02,"low":40.93,"open":40.97,"volume":178803200},{"timestamp":1509456600,"date":"2017-10-31","index":9302,"close":42.26,"high":42.41,"low":41.74,"open":41.97,"volume":144187200},{"timestamp":1509543000,"date":"2017-11-01","index":9303,"close":41.72,"high":42.49,"low":41.4,"open":42.47,"volume":134551200},{"timestamp":1509629400,"date":"2017-11-02","index":9304,"close":42.03,"high":42.13,"low":41.32,"open":41.65,"volume":165573600}],"post":[{"timestamp":1509715800,"date":"2017-11-03","index":9305,"close":43.13,"high":43.56,"low":42.78,"open":43.5,"volume":237594400},{"timestamp":1509978600,"date":"2017-11-06","index":9306,"close":43.56,"high":43.75,"low":42.93,"open":43.09,"volume":140105200},{"timestamp":1510065000,"date":"2017-11-07","index":9307,"close":43.7,"high":43.81,"low":43.4,"open":43.48,"volume":97446000},{"timestamp":1510151400,"date":"2017-11-08","index":9308,"close":44.06,"high":44.06,"low":43.58,"open":43.67,"volume":97638000},{"timestamp":1510237800,"date":"2017-11-09","index":9309,"close":43.97,"high":44.03,"low":43.28,"open":43.78,"volume":117930400},{"timestamp":1510324200,"date":"2017-11-10","index":9310,"close":43.67,"high":43.85,"low":43.57,"open":43.78,"volume":100582000},{"timestamp":1510583400,"date":"2017-11-13","index":9311,"close":43.49,"high":43.63,"low":43.35,"open":43.38,"volume":67928400},{"timestamp":1510669800,"date":"2017-11-14","index":9312,"close":42.83,"high":43.37,"low":42.79,"open":43.26,"volume":99130000},{"timestamp":1510756200,"date":"2017-11-15","index":9313,"close":42.27,"high":42.58,"low":42.1,"open":42.49,"volume":116632400},{"timestamp":1510842600,"date":"2017-11-16","index":9314,"close":42.78,"high":42.97,"low":42.58,"open":42.79,"volume":94550000},{"timestamp":1510929000,"date":"2017-11-17","index":9315,"close":42.54,"high":42.85,"low":42.41,"open":42.76,"volume":87598000}]},{"date":"2017-08-01","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":9228,"close":37.52,"high":37.53,"low":37.17,"open":37.3,"volume":71475200},{"timestamp":1500471000,"date":"2017-07-19","index":9229,"close":37.76,"high":37.85,"low":37.49,"open":37.62,"volume":83692000},{"timestamp":1500557400,"date":"2017-07-20","index":9230,"close":37.58,"high":37.94,"low":37.55,"open":37.88,"volume":68974800},{"timestamp":1500643800,"date":"2017-07-21","index":9231,"close":37.57,"high":37.61,"low":37.22,"open":37.5,"volume":105010400},{"timestamp":1500903000,"date":"2017-07-24","index":9232,"close":38.02,"high":38.11,"low":37.47,"open":37.65,"volume":85972800},{"timestamp":1500989400,"date":"2017-07-25","index":9233,"close":38.19,"high":38.46,"low":37.95,"open":37.95,"volume":75415600},{"timestamp":1501075800,"date":"2017-07-26","index":9234,"close":38.37,"high":38.48,"low":38.26,"open":38.34,"volume":63124000},{"timestamp":1501162200,"date":"2017-07-27","index":9235,"close":37.64,"high":38.5,"low":36.83,"open":38.44,"volume":129905200},{"timestamp":1501248600,"date":"2017-07-28","index":9236,"close":37.38,"high":37.56,"low":37.3,"open":37.47,"volume":68854800},{"timestamp":1501507800,"date":"2017-07-31","index":9237,"close":37.18,"high":37.58,"low":37.03,"open":37.47,"volume":79383600},{"timestamp":1501594200,"date":"2017-08-01","index":9238,"close":37.51,"high":37.56,"low":37.1,"open":37.28,"volume":141474400}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":9239,"close":39.28,"high":39.94,"low":39.04,"open":39.82,"volume":279747200},{"timestamp":1501767000,"date":"2017-08-03","index":9240,"close":38.89,"high":39.3,"low":38.76,"open":39.26,"volume":108389200},{"timestamp":1501853400,"date":"2017-08-04","index":9241,"close":39.1,"high":39.35,"low":38.92,"open":39.02,"volume":82239600},{"timestamp":1502112600,"date":"2017-08-07","index":9242,"close":39.7,"high":39.73,"low":39.17,"open":39.26,"volume":87481200},{"timestamp":1502199000,"date":"2017-08-08","index":9243,"close":40.02,"high":40.46,"low":39.57,"open":39.65,"volume":144823600},{"timestamp":1502285400,"date":"2017-08-09","index":9244,"close":40.26,"high":40.32,"low":39.78,"open":39.81,"volume":104526000},{"timestamp":1502371800,"date":"2017-08-10","index":9245,"close":38.83,"high":40,"low":38.66,"open":39.97,"volume":163217200},{"timestamp":1502458200,"date":"2017-08-11","index":9246,"close":39.37,"high":39.64,"low":39.02,"open":39.15,"volume":105028400},{"timestamp":1502717400,"date":"2017-08-14","index":9247,"close":39.96,"high":40.05,"low":39.69,"open":39.83,"volume":88490800},{"timestamp":1502803800,"date":"2017-08-15","index":9248,"close":40.4,"high":40.55,"low":40.03,"open":40.17,"volume":117862000},{"timestamp":1502890200,"date":"2017-08-16","index":9249,"close":40.24,"high":40.63,"low":40.04,"open":40.49,"volume":110686400}]},{"date":"2017-05-02","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":9165,"close":35.3,"high":35.51,"low":35.28,"open":35.35,"volume":58790000},{"timestamp":1492608600,"date":"2017-04-19","index":9166,"close":35.17,"high":35.5,"low":35.11,"open":35.47,"volume":69313600},{"timestamp":1492695000,"date":"2017-04-20","index":9167,"close":35.61,"high":35.73,"low":35.29,"open":35.31,"volume":93278400},{"timestamp":1492781400,"date":"2017-04-21","index":9168,"close":35.57,"high":35.67,"low":35.46,"open":35.61,"volume":69283600},{"timestamp":1493040600,"date":"2017-04-24","index":9169,"close":35.91,"high":35.99,"low":35.79,"open":35.88,"volume":68537200},{"timestamp":1493127000,"date":"2017-04-25","index":9170,"close":36.13,"high":36.22,"low":35.97,"open":35.98,"volume":75486000},{"timestamp":1493213400,"date":"2017-04-26","index":9171,"close":35.92,"high":36.15,"low":35.85,"open":36.12,"volume":80164800},{"timestamp":1493299800,"date":"2017-04-27","index":9172,"close":35.95,"high":36.04,"low":35.83,"open":35.98,"volume":56985200},{"timestamp":1493386200,"date":"2017-04-28","index":9173,"close":35.91,"high":36.08,"low":35.82,"open":36.02,"volume":83441600},{"timestamp":1493645400,"date":"2017-05-01","index":9174,"close":36.65,"high":36.8,"low":36.24,"open":36.28,"volume":134411600},{"timestamp":1493731800,"date":"2017-05-02","index":9175,"close":36.88,"high":37.02,"low":36.71,"open":36.88,"volume":181408800}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":9176,"close":36.76,"high":36.87,"low":36.07,"open":36.4,"volume":182788000},{"timestamp":1493904600,"date":"2017-05-04","index":9177,"close":36.63,"high":36.78,"low":36.45,"open":36.63,"volume":93487600},{"timestamp":1493991000,"date":"2017-05-05","index":9178,"close":37.24,"high":37.24,"low":36.69,"open":36.69,"volume":109310800},{"timestamp":1494250200,"date":"2017-05-08","index":9179,"close":38.25,"high":38.42,"low":37.26,"open":37.26,"volume":195009600},{"timestamp":1494336600,"date":"2017-05-09","index":9180,"close":38.5,"high":38.72,"low":38.36,"open":38.47,"volume":156521600},{"timestamp":1494423000,"date":"2017-05-10","index":9181,"close":38.31,"high":38.49,"low":38.03,"open":38.41,"volume":103222800},{"timestamp":1494509400,"date":"2017-05-11","index":9182,"close":38.49,"high":38.52,"low":38.08,"open":38.11,"volume":109020400},{"timestamp":1494595800,"date":"2017-05-12","index":9183,"close":39.03,"high":39.1,"low":38.67,"open":38.67,"volume":130108000},{"timestamp":1494855000,"date":"2017-05-15","index":9184,"close":38.92,"high":39.16,"low":38.76,"open":39,"volume":104038800},{"timestamp":1494941400,"date":"2017-05-16","index":9185,"close":38.87,"high":39.01,"low":38.68,"open":38.99,"volume":80194000},{"timestamp":1495027800,"date":"2017-05-17","index":9186,"close":37.56,"high":38.64,"low":37.43,"open":38.4,"volume":203070800}]},{"date":"2017-01-31","estimated":0.8,"reported":0.84,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9102,"close":30,"high":30.06,"low":29.56,"open":29.58,"volume":137759200},{"timestamp":1484749800,"date":"2017-01-18","index":9103,"close":30,"high":30.13,"low":29.93,"open":30,"volume":94852000},{"timestamp":1484836200,"date":"2017-01-19","index":9104,"close":29.94,"high":30.02,"low":29.84,"open":29.85,"volume":102389200},{"timestamp":1484922600,"date":"2017-01-20","index":9105,"close":30,"high":30.11,"low":29.93,"open":30.11,"volume":130391600},{"timestamp":1485181800,"date":"2017-01-23","index":9106,"close":30.02,"high":30.2,"low":29.94,"open":30,"volume":88200800},{"timestamp":1485268200,"date":"2017-01-24","index":9107,"close":29.99,"high":30.02,"low":29.88,"open":29.89,"volume":92844000},{"timestamp":1485354600,"date":"2017-01-25","index":9108,"close":30.47,"high":30.52,"low":30.07,"open":30.1,"volume":129510400},{"timestamp":1485441000,"date":"2017-01-26","index":9109,"close":30.49,"high":30.61,"low":30.4,"open":30.42,"volume":105350400},{"timestamp":1485527400,"date":"2017-01-27","index":9110,"close":30.49,"high":30.59,"low":30.4,"open":30.53,"volume":82251600},{"timestamp":1485786600,"date":"2017-01-30","index":9111,"close":30.41,"high":30.41,"low":30.17,"open":30.23,"volume":121510000},{"timestamp":1485873000,"date":"2017-01-31","index":9112,"close":30.34,"high":30.35,"low":30.16,"open":30.29,"volume":196804000}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9113,"close":32.19,"high":32.62,"low":31.75,"open":31.76,"volume":447940000},{"timestamp":1486045800,"date":"2017-02-02","index":9114,"close":32.13,"high":32.35,"low":31.94,"open":32,"volume":134841600},{"timestamp":1486132200,"date":"2017-02-03","index":9115,"close":32.27,"high":32.3,"low":32.04,"open":32.08,"volume":98029200},{"timestamp":1486391400,"date":"2017-02-06","index":9116,"close":32.57,"high":32.63,"low":32.22,"open":32.28,"volume":107383600},{"timestamp":1486477800,"date":"2017-02-07","index":9117,"close":32.88,"high":33.02,"low":32.61,"open":32.63,"volume":152735200},{"timestamp":1486564200,"date":"2017-02-08","index":9118,"close":33.01,"high":33.06,"low":32.81,"open":32.84,"volume":92016400},{"timestamp":1486650600,"date":"2017-02-09","index":9119,"close":33.1,"high":33.11,"low":32.78,"open":32.91,"volume":113399600},{"timestamp":1486737000,"date":"2017-02-10","index":9120,"close":33.03,"high":33.24,"low":33.01,"open":33.12,"volume":80262000},{"timestamp":1486996200,"date":"2017-02-13","index":9121,"close":33.32,"high":33.46,"low":33.19,"open":33.27,"volume":92141600},{"timestamp":1487082600,"date":"2017-02-14","index":9122,"close":33.76,"high":33.77,"low":33.31,"open":33.37,"volume":132904800},{"timestamp":1487169000,"date":"2017-02-15","index":9123,"close":33.88,"high":34.07,"low":33.65,"open":33.88,"volume":142492400}]},{"date":"2016-10-25","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":9036,"close":29.08,"high":29.67,"low":29.05,"open":29.42,"volume":256164000},{"timestamp":1476279000,"date":"2016-10-12","index":9037,"close":29.33,"high":29.5,"low":29.19,"open":29.34,"volume":150347200},{"timestamp":1476365400,"date":"2016-10-13","index":9038,"close":29.25,"high":29.36,"low":28.93,"open":29.2,"volume":140769600},{"timestamp":1476451800,"date":"2016-10-14","index":9039,"close":29.41,"high":29.54,"low":29.28,"open":29.47,"volume":142608800},{"timestamp":1476711000,"date":"2016-10-17","index":9040,"close":29.39,"high":29.46,"low":29.19,"open":29.33,"volume":94499600},{"timestamp":1476797400,"date":"2016-10-18","index":9041,"close":29.37,"high":29.55,"low":29.36,"open":29.55,"volume":98214000},{"timestamp":1476883800,"date":"2016-10-19","index":9042,"close":29.28,"high":29.44,"low":28.45,"open":29.31,"volume":80138400},{"timestamp":1476970200,"date":"2016-10-20","index":9043,"close":29.26,"high":29.34,"low":29.08,"open":29.22,"volume":96503200},{"timestamp":1477056600,"date":"2016-10-21","index":9044,"close":29.15,"high":29.23,"low":29.07,"open":29.2,"volume":92770800},{"timestamp":1477315800,"date":"2016-10-24","index":9045,"close":29.41,"high":29.43,"low":29.25,"open":29.27,"volume":94154800},{"timestamp":1477402200,"date":"2016-10-25","index":9046,"close":29.56,"high":29.59,"low":29.33,"open":29.49,"volume":192516000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":9047,"close":28.9,"high":28.92,"low":28.33,"open":28.58,"volume":264536800},{"timestamp":1477575000,"date":"2016-10-27","index":9048,"close":28.62,"high":28.97,"low":28.52,"open":28.85,"volume":138248000},{"timestamp":1477661400,"date":"2016-10-28","index":9049,"close":28.43,"high":28.8,"low":28.36,"open":28.47,"volume":151446800},{"timestamp":1477920600,"date":"2016-10-31","index":9050,"close":28.39,"high":28.56,"low":28.3,"open":28.41,"volume":105677600},{"timestamp":1478007000,"date":"2016-11-01","index":9051,"close":27.87,"high":28.44,"low":27.63,"open":28.36,"volume":175303200},{"timestamp":1478093400,"date":"2016-11-02","index":9052,"close":27.9,"high":28.09,"low":27.81,"open":27.85,"volume":113326800},{"timestamp":1478179800,"date":"2016-11-03","index":9053,"close":27.46,"high":27.86,"low":27.39,"open":27.75,"volume":107730400},{"timestamp":1478266200,"date":"2016-11-04","index":9054,"close":27.21,"high":27.56,"low":27.03,"open":27.13,"volume":123348000},{"timestamp":1478529000,"date":"2016-11-07","index":9055,"close":27.6,"high":27.63,"low":27.36,"open":27.52,"volume":130240000},{"timestamp":1478615400,"date":"2016-11-08","index":9056,"close":27.76,"high":27.93,"low":27.42,"open":27.58,"volume":97016800},{"timestamp":1478701800,"date":"2016-11-09","index":9057,"close":27.72,"high":27.83,"low":27.01,"open":27.47,"volume":236705600}]},{"date":"2016-07-26","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":8972,"close":24.35,"high":24.42,"low":24.28,"open":24.29,"volume":96670000},{"timestamp":1468416600,"date":"2016-07-13","index":8973,"close":24.22,"high":24.42,"low":24.21,"open":24.35,"volume":103568800},{"timestamp":1468503000,"date":"2016-07-14","index":8974,"close":24.7,"high":24.75,"low":24.33,"open":24.35,"volume":155676000},{"timestamp":1468589400,"date":"2016-07-15","index":8975,"close":24.69,"high":24.83,"low":24.63,"open":24.73,"volume":120548000},{"timestamp":1468848600,"date":"2016-07-18","index":8976,"close":24.96,"high":25.03,"low":24.65,"open":24.67,"volume":145975600},{"timestamp":1468935000,"date":"2016-07-19","index":8977,"close":24.97,"high":25,"low":24.83,"open":24.89,"volume":95119600},{"timestamp":1469021400,"date":"2016-07-20","index":8978,"close":24.99,"high":25.11,"low":24.93,"open":25,"volume":105104000},{"timestamp":1469107800,"date":"2016-07-21","index":8979,"close":24.86,"high":25.25,"low":24.78,"open":24.96,"volume":130808000},{"timestamp":1469194200,"date":"2016-07-22","index":8980,"close":24.67,"high":24.83,"low":24.58,"open":24.82,"volume":113254800},{"timestamp":1469453400,"date":"2016-07-25","index":8981,"close":24.33,"high":24.71,"low":24.23,"open":24.56,"volume":161531600},{"timestamp":1469539800,"date":"2016-07-26","index":8982,"close":24.17,"high":24.49,"low":24.1,"open":24.2,"volume":224959200}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":8983,"close":25.74,"high":26.09,"low":25.69,"open":26.07,"volume":369379200},{"timestamp":1469712600,"date":"2016-07-28","index":8984,"close":26.08,"high":26.11,"low":25.7,"open":25.71,"volume":159479200},{"timestamp":1469799000,"date":"2016-07-29","index":8985,"close":26.05,"high":26.14,"low":25.92,"open":26.05,"volume":110934800},{"timestamp":1470058200,"date":"2016-08-01","index":8986,"close":26.51,"high":26.54,"low":26.1,"open":26.1,"volume":152671600},{"timestamp":1470144600,"date":"2016-08-02","index":8987,"close":26.12,"high":26.52,"low":26,"open":26.51,"volume":135266400},{"timestamp":1470231000,"date":"2016-08-03","index":8988,"close":26.45,"high":26.46,"low":26.19,"open":26.2,"volume":120810400},{"timestamp":1470317400,"date":"2016-08-04","index":8989,"close":26.47,"high":26.5,"low":26.32,"open":26.4,"volume":109634800},{"timestamp":1470403800,"date":"2016-08-05","index":8990,"close":26.87,"high":26.91,"low":26.55,"open":26.57,"volume":162213600},{"timestamp":1470663000,"date":"2016-08-08","index":8991,"close":27.09,"high":27.09,"low":26.79,"open":26.88,"volume":112148800},{"timestamp":1470749400,"date":"2016-08-09","index":8992,"close":27.2,"high":27.24,"low":27,"open":27.06,"volume":105260800},{"timestamp":1470835800,"date":"2016-08-10","index":8993,"close":27,"high":27.23,"low":26.94,"open":27.18,"volume":96034000}]},{"date":"2016-04-26","estimated":0.5,"reported":0.48,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":8909,"close":27.61,"high":27.63,"low":27.17,"open":27.33,"volume":108929200},{"timestamp":1460554200,"date":"2016-04-13","index":8910,"close":28.01,"high":28.08,"low":27.7,"open":27.7,"volume":133029200},{"timestamp":1460640600,"date":"2016-04-14","index":8911,"close":28.02,"high":28.1,"low":27.83,"open":27.91,"volume":101895600},{"timestamp":1460727000,"date":"2016-04-15","index":8912,"close":27.46,"high":28.08,"low":27.43,"open":28.03,"volume":187756000},{"timestamp":1460986200,"date":"2016-04-18","index":8913,"close":26.87,"high":27.24,"low":26.74,"open":27.22,"volume":243286000},{"timestamp":1461072600,"date":"2016-04-19","index":8914,"close":26.73,"high":27,"low":26.56,"open":26.97,"volume":129539600},{"timestamp":1461159000,"date":"2016-04-20","index":8915,"close":26.78,"high":27.02,"low":26.51,"open":26.66,"volume":122444000},{"timestamp":1461245400,"date":"2016-04-21","index":8916,"close":26.49,"high":26.73,"low":26.38,"open":26.73,"volume":126210000},{"timestamp":1461331800,"date":"2016-04-22","index":8917,"close":26.42,"high":26.62,"low":26.16,"open":26.25,"volume":134732400},{"timestamp":1461591000,"date":"2016-04-25","index":8918,"close":26.27,"high":26.41,"low":26.13,"open":26.25,"volume":112126400},{"timestamp":1461677400,"date":"2016-04-26","index":8919,"close":26.09,"high":26.33,"low":25.98,"open":25.98,"volume":224064800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":8920,"close":24.45,"high":24.68,"low":23.92,"open":24,"volume":458408400},{"timestamp":1461850200,"date":"2016-04-28","index":8921,"close":23.71,"high":24.47,"low":23.56,"open":24.4,"volume":328970800},{"timestamp":1461936600,"date":"2016-04-29","index":8922,"close":23.43,"high":23.68,"low":23.13,"open":23.5,"volume":274126000},{"timestamp":1462195800,"date":"2016-05-02","index":8923,"close":23.41,"high":23.52,"low":23.1,"open":23.49,"volume":192640400},{"timestamp":1462282200,"date":"2016-05-03","index":8924,"close":23.8,"high":23.93,"low":23.42,"open":23.55,"volume":227325200},{"timestamp":1462368600,"date":"2016-05-04","index":8925,"close":23.55,"high":23.98,"low":23.45,"open":23.8,"volume":164102000},{"timestamp":1462455000,"date":"2016-05-05","index":8926,"close":23.31,"high":23.52,"low":23.17,"open":23.5,"volume":143562000},{"timestamp":1462541400,"date":"2016-05-06","index":8927,"close":23.18,"high":23.36,"low":22.96,"open":23.34,"volume":174799600},{"timestamp":1462800600,"date":"2016-05-09","index":8928,"close":23.2,"high":23.44,"low":23.15,"open":23.25,"volume":131745600},{"timestamp":1462887000,"date":"2016-05-10","index":8929,"close":23.35,"high":23.39,"low":23.03,"open":23.33,"volume":134747200},{"timestamp":1462973400,"date":"2016-05-11","index":8930,"close":23.13,"high":23.39,"low":23.11,"open":23.37,"volume":114876400}]},{"date":"2016-01-26","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":8846,"close":24.63,"high":24.76,"low":24.33,"open":24.74,"volume":198957600},{"timestamp":1452609000,"date":"2016-01-12","index":8847,"close":24.99,"high":25.17,"low":24.71,"open":25.14,"volume":196616800},{"timestamp":1452695400,"date":"2016-01-13","index":8848,"close":24.35,"high":25.3,"low":24.33,"open":25.08,"volume":249758400},{"timestamp":1452781800,"date":"2016-01-14","index":8849,"close":24.88,"high":25.12,"low":23.93,"open":24.49,"volume":252680400},{"timestamp":1452868200,"date":"2016-01-15","index":8850,"close":24.28,"high":24.43,"low":23.84,"open":24.05,"volume":319335600},{"timestamp":1453213800,"date":"2016-01-19","index":8851,"close":24.17,"high":24.66,"low":23.88,"open":24.6,"volume":212350800},{"timestamp":1453300200,"date":"2016-01-20","index":8852,"close":24.2,"high":24.55,"low":23.35,"open":23.77,"volume":289337600},{"timestamp":1453386600,"date":"2016-01-21","index":8853,"close":24.08,"high":24.47,"low":23.74,"open":24.26,"volume":208646000},{"timestamp":1453473000,"date":"2016-01-22","index":8854,"close":25.35,"high":25.36,"low":24.59,"open":24.66,"volume":263202000},{"timestamp":1453732200,"date":"2016-01-25","index":8855,"close":24.86,"high":25.38,"low":24.8,"open":25.38,"volume":207178000},{"timestamp":1453818600,"date":"2016-01-26","index":8856,"close":25,"high":25.22,"low":24.52,"open":24.98,"volume":300308000}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":8857,"close":23.35,"high":24.16,"low":23.33,"open":24.01,"volume":533478800},{"timestamp":1453991400,"date":"2016-01-28","index":8858,"close":23.52,"high":23.63,"low":23.1,"open":23.45,"volume":222715200},{"timestamp":1454077800,"date":"2016-01-29","index":8859,"close":24.33,"high":24.33,"low":23.59,"open":23.7,"volume":257666000},{"timestamp":1454337000,"date":"2016-02-01","index":8860,"close":24.11,"high":24.18,"low":23.85,"open":24.12,"volume":163774000},{"timestamp":1454423400,"date":"2016-02-02","index":8861,"close":23.62,"high":24.01,"low":23.57,"open":23.85,"volume":149428800},{"timestamp":1454509800,"date":"2016-02-03","index":8862,"close":24.09,"high":24.21,"low":23.52,"open":23.75,"volume":183857200},{"timestamp":1454596200,"date":"2016-02-04","index":8863,"close":24.15,"high":24.33,"low":23.8,"open":23.97,"volume":185886800},{"timestamp":1454682600,"date":"2016-02-05","index":8864,"close":23.5,"high":24.23,"low":23.42,"open":24.13,"volume":185672400},{"timestamp":1454941800,"date":"2016-02-08","index":8865,"close":23.75,"high":23.92,"low":23.26,"open":23.28,"volume":216085600},{"timestamp":1455028200,"date":"2016-02-09","index":8866,"close":23.75,"high":23.99,"low":23.48,"open":23.57,"volume":177324800},{"timestamp":1455114600,"date":"2016-02-10","index":8867,"close":23.57,"high":24.09,"low":23.52,"open":23.98,"volume":169374400}]},{"date":"2015-10-27","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1444743000,"date":"2015-10-13","index":8785,"close":27.95,"high":28.11,"low":27.67,"open":27.7,"volume":132197200},{"timestamp":1444829400,"date":"2015-10-14","index":8786,"close":27.55,"high":27.88,"low":27.39,"open":27.82,"volume":177849600},{"timestamp":1444915800,"date":"2015-10-15","index":8787,"close":27.97,"high":28.02,"low":27.62,"open":27.73,"volume":150694000},{"timestamp":1445002200,"date":"2015-10-16","index":8788,"close":27.76,"high":28,"low":27.63,"open":27.94,"volume":156930400},{"timestamp":1445261400,"date":"2015-10-19","index":8789,"close":27.93,"high":27.94,"low":27.53,"open":27.7,"volume":119036800},{"timestamp":1445347800,"date":"2015-10-20","index":8790,"close":28.44,"high":28.54,"low":27.7,"open":27.83,"volume":195871200},{"timestamp":1445434200,"date":"2015-10-21","index":8791,"close":28.44,"high":28.9,"low":28.42,"open":28.5,"volume":167180800},{"timestamp":1445520600,"date":"2015-10-22","index":8792,"close":28.88,"high":28.88,"low":28.52,"open":28.58,"volume":166616400},{"timestamp":1445607000,"date":"2015-10-23","index":8793,"close":29.77,"high":29.81,"low":29.08,"open":29.17,"volume":237467600},{"timestamp":1445866200,"date":"2015-10-26","index":8794,"close":28.82,"high":29.53,"low":28.73,"open":29.52,"volume":265335200},{"timestamp":1445952600,"date":"2015-10-27","index":8795,"close":28.64,"high":29.14,"low":28.5,"open":28.85,"volume":279537600}],"post":[{"timestamp":1446039000,"date":"2015-10-28","index":8796,"close":29.82,"high":29.83,"low":29.01,"open":29.23,"volume":342205600},{"timestamp":1446125400,"date":"2015-10-29","index":8797,"close":30.13,"high":30.17,"low":29.57,"open":29.67,"volume":204909200},{"timestamp":1446211800,"date":"2015-10-30","index":8798,"close":29.88,"high":30.31,"low":29.86,"open":30.25,"volume":197461200},{"timestamp":1446474600,"date":"2015-11-02","index":8799,"close":30.3,"high":30.34,"low":29.9,"open":30.2,"volume":128813200},{"timestamp":1446561000,"date":"2015-11-03","index":8800,"close":30.64,"high":30.87,"low":30.17,"open":30.2,"volume":182076000},{"timestamp":1446647400,"date":"2015-11-04","index":8801,"close":30.5,"high":30.95,"low":30.41,"open":30.78,"volume":179544400},{"timestamp":1446733800,"date":"2015-11-05","index":8802,"close":30.23,"high":30.67,"low":30.05,"open":30.46,"volume":158210800},{"timestamp":1446820200,"date":"2015-11-06","index":8803,"close":30.26,"high":30.45,"low":30.16,"open":30.28,"volume":132169200},{"timestamp":1447079400,"date":"2015-11-09","index":8804,"close":30.14,"high":30.45,"low":30.01,"open":30.24,"volume":135485600},{"timestamp":1447165800,"date":"2015-11-10","index":8805,"close":29.19,"high":29.52,"low":29.01,"open":29.23,"volume":236511600},{"timestamp":1447252200,"date":"2015-11-11","index":8806,"close":29.03,"high":29.35,"low":28.8,"open":29.09,"volume":180872000}]},{"date":"2015-07-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":8716,"close":31.42,"high":31.54,"low":30.94,"open":31.47,"volume":187787200},{"timestamp":1436362200,"date":"2015-07-08","index":8717,"close":30.64,"high":31.16,"low":30.64,"open":31.12,"volume":243046400},{"timestamp":1436448600,"date":"2015-07-09","index":8718,"close":30.02,"high":31.01,"low":29.81,"open":30.96,"volume":314380000},{"timestamp":1436535000,"date":"2015-07-10","index":8719,"close":30.82,"high":30.96,"low":30.3,"open":30.49,"volume":245418000},{"timestamp":1436794200,"date":"2015-07-13","index":8720,"close":31.42,"high":31.44,"low":31.08,"open":31.26,"volume":165762000},{"timestamp":1436880600,"date":"2015-07-14","index":8721,"close":31.4,"high":31.59,"low":31.26,"open":31.51,"volume":127072400},{"timestamp":1436967000,"date":"2015-07-15","index":8722,"close":31.7,"high":31.79,"low":31.4,"open":31.43,"volume":134596800},{"timestamp":1437053400,"date":"2015-07-16","index":8723,"close":32.13,"high":32.14,"low":31.84,"open":31.93,"volume":144889600},{"timestamp":1437139800,"date":"2015-07-17","index":8724,"close":32.4,"high":32.4,"low":32.08,"open":32.27,"volume":184658800},{"timestamp":1437399000,"date":"2015-07-20","index":8725,"close":33.02,"high":33.24,"low":32.67,"open":32.74,"volume":235600800},{"timestamp":1437485400,"date":"2015-07-21","index":8726,"close":32.69,"high":33.23,"low":32.58,"open":33.21,"volume":307025600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":8727,"close":31.31,"high":31.38,"low":30.5,"open":30.5,"volume":461802400},{"timestamp":1437658200,"date":"2015-07-23","index":8728,"close":31.29,"high":31.77,"low":31.26,"open":31.55,"volume":203998000},{"timestamp":1437744600,"date":"2015-07-24","index":8729,"close":31.13,"high":31.43,"low":30.98,"open":31.33,"volume":168649200},{"timestamp":1438003800,"date":"2015-07-27","index":8730,"close":30.69,"high":30.9,"low":30.53,"open":30.77,"volume":177822000},{"timestamp":1438090200,"date":"2015-07-28","index":8731,"close":30.84,"high":30.98,"low":30.64,"open":30.84,"volume":134472400},{"timestamp":1438176600,"date":"2015-07-29","index":8732,"close":30.75,"high":30.88,"low":30.57,"open":30.79,"volume":148046800},{"timestamp":1438263000,"date":"2015-07-30","index":8733,"close":30.59,"high":30.64,"low":30.43,"open":30.58,"volume":134513200},{"timestamp":1438349400,"date":"2015-07-31","index":8734,"close":30.33,"high":30.66,"low":30.23,"open":30.65,"volume":171540000},{"timestamp":1438608600,"date":"2015-08-03","index":8735,"close":29.61,"high":30.64,"low":29.38,"open":30.38,"volume":279904000},{"timestamp":1438695000,"date":"2015-08-04","index":8736,"close":28.66,"high":29.42,"low":28.31,"open":29.35,"volume":496554400},{"timestamp":1438781400,"date":"2015-08-05","index":8737,"close":28.85,"high":29.36,"low":28.02,"open":28.24,"volume":397250400}]},{"date":"2015-04-27","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":8657,"close":31.71,"high":32.14,"low":31.65,"open":32.09,"volume":145460400},{"timestamp":1429018200,"date":"2015-04-14","index":8658,"close":31.58,"high":31.82,"low":31.48,"open":31.75,"volume":102098400},{"timestamp":1429104600,"date":"2015-04-15","index":8659,"close":31.69,"high":31.78,"low":31.5,"open":31.6,"volume":115881600},{"timestamp":1429191000,"date":"2015-04-16","index":8660,"close":31.54,"high":31.77,"low":31.53,"open":31.57,"volume":113476000},{"timestamp":1429277400,"date":"2015-04-17","index":8661,"close":31.19,"high":31.53,"low":31.11,"open":31.39,"volume":207828000},{"timestamp":1429536600,"date":"2015-04-20","index":8662,"close":31.9,"high":32.03,"low":31.29,"open":31.39,"volume":188217200},{"timestamp":1429623000,"date":"2015-04-21","index":8663,"close":31.73,"high":32.05,"low":31.67,"open":32.03,"volume":129740400},{"timestamp":1429709400,"date":"2015-04-22","index":8664,"close":32.15,"high":32.22,"low":31.58,"open":31.75,"volume":150618000},{"timestamp":1429795800,"date":"2015-04-23","index":8665,"close":32.42,"high":32.6,"low":32.03,"open":32.08,"volume":183083600},{"timestamp":1429882200,"date":"2015-04-24","index":8666,"close":32.57,"high":32.66,"low":32.31,"open":32.62,"volume":178103600},{"timestamp":1430141400,"date":"2015-04-27","index":8667,"close":33.16,"high":33.28,"low":32.79,"open":33.08,"volume":387816800}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":8668,"close":32.64,"high":33.63,"low":32.39,"open":33.62,"volume":475696000},{"timestamp":1430314200,"date":"2015-04-29","index":8669,"close":32.16,"high":32.9,"low":32.08,"open":32.54,"volume":253544400},{"timestamp":1430400600,"date":"2015-04-30","index":8670,"close":31.29,"high":32.16,"low":31.15,"open":32.16,"volume":332781600},{"timestamp":1430487000,"date":"2015-05-01","index":8671,"close":32.24,"high":32.53,"low":31.33,"open":31.52,"volume":234050400},{"timestamp":1430746200,"date":"2015-05-04","index":8672,"close":32.17,"high":32.64,"low":32.06,"open":32.38,"volume":203953200},{"timestamp":1430832600,"date":"2015-05-05","index":8673,"close":31.45,"high":32.11,"low":31.44,"open":32.04,"volume":197085600},{"timestamp":1430919000,"date":"2015-05-06","index":8674,"close":31.25,"high":31.69,"low":30.84,"open":31.64,"volume":288564000},{"timestamp":1431005400,"date":"2015-05-07","index":8675,"close":31.32,"high":31.52,"low":31,"open":31.19,"volume":175763600},{"timestamp":1431091800,"date":"2015-05-08","index":8676,"close":31.91,"high":31.91,"low":31.53,"open":31.67,"volume":222201600},{"timestamp":1431351000,"date":"2015-05-11","index":8677,"close":31.58,"high":31.89,"low":31.41,"open":31.85,"volume":168143200},{"timestamp":1431437400,"date":"2015-05-12","index":8678,"close":31.47,"high":31.72,"low":31.2,"open":31.4,"volume":192640000}]},{"date":"2015-01-27","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":8595,"close":27.31,"high":28.16,"low":27.2,"open":28.15,"volume":198603200},{"timestamp":1421159400,"date":"2015-01-13","index":8596,"close":27.56,"high":28.2,"low":27.23,"open":27.86,"volume":268367600},{"timestamp":1421245800,"date":"2015-01-14","index":8597,"close":27.45,"high":27.62,"low":27.13,"open":27.26,"volume":195826400},{"timestamp":1421332200,"date":"2015-01-15","index":8598,"close":26.7,"high":27.51,"low":26.67,"open":27.5,"volume":240056000},{"timestamp":1421418600,"date":"2015-01-16","index":8599,"close":26.5,"high":26.9,"low":26.3,"open":26.76,"volume":314053200},{"timestamp":1421764200,"date":"2015-01-20","index":8600,"close":27.18,"high":27.24,"low":26.63,"open":26.96,"volume":199599600},{"timestamp":1421850600,"date":"2015-01-21","index":8601,"close":27.39,"high":27.76,"low":27.07,"open":27.24,"volume":194303600},{"timestamp":1421937000,"date":"2015-01-22","index":8602,"close":28.1,"high":28.12,"low":27.43,"open":27.57,"volume":215185600},{"timestamp":1422023400,"date":"2015-01-23","index":8603,"close":28.25,"high":28.44,"low":27.88,"open":28.08,"volume":185859200},{"timestamp":1422282600,"date":"2015-01-26","index":8604,"close":28.27,"high":28.59,"low":28.2,"open":28.43,"volume":222460000},{"timestamp":1422369000,"date":"2015-01-27","index":8605,"close":27.28,"high":28.12,"low":27.26,"open":28.1,"volume":382274800}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":8606,"close":28.83,"high":29.53,"low":28.83,"open":29.41,"volume":585908400},{"timestamp":1422541800,"date":"2015-01-29","index":8607,"close":29.73,"high":29.8,"low":28.89,"open":29.08,"volume":337745600},{"timestamp":1422628200,"date":"2015-01-30","index":8608,"close":29.29,"high":30,"low":29.21,"open":29.6,"volume":334982000},{"timestamp":1422887400,"date":"2015-02-02","index":8609,"close":29.66,"high":29.79,"low":29.02,"open":29.51,"volume":250956400},{"timestamp":1422973800,"date":"2015-02-03","index":8610,"close":29.66,"high":29.77,"low":29.4,"open":29.63,"volume":207662800},{"timestamp":1423060200,"date":"2015-02-04","index":8611,"close":29.89,"high":30.13,"low":29.58,"open":29.63,"volume":280598800},{"timestamp":1423146600,"date":"2015-02-05","index":8612,"close":29.99,"high":30.06,"low":29.81,"open":30,"volume":168984800},{"timestamp":1423233000,"date":"2015-02-06","index":8613,"close":29.73,"high":30.06,"low":29.61,"open":30,"volume":174826400},{"timestamp":1423492200,"date":"2015-02-09","index":8614,"close":29.93,"high":29.96,"low":29.61,"open":29.64,"volume":155559200},{"timestamp":1423578600,"date":"2015-02-10","index":8615,"close":30.5,"high":30.54,"low":30.04,"open":30.04,"volume":248034000},{"timestamp":1423665000,"date":"2015-02-11","index":8616,"close":31.22,"high":31.23,"low":30.63,"open":30.69,"volume":294247200}]},{"date":"2014-10-20","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":8528,"close":24.91,"high":25.16,"low":24.85,"open":24.99,"volume":148204800},{"timestamp":1412688600,"date":"2014-10-07","index":8529,"close":24.69,"high":25.03,"low":24.68,"open":24.86,"volume":168376800},{"timestamp":1412775000,"date":"2014-10-08","index":8530,"close":25.2,"high":25.28,"low":24.58,"open":24.69,"volume":229618800},{"timestamp":1412861400,"date":"2014-10-09","index":8531,"close":25.25,"high":25.59,"low":25.15,"open":25.39,"volume":309506000},{"timestamp":1412947800,"date":"2014-10-10","index":8532,"close":25.18,"high":25.51,"low":25.08,"open":25.17,"volume":265326400},{"timestamp":1413207000,"date":"2014-10-13","index":8533,"close":24.95,"high":25.44,"low":24.95,"open":25.33,"volume":214333600},{"timestamp":1413293400,"date":"2014-10-14","index":8534,"close":24.69,"high":25.13,"low":24.64,"open":25.1,"volume":254754400},{"timestamp":1413379800,"date":"2014-10-15","index":8535,"close":24.39,"high":24.79,"low":23.8,"open":24.49,"volume":403734400},{"timestamp":1413466200,"date":"2014-10-16","index":8536,"close":24.07,"high":24.43,"low":23.85,"open":23.89,"volume":288618000},{"timestamp":1413552600,"date":"2014-10-17","index":8537,"close":24.42,"high":24.75,"low":24.2,"open":24.38,"volume":272718800},{"timestamp":1413811800,"date":"2014-10-20","index":8538,"close":24.94,"high":24.99,"low":24.56,"open":24.58,"volume":310069200}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":8539,"close":25.62,"high":25.75,"low":25.32,"open":25.75,"volume":378495600},{"timestamp":1413984600,"date":"2014-10-22","index":8540,"close":25.75,"high":26.03,"low":25.65,"open":25.71,"volume":273052400},{"timestamp":1414071000,"date":"2014-10-23","index":8541,"close":26.21,"high":26.26,"low":25.91,"open":26.02,"volume":284298800},{"timestamp":1414157400,"date":"2014-10-24","index":8542,"close":26.31,"high":26.37,"low":26.13,"open":26.3,"volume":188215600},{"timestamp":1414416600,"date":"2014-10-27","index":8543,"close":26.28,"high":26.37,"low":26.17,"open":26.21,"volume":136750800},{"timestamp":1414503000,"date":"2014-10-28","index":8544,"close":26.68,"high":26.68,"low":26.34,"open":26.35,"volume":192243600},{"timestamp":1414589400,"date":"2014-10-29","index":8545,"close":26.83,"high":26.84,"low":26.59,"open":26.66,"volume":210751600},{"timestamp":1414675800,"date":"2014-10-30","index":8546,"close":26.75,"high":26.84,"low":26.48,"open":26.74,"volume":162619200},{"timestamp":1414762200,"date":"2014-10-31","index":8547,"close":27,"high":27.01,"low":26.8,"open":27,"volume":178557200},{"timestamp":1415025000,"date":"2014-11-03","index":8548,"close":27.35,"high":27.58,"low":27,"open":27.06,"volume":209130400},{"timestamp":1415111400,"date":"2014-11-04","index":8549,"close":27.15,"high":27.37,"low":26.93,"open":27.34,"volume":166297600}]},{"date":"2014-07-22","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":8465,"close":23.84,"high":24.2,"low":23.48,"open":24.07,"volume":260888000},{"timestamp":1404912600,"date":"2014-07-09","index":8466,"close":23.85,"high":23.99,"low":23.69,"open":23.86,"volume":145744000},{"timestamp":1404999000,"date":"2014-07-10","index":8467,"close":23.76,"high":23.89,"low":23.38,"open":23.44,"volume":158744000},{"timestamp":1405085400,"date":"2014-07-11","index":8468,"close":23.81,"high":23.97,"low":23.72,"open":23.84,"volume":136072000},{"timestamp":1405344600,"date":"2014-07-14","index":8469,"close":24.11,"high":24.22,"low":23.91,"open":23.97,"volume":171240000},{"timestamp":1405431000,"date":"2014-07-15","index":8470,"close":23.83,"high":24.21,"low":23.76,"open":24.2,"volume":181911600},{"timestamp":1405517400,"date":"2014-07-16","index":8471,"close":23.69,"high":24.27,"low":23.68,"open":24.24,"volume":213585200},{"timestamp":1405603800,"date":"2014-07-17","index":8472,"close":23.27,"high":23.82,"low":23.14,"open":23.76,"volume":229192000},{"timestamp":1405690200,"date":"2014-07-18","index":8473,"close":23.61,"high":23.68,"low":23.25,"open":23.41,"volume":199952000},{"timestamp":1405949400,"date":"2014-07-21","index":8474,"close":23.49,"high":23.75,"low":23.43,"open":23.75,"volume":156316000},{"timestamp":1406035800,"date":"2014-07-22","index":8475,"close":23.68,"high":23.72,"low":23.53,"open":23.67,"volume":220788000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":8476,"close":24.3,"high":24.47,"low":23.79,"open":23.85,"volume":371672000},{"timestamp":1406208600,"date":"2014-07-24","index":8477,"close":24.26,"high":24.33,"low":24.1,"open":24.26,"volume":182916000},{"timestamp":1406295000,"date":"2014-07-25","index":8478,"close":24.42,"high":24.46,"low":24.16,"open":24.21,"volume":173876000},{"timestamp":1406554200,"date":"2014-07-28","index":8479,"close":24.75,"high":24.81,"low":24.39,"open":24.45,"volume":221272000},{"timestamp":1406640600,"date":"2014-07-29","index":8480,"close":24.59,"high":24.86,"low":24.56,"open":24.83,"volume":172572000},{"timestamp":1406727000,"date":"2014-07-30","index":8481,"close":24.54,"high":24.67,"low":24.42,"open":24.61,"volume":132040000},{"timestamp":1406813400,"date":"2014-07-31","index":8482,"close":23.9,"high":24.36,"low":23.83,"open":24.29,"volume":227372000},{"timestamp":1406899800,"date":"2014-08-01","index":8483,"close":24.03,"high":24.16,"low":23.7,"open":23.73,"volume":194044000},{"timestamp":1407159000,"date":"2014-08-04","index":8484,"close":23.9,"high":24.15,"low":23.79,"open":24.09,"volume":159832000},{"timestamp":1407245400,"date":"2014-08-05","index":8485,"close":23.78,"high":23.92,"low":23.59,"open":23.84,"volume":223732000},{"timestamp":1407331800,"date":"2014-08-06","index":8486,"close":23.74,"high":23.87,"low":23.68,"open":23.69,"volume":154232000}]},{"date":"2014-04-23","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":8403,"close":18.69,"high":18.79,"low":18.52,"open":18.76,"volume":243888400},{"timestamp":1397050200,"date":"2014-04-09","index":8404,"close":18.94,"high":18.95,"low":18.64,"open":18.67,"volume":206169600},{"timestamp":1397136600,"date":"2014-04-10","index":8405,"close":18.7,"high":19.01,"low":18.68,"open":18.95,"volume":239652000},{"timestamp":1397223000,"date":"2014-04-11","index":8406,"close":18.56,"high":18.67,"low":18.47,"open":18.54,"volume":271717600},{"timestamp":1397482200,"date":"2014-04-14","index":8407,"close":18.63,"high":18.65,"low":18.47,"open":18.64,"volume":205674000},{"timestamp":1397568600,"date":"2014-04-15","index":8408,"close":18.5,"high":18.63,"low":18.26,"open":18.58,"volume":266490000},{"timestamp":1397655000,"date":"2014-04-16","index":8409,"close":18.54,"high":18.61,"low":18.36,"open":18.5,"volume":214765600},{"timestamp":1397741400,"date":"2014-04-17","index":8410,"close":18.75,"high":18.85,"low":18.54,"open":18.57,"volume":284334400},{"timestamp":1398087000,"date":"2014-04-21","index":8411,"close":18.97,"high":19,"low":18.71,"open":18.76,"volume":182548800},{"timestamp":1398173400,"date":"2014-04-22","index":8412,"close":18.99,"high":18.99,"low":18.8,"open":18.87,"volume":202563200},{"timestamp":1398259800,"date":"2014-04-23","index":8413,"close":18.74,"high":18.97,"low":18.73,"open":18.9,"volume":394940000}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":8414,"close":20.28,"high":20.36,"low":20.03,"open":20.29,"volume":759911600},{"timestamp":1398432600,"date":"2014-04-25","index":8415,"close":20.43,"high":20.43,"low":20.14,"open":20.16,"volume":390275200},{"timestamp":1398691800,"date":"2014-04-28","index":8416,"close":21.22,"high":21.28,"low":20.45,"open":20.46,"volume":669485600},{"timestamp":1398778200,"date":"2014-04-29","index":8417,"close":21.15,"high":21.28,"low":21.05,"open":21.2,"volume":337377600},{"timestamp":1398864600,"date":"2014-04-30","index":8418,"close":21.07,"high":21.41,"low":21.06,"open":21.17,"volume":456640800},{"timestamp":1398951000,"date":"2014-05-01","index":8419,"close":21.12,"high":21.24,"low":20.94,"open":21.14,"volume":244048000},{"timestamp":1399037400,"date":"2014-05-02","index":8420,"close":21.16,"high":21.22,"low":21.06,"open":21.16,"volume":191514400},{"timestamp":1399296600,"date":"2014-05-05","index":8421,"close":21.46,"high":21.46,"low":21.07,"open":21.08,"volume":287067200},{"timestamp":1399383000,"date":"2014-05-06","index":8422,"close":21.23,"high":21.59,"low":21.23,"open":21.49,"volume":374564400},{"timestamp":1399469400,"date":"2014-05-07","index":8423,"close":21.15,"high":21.33,"low":20.99,"open":21.26,"volume":282864400},{"timestamp":1399555800,"date":"2014-05-08","index":8424,"close":21,"high":21.23,"low":20.94,"open":21.01,"volume":230297200}]},{"date":"2014-01-27","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":8343,"close":19.03,"high":19.31,"low":18.97,"open":19.28,"volume":304976000},{"timestamp":1389623400,"date":"2014-01-13","index":8344,"close":19.13,"high":19.38,"low":18.92,"open":18.93,"volume":378492800},{"timestamp":1389709800,"date":"2014-01-14","index":8345,"close":19.51,"high":19.53,"low":19.2,"open":19.22,"volume":332561600},{"timestamp":1389796200,"date":"2014-01-15","index":8346,"close":19.91,"high":20.01,"low":19.7,"open":19.77,"volume":391638800},{"timestamp":1389882600,"date":"2014-01-16","index":8347,"close":19.79,"high":19.89,"low":19.7,"open":19.82,"volume":229278000},{"timestamp":1389969000,"date":"2014-01-17","index":8348,"close":19.31,"high":19.72,"low":19.28,"open":19.7,"volume":426739600},{"timestamp":1390314600,"date":"2014-01-21","index":8349,"close":19.61,"high":19.65,"low":19.3,"open":19.32,"volume":328526800},{"timestamp":1390401000,"date":"2014-01-22","index":8350,"close":19.7,"high":19.9,"low":19.56,"open":19.68,"volume":379985200},{"timestamp":1390487400,"date":"2014-01-23","index":8351,"close":19.86,"high":19.88,"low":19.46,"open":19.64,"volume":403239200},{"timestamp":1390573800,"date":"2014-01-24","index":8352,"close":19.5,"high":19.84,"low":19.46,"open":19.79,"volume":429354800},{"timestamp":1390833000,"date":"2014-01-27","index":8353,"close":19.66,"high":19.81,"low":19.49,"open":19.65,"volume":554878800}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":8354,"close":18.09,"high":18.39,"low":17.93,"open":18.17,"volume":1065523200},{"timestamp":1391005800,"date":"2014-01-29","index":8355,"close":17.88,"high":18.12,"low":17.81,"open":18,"volume":502810000},{"timestamp":1391092200,"date":"2014-01-30","index":8356,"close":17.85,"high":18.09,"low":17.74,"open":17.95,"volume":678501600},{"timestamp":1391178600,"date":"2014-01-31","index":8357,"close":17.88,"high":17.91,"low":17.63,"open":17.68,"volume":464797200},{"timestamp":1391437800,"date":"2014-02-03","index":8358,"close":17.91,"high":18.13,"low":17.83,"open":17.95,"volume":401464000},{"timestamp":1391524200,"date":"2014-02-04","index":8359,"close":18.17,"high":18.19,"low":17.96,"open":18.07,"volume":376681200},{"timestamp":1391610600,"date":"2014-02-05","index":8360,"close":18.31,"high":18.4,"low":18.08,"open":18.09,"volume":328344800},{"timestamp":1391697000,"date":"2014-02-06","index":8361,"close":18.3,"high":18.34,"low":18.14,"open":18.22,"volume":257765200},{"timestamp":1391783400,"date":"2014-02-07","index":8362,"close":18.56,"high":18.68,"low":18.48,"open":18.62,"volume":370280400},{"timestamp":1392042600,"date":"2014-02-10","index":8363,"close":18.89,"high":19,"low":18.5,"open":18.52,"volume":345559200},{"timestamp":1392129000,"date":"2014-02-11","index":8364,"close":19.14,"high":19.21,"low":18.91,"open":18.95,"volume":282256800}]},{"date":"2013-10-28","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8282,"close":17.72,"high":17.77,"low":17.48,"open":17.49,"volume":261898000},{"timestamp":1381843800,"date":"2013-10-15","index":8283,"close":17.81,"high":17.93,"low":17.7,"open":17.77,"volume":320073600},{"timestamp":1381930200,"date":"2013-10-16","index":8284,"close":17.9,"high":17.95,"low":17.83,"open":17.89,"volume":251101200},{"timestamp":1382016600,"date":"2013-10-17","index":8285,"close":18.02,"high":18.03,"low":17.85,"open":17.86,"volume":253593200},{"timestamp":1382103000,"date":"2013-10-18","index":8286,"close":18.17,"high":18.19,"low":18.06,"open":18.07,"volume":290542000},{"timestamp":1382362200,"date":"2013-10-21","index":8287,"close":18.62,"high":18.73,"low":18.27,"open":18.28,"volume":398106800},{"timestamp":1382448600,"date":"2013-10-22","index":8288,"close":18.57,"high":18.87,"low":18.14,"open":18.8,"volume":534063600},{"timestamp":1382535000,"date":"2013-10-23","index":8289,"close":18.75,"high":18.77,"low":18.54,"open":18.54,"volume":313723200},{"timestamp":1382621400,"date":"2013-10-24","index":8290,"close":19,"high":19.02,"low":18.66,"open":18.75,"volume":384764800},{"timestamp":1382707800,"date":"2013-10-25","index":8291,"close":18.78,"high":19.04,"low":18.75,"open":18.98,"volume":337792000},{"timestamp":1382967000,"date":"2013-10-28","index":8292,"close":18.92,"high":18.96,"low":18.69,"open":18.89,"volume":550440800}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8293,"close":18.45,"high":19.26,"low":18.38,"open":19.15,"volume":635807200},{"timestamp":1383139800,"date":"2013-10-30","index":8294,"close":18.75,"high":18.84,"low":18.47,"open":18.56,"volume":354163600},{"timestamp":1383226200,"date":"2013-10-31","index":8295,"close":18.67,"high":18.84,"low":18.62,"open":18.75,"volume":275696400},{"timestamp":1383312600,"date":"2013-11-01","index":8296,"close":18.57,"high":18.74,"low":18.42,"open":18.72,"volume":274890000},{"timestamp":1383575400,"date":"2013-11-04","index":8297,"close":18.81,"high":18.82,"low":18.53,"open":18.61,"volume":244627600},{"timestamp":1383661800,"date":"2013-11-05","index":8298,"close":18.77,"high":18.89,"low":18.68,"open":18.74,"volume":265213200},{"timestamp":1383748200,"date":"2013-11-06","index":8299,"close":18.6,"high":18.75,"low":18.51,"open":18.72,"volume":223375600},{"timestamp":1383834600,"date":"2013-11-07","index":8300,"close":18.3,"high":18.69,"low":18.3,"open":18.56,"volume":262620400},{"timestamp":1383921000,"date":"2013-11-08","index":8301,"close":18.59,"high":18.61,"low":18.31,"open":18.38,"volume":279316800},{"timestamp":1384180200,"date":"2013-11-11","index":8302,"close":18.54,"high":18.63,"low":18.37,"open":18.57,"volume":227452400},{"timestamp":1384266600,"date":"2013-11-12","index":8303,"close":18.57,"high":18.71,"low":18.46,"open":18.49,"volume":204276800}]},{"date":"2013-07-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":8214,"close":15.08,"high":15.13,"low":14.66,"open":14.77,"volume":352584400},{"timestamp":1373463000,"date":"2013-07-10","index":8215,"close":15.03,"high":15.17,"low":14.94,"open":14.99,"volume":281405600},{"timestamp":1373549400,"date":"2013-07-11","index":8216,"close":15.26,"high":15.29,"low":15.04,"open":15.11,"volume":326292400},{"timestamp":1373635800,"date":"2013-07-12","index":8217,"close":15.23,"high":15.35,"low":15.12,"open":15.27,"volume":279563200},{"timestamp":1373895000,"date":"2013-07-15","index":8218,"close":15.27,"high":15.41,"low":15.17,"open":15.18,"volume":241917200},{"timestamp":1373981400,"date":"2013-07-16","index":8219,"close":15.36,"high":15.38,"low":15.15,"open":15.23,"volume":216538000},{"timestamp":1374067800,"date":"2013-07-17","index":8220,"close":15.37,"high":15.44,"low":15.29,"open":15.35,"volume":198990400},{"timestamp":1374154200,"date":"2013-07-18","index":8221,"close":15.42,"high":15.53,"low":15.38,"open":15.48,"volume":218878800},{"timestamp":1374240600,"date":"2013-07-19","index":8222,"close":15.18,"high":15.5,"low":15.16,"open":15.47,"volume":268721600},{"timestamp":1374499800,"date":"2013-07-22","index":8223,"close":15.23,"high":15.35,"low":15.2,"open":15.34,"volume":207796400},{"timestamp":1374586200,"date":"2013-07-23","index":8224,"close":14.96,"high":15.25,"low":14.95,"open":15.21,"volume":369395600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":8225,"close":15.73,"high":15.88,"low":15.55,"open":15.68,"volume":591936800},{"timestamp":1374759000,"date":"2013-07-25","index":8226,"close":15.66,"high":15.76,"low":15.56,"open":15.74,"volume":229493600},{"timestamp":1374845400,"date":"2013-07-26","index":8227,"close":15.75,"high":15.75,"low":15.51,"open":15.55,"volume":200152400},{"timestamp":1375104600,"date":"2013-07-29","index":8228,"close":15.99,"high":16.07,"low":15.72,"open":15.74,"volume":248057600},{"timestamp":1375191000,"date":"2013-07-30","index":8229,"close":16.19,"high":16.33,"low":16.04,"open":16.07,"volume":309422400},{"timestamp":1375277400,"date":"2013-07-31","index":8230,"close":16.16,"high":16.33,"low":16.05,"open":16.25,"volume":322957600},{"timestamp":1375363800,"date":"2013-08-01","index":8231,"close":16.31,"high":16.31,"low":16.19,"open":16.28,"volume":206250800},{"timestamp":1375450200,"date":"2013-08-02","index":8232,"close":16.52,"high":16.53,"low":16.31,"open":16.36,"volume":274783600},{"timestamp":1375709400,"date":"2013-08-05","index":8233,"close":16.77,"high":16.81,"low":16.51,"open":16.6,"volume":318855600},{"timestamp":1375795800,"date":"2013-08-06","index":8234,"close":16.62,"high":16.85,"low":16.51,"open":16.72,"volume":334857600},{"timestamp":1375882200,"date":"2013-08-07","index":8235,"close":16.61,"high":16.68,"low":16.49,"open":16.56,"volume":298858000}]},{"date":"2013-04-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":8151,"close":15.25,"high":15.3,"low":15.1,"open":15.23,"volume":306614000},{"timestamp":1365600600,"date":"2013-04-10","index":8152,"close":15.56,"high":15.61,"low":15.21,"open":15.29,"volume":375928000},{"timestamp":1365687000,"date":"2013-04-11","index":8153,"close":15.51,"high":15.64,"low":15.4,"open":15.49,"volume":328364400},{"timestamp":1365773400,"date":"2013-04-12","index":8154,"close":15.35,"high":15.51,"low":15.32,"open":15.51,"volume":238613200},{"timestamp":1366032600,"date":"2013-04-15","index":8155,"close":14.99,"high":15.28,"low":14.98,"open":15.25,"volume":317520000},{"timestamp":1366119000,"date":"2013-04-16","index":8156,"close":15.22,"high":15.24,"low":15.02,"open":15.06,"volume":305771200},{"timestamp":1366205400,"date":"2013-04-17","index":8157,"close":14.39,"high":15.02,"low":14.22,"open":15.01,"volume":945056000},{"timestamp":1366291800,"date":"2013-04-18","index":8158,"close":14,"high":14.49,"low":13.92,"open":14.46,"volume":666299200},{"timestamp":1366378200,"date":"2013-04-19","index":8159,"close":13.95,"high":14.27,"low":13.75,"open":13.86,"volume":609274400},{"timestamp":1366637400,"date":"2013-04-22","index":8160,"close":14.24,"high":14.36,"low":13.97,"open":14.02,"volume":429920400},{"timestamp":1366723800,"date":"2013-04-23","index":8161,"close":14.5,"high":14.59,"low":14.24,"open":14.43,"volume":664238400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":8162,"close":14.48,"high":14.83,"low":14.02,"open":14.06,"volume":969651200},{"timestamp":1366896600,"date":"2013-04-25","index":8163,"close":14.59,"high":14.78,"low":14.54,"open":14.69,"volume":384837600},{"timestamp":1366983000,"date":"2013-04-26","index":8164,"close":14.9,"high":14.96,"low":14.58,"open":14.64,"volume":764097600},{"timestamp":1367242200,"date":"2013-04-29","index":8165,"close":15.36,"high":15.49,"low":15,"open":15.02,"volume":640326400},{"timestamp":1367328600,"date":"2013-04-30","index":8166,"close":15.81,"high":15.9,"low":15.43,"open":15.54,"volume":691538400},{"timestamp":1367415000,"date":"2013-05-01","index":8167,"close":15.69,"high":15.89,"low":15.51,"open":15.87,"volume":506909200},{"timestamp":1367501400,"date":"2013-05-02","index":8168,"close":15.91,"high":16.02,"low":15.74,"open":15.78,"volume":421828400},{"timestamp":1367587800,"date":"2013-05-03","index":8169,"close":16.07,"high":16.19,"low":16.04,"open":16.12,"volume":361300800},{"timestamp":1367847000,"date":"2013-05-06","index":8170,"close":16.45,"high":16.51,"low":16.23,"open":16.28,"volume":496641600},{"timestamp":1367933400,"date":"2013-05-07","index":8171,"close":16.38,"high":16.63,"low":16.2,"open":16.61,"volume":483753200},{"timestamp":1368019800,"date":"2013-05-08","index":8172,"close":16.57,"high":16.62,"low":16.28,"open":16.39,"volume":472598000}]},{"date":"2013-01-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":8089,"close":18.76,"high":19,"low":18.62,"open":18.9,"volume":458707200},{"timestamp":1357741800,"date":"2013-01-09","index":8090,"close":18.47,"high":18.75,"low":18.43,"open":18.66,"volume":407604400},{"timestamp":1357828200,"date":"2013-01-10","index":8091,"close":18.7,"high":18.88,"low":18.41,"open":18.88,"volume":601146000},{"timestamp":1357914600,"date":"2013-01-11","index":8092,"close":18.58,"high":18.76,"low":18.54,"open":18.61,"volume":350506800},{"timestamp":1358173800,"date":"2013-01-14","index":8093,"close":17.92,"high":18.13,"low":17.8,"open":17.95,"volume":734207600},{"timestamp":1358260200,"date":"2013-01-15","index":8094,"close":17.35,"high":17.82,"low":17.26,"open":17.8,"volume":876772400},{"timestamp":1358346600,"date":"2013-01-16","index":8095,"close":18.07,"high":18.19,"low":17.59,"open":17.67,"volume":690804800},{"timestamp":1358433000,"date":"2013-01-17","index":8096,"close":17.95,"high":18.24,"low":17.93,"open":18.23,"volume":453678400},{"timestamp":1358519400,"date":"2013-01-18","index":8097,"close":17.86,"high":17.94,"low":17.73,"open":17.8,"volume":472922800},{"timestamp":1358865000,"date":"2013-01-22","index":8098,"close":18.03,"high":18.14,"low":17.74,"open":18.02,"volume":461546400},{"timestamp":1358951400,"date":"2013-01-23","index":8099,"close":18.36,"high":18.39,"low":18.03,"open":18.17,"volume":861509600}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":8100,"close":16.09,"high":16.63,"low":16.08,"open":16.43,"volume":1460852400},{"timestamp":1359124200,"date":"2013-01-25","index":8101,"close":15.71,"high":16.29,"low":15.54,"open":16.13,"volume":1208026400},{"timestamp":1359383400,"date":"2013-01-28","index":8102,"close":16.07,"high":16.19,"low":15.57,"open":15.64,"volume":785517600},{"timestamp":1359469800,"date":"2013-01-29","index":8103,"close":16.37,"high":16.44,"low":16.15,"open":16.38,"volume":571158000},{"timestamp":1359556200,"date":"2013-01-30","index":8104,"close":16.32,"high":16.52,"low":16.23,"open":16.32,"volume":417155200},{"timestamp":1359642600,"date":"2013-01-31","index":8105,"close":16.27,"high":16.4,"low":16.25,"open":16.32,"volume":319334400},{"timestamp":1359729000,"date":"2013-02-01","index":8106,"close":16.2,"high":16.41,"low":16.01,"open":16.4,"volume":539484400},{"timestamp":1359988200,"date":"2013-02-04","index":8107,"close":15.8,"high":16.28,"low":15.79,"open":16.21,"volume":477117200},{"timestamp":1360074600,"date":"2013-02-05","index":8108,"close":16.35,"high":16.42,"low":15.79,"open":15.86,"volume":573347600},{"timestamp":1360161000,"date":"2013-02-06","index":8109,"close":16.33,"high":16.66,"low":16.16,"open":16.3,"volume":593706400},{"timestamp":1360247400,"date":"2013-02-07","index":8110,"close":16.72,"high":16.79,"low":16.22,"open":16.54,"volume":704580800}]},{"date":"2012-10-25","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1349962200,"date":"2012-10-11","index":8031,"close":22.43,"high":23.11,"low":22.43,"open":23.09,"volume":546081200},{"timestamp":1350048600,"date":"2012-10-12","index":8032,"close":22.49,"high":22.69,"low":22.33,"open":22.48,"volume":460014800},{"timestamp":1350307800,"date":"2012-10-15","index":8033,"close":22.67,"high":22.68,"low":22.28,"open":22.58,"volume":432502000},{"timestamp":1350394200,"date":"2012-10-16","index":8034,"close":23.21,"high":23.23,"low":22.54,"open":22.69,"volume":549771600},{"timestamp":1350480600,"date":"2012-10-17","index":8035,"close":23.02,"high":23.31,"low":23,"open":23.17,"volume":389037600},{"timestamp":1350567000,"date":"2012-10-18","index":8036,"close":22.59,"high":22.93,"low":22.5,"open":22.84,"volume":476624400},{"timestamp":1350653400,"date":"2012-10-19","index":8037,"close":21.78,"high":22.56,"low":21.77,"open":22.54,"volume":744086000},{"timestamp":1350912600,"date":"2012-10-22","index":8038,"close":22.64,"high":22.69,"low":21.81,"open":21.87,"volume":546730800},{"timestamp":1350999000,"date":"2012-10-23","index":8039,"close":21.91,"high":22.64,"low":21.85,"open":22.54,"volume":707145600},{"timestamp":1351085400,"date":"2012-10-24","index":8040,"close":22.03,"high":22.38,"low":21.81,"open":22.19,"volume":558527200},{"timestamp":1351171800,"date":"2012-10-25","index":8041,"close":21.77,"high":22.21,"low":21.63,"open":22.14,"volume":656325600}],"post":[{"timestamp":1351258200,"date":"2012-10-26","index":8042,"close":21.57,"high":21.93,"low":21.11,"open":21.77,"volume":1018432800},{"timestamp":1351690200,"date":"2012-10-31","index":8043,"close":21.26,"high":21.5,"low":20.99,"open":21.25,"volume":510003200},{"timestamp":1351776600,"date":"2012-11-01","index":8044,"close":21.31,"high":21.54,"low":21.22,"open":21.36,"volume":361298000},{"timestamp":1351863000,"date":"2012-11-02","index":8045,"close":20.6,"high":21.32,"low":20.53,"open":21.28,"volume":599373600},{"timestamp":1352125800,"date":"2012-11-05","index":8046,"close":20.88,"high":20.99,"low":20.63,"open":20.84,"volume":529135600},{"timestamp":1352212200,"date":"2012-11-06","index":8047,"close":20.82,"high":21.1,"low":20.72,"open":21.08,"volume":374917200},{"timestamp":1352298600,"date":"2012-11-07","index":8048,"close":19.93,"high":20.52,"low":19.85,"open":20.49,"volume":793648800},{"timestamp":1352385000,"date":"2012-11-08","index":8049,"close":19.21,"high":20.08,"low":19.12,"open":20.02,"volume":1056146000},{"timestamp":1352471400,"date":"2012-11-09","index":8050,"close":19.54,"high":19.82,"low":19.06,"open":19.3,"volume":929913600},{"timestamp":1352730600,"date":"2012-11-12","index":8051,"close":19.39,"high":19.8,"low":19.24,"open":19.79,"volume":515802000},{"timestamp":1352817000,"date":"2012-11-13","index":8052,"close":19.39,"high":19.66,"low":19.16,"open":19.25,"volume":532949200}]},{"date":"2012-07-24","estimated":0.37,"reported":0.33,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":7965,"close":21.72,"high":22.14,"low":21.62,"open":22.07,"volume":511957600},{"timestamp":1342013400,"date":"2012-07-11","index":7966,"close":21.59,"high":21.7,"low":21.33,"open":21.65,"volume":469322000},{"timestamp":1342099800,"date":"2012-07-12","index":7967,"close":21.39,"high":21.55,"low":21.17,"open":21.44,"volume":428041600},{"timestamp":1342186200,"date":"2012-07-13","index":7968,"close":21.61,"high":21.69,"low":21.43,"open":21.53,"volume":311427200},{"timestamp":1342445400,"date":"2012-07-16","index":7969,"close":21.68,"high":21.84,"low":21.61,"open":21.61,"volume":301260400},{"timestamp":1342531800,"date":"2012-07-17","index":7970,"close":21.68,"high":21.84,"low":21.54,"open":21.81,"volume":293624800},{"timestamp":1342618200,"date":"2012-07-18","index":7971,"close":21.65,"high":21.73,"low":21.56,"open":21.66,"volume":252700000},{"timestamp":1342704600,"date":"2012-07-19","index":7972,"close":21.94,"high":21.98,"low":21.64,"open":21.83,"volume":436861600},{"timestamp":1342791000,"date":"2012-07-20","index":7973,"close":21.58,"high":21.94,"low":21.56,"open":21.89,"volume":397471200},{"timestamp":1343050200,"date":"2012-07-23","index":7974,"close":21.57,"high":21.64,"low":20.99,"open":21.23,"volume":487975600},{"timestamp":1343136600,"date":"2012-07-24","index":7975,"close":21.46,"high":21.77,"low":21.38,"open":21.69,"volume":565132400}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":7976,"close":20.53,"high":20.74,"low":20.36,"open":20.52,"volume":877312800},{"timestamp":1343309400,"date":"2012-07-26","index":7977,"close":20.53,"high":20.73,"low":20.37,"open":20.71,"volume":406632800},{"timestamp":1343395800,"date":"2012-07-27","index":7978,"close":20.9,"high":20.92,"low":20.41,"open":20.54,"volume":403936400},{"timestamp":1343655000,"date":"2012-07-30","index":7979,"close":21.25,"high":21.41,"low":20.99,"open":21.1,"volume":379142400},{"timestamp":1343741400,"date":"2012-07-31","index":7980,"close":21.81,"high":21.85,"low":21.53,"open":21.54,"volume":462327600},{"timestamp":1343827800,"date":"2012-08-01","index":7981,"close":21.67,"high":22.01,"low":21.54,"open":22,"volume":384501600},{"timestamp":1343914200,"date":"2012-08-02","index":7982,"close":21.71,"high":21.81,"low":21.44,"open":21.53,"volume":332158400},{"timestamp":1344000600,"date":"2012-08-03","index":7983,"close":21.99,"high":22.07,"low":21.84,"open":21.92,"volume":344920800},{"timestamp":1344259800,"date":"2012-08-06","index":7984,"close":22.23,"high":22.32,"low":21.97,"open":22.05,"volume":302103200},{"timestamp":1344346200,"date":"2012-08-07","index":7985,"close":22.18,"high":22.32,"low":22.07,"open":22.24,"volume":290446800},{"timestamp":1344432600,"date":"2012-08-08","index":7986,"close":22.14,"high":22.28,"low":22.04,"open":22.12,"volume":244706000}]},{"date":"2012-04-24","estimated":0.36,"reported":0.44,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":7902,"close":22.44,"high":23,"low":22.36,"open":22.85,"volume":889725200},{"timestamp":1334151000,"date":"2012-04-11","index":7903,"close":22.36,"high":22.75,"low":22.26,"open":22.72,"volume":696614800},{"timestamp":1334237400,"date":"2012-04-12","index":7904,"close":22.24,"high":22.55,"low":22.16,"open":22.32,"volume":614336800},{"timestamp":1334323800,"date":"2012-04-13","index":7905,"close":21.62,"high":22.31,"low":21.55,"open":22.29,"volume":859644800},{"timestamp":1334583000,"date":"2012-04-16","index":7906,"close":20.72,"high":21.8,"low":20.65,"open":21.79,"volume":1050786800},{"timestamp":1334669400,"date":"2012-04-17","index":7907,"close":21.77,"high":21.79,"low":20.43,"open":20.68,"volume":1025528000},{"timestamp":1334755800,"date":"2012-04-18","index":7908,"close":21.73,"high":22.15,"low":21.53,"open":21.92,"volume":954531200},{"timestamp":1334842200,"date":"2012-04-19","index":7909,"close":20.98,"high":21.6,"low":20.88,"open":21.44,"volume":834719200},{"timestamp":1334928600,"date":"2012-04-20","index":7910,"close":20.46,"high":21.24,"low":20.37,"open":21.12,"volume":1030985200},{"timestamp":1335187800,"date":"2012-04-23","index":7911,"close":20.42,"high":20.6,"low":19.88,"open":20.38,"volume":966529200},{"timestamp":1335274200,"date":"2012-04-24","index":7912,"close":20.01,"high":20.27,"low":19.82,"open":20.09,"volume":1076149200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":7913,"close":21.79,"high":22.07,"low":21.64,"open":21.99,"volume":905777600},{"timestamp":1335447000,"date":"2012-04-26","index":7914,"close":21.7,"high":21.95,"low":21.5,"open":21.94,"volume":536068400},{"timestamp":1335533400,"date":"2012-04-27","index":7915,"close":21.54,"high":21.65,"low":21.45,"open":21.61,"volume":406722400},{"timestamp":1335792600,"date":"2012-04-30","index":7916,"close":20.86,"high":21.37,"low":20.82,"open":21.35,"volume":506144800},{"timestamp":1335879000,"date":"2012-05-01","index":7917,"close":20.79,"high":21.31,"low":20.76,"open":20.89,"volume":610999200},{"timestamp":1335965400,"date":"2012-05-02","index":7918,"close":20.93,"high":20.98,"low":20.67,"open":20.72,"volume":427389200},{"timestamp":1336051800,"date":"2012-05-03","index":7919,"close":20.78,"high":21.12,"low":20.73,"open":21.09,"volume":390549600},{"timestamp":1336138200,"date":"2012-05-04","index":7920,"close":20.19,"high":20.66,"low":20.18,"open":20.61,"volume":529992400},{"timestamp":1336397400,"date":"2012-05-07","index":7921,"close":20.34,"high":20.46,"low":20.04,"open":20.05,"volume":460118400},{"timestamp":1336483800,"date":"2012-05-08","index":7922,"close":20.29,"high":20.41,"low":19.95,"open":20.34,"volume":497252000},{"timestamp":1336570200,"date":"2012-05-09","index":7923,"close":20.33,"high":20.5,"low":20.03,"open":20.13,"volume":480704000}]},{"date":"2012-01-24","estimated":0.36,"reported":0.5,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":7839,"close":15.06,"high":15.28,"low":15.05,"open":15.2,"volume":394024400},{"timestamp":1326205800,"date":"2012-01-10","index":7840,"close":15.12,"high":15.21,"low":15.05,"open":15.21,"volume":258196400},{"timestamp":1326292200,"date":"2012-01-11","index":7841,"close":15.09,"high":15.1,"low":14.98,"open":15.1,"volume":215084800},{"timestamp":1326378600,"date":"2012-01-12","index":7842,"close":15.05,"high":15.1,"low":14.96,"open":15.08,"volume":212587200},{"timestamp":1326465000,"date":"2012-01-13","index":7843,"close":14.99,"high":15.02,"low":14.95,"open":14.99,"volume":226021600},{"timestamp":1326810600,"date":"2012-01-17","index":7844,"close":15.17,"high":15.21,"low":15.11,"open":15.15,"volume":242897200},{"timestamp":1326897000,"date":"2012-01-18","index":7845,"close":15.33,"high":15.34,"low":15.23,"open":15.25,"volume":276791200},{"timestamp":1326983400,"date":"2012-01-19","index":7846,"close":15.28,"high":15.41,"low":15.23,"open":15.36,"volume":261738400},{"timestamp":1327069800,"date":"2012-01-20","index":7847,"close":15.01,"high":15.27,"low":14.99,"open":15.27,"volume":413974400},{"timestamp":1327329000,"date":"2012-01-23","index":7848,"close":15.26,"high":15.3,"low":15.08,"open":15.1,"volume":306062400},{"timestamp":1327415400,"date":"2012-01-24","index":7849,"close":15.01,"high":15.18,"low":14.98,"open":15.18,"volume":547638000}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":7850,"close":15.95,"high":16.23,"low":15.85,"open":16.23,"volume":958314000},{"timestamp":1327588200,"date":"2012-01-26","index":7851,"close":15.88,"high":16.03,"low":15.83,"open":16.01,"volume":323985200},{"timestamp":1327674600,"date":"2012-01-27","index":7852,"close":15.97,"high":16.02,"low":15.85,"open":15.87,"volume":299709200},{"timestamp":1327933800,"date":"2012-01-30","index":7853,"close":16.18,"high":16.21,"low":15.91,"open":15.92,"volume":379341200},{"timestamp":1328020200,"date":"2012-01-31","index":7854,"close":16.3,"high":16.37,"low":16.18,"open":16.27,"volume":391683600},{"timestamp":1328106600,"date":"2012-02-01","index":7855,"close":16.29,"high":16.39,"low":16.27,"open":16.37,"volume":270046000},{"timestamp":1328193000,"date":"2012-02-02","index":7856,"close":16.25,"high":16.33,"low":16.21,"open":16.28,"volume":186796400},{"timestamp":1328279400,"date":"2012-02-03","index":7857,"close":16.42,"high":16.43,"low":16.27,"open":16.33,"volume":286599600},{"timestamp":1328538600,"date":"2012-02-06","index":7858,"close":16.57,"high":16.61,"low":16.36,"open":16.37,"volume":249412800},{"timestamp":1328625000,"date":"2012-02-07","index":7859,"close":16.74,"high":16.78,"low":16.59,"open":16.62,"volume":316223600},{"timestamp":1328711400,"date":"2012-02-08","index":7860,"close":17.02,"high":17.03,"low":16.77,"open":16.8,"volume":407890000}]},{"date":"2011-10-18","estimated":0.26,"reported":0.25,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7773,"close":13.3,"high":13.64,"low":12.65,"open":13.38,"volume":1233677200},{"timestamp":1317821400,"date":"2011-10-05","index":7774,"close":13.51,"high":13.56,"low":12.87,"open":13.14,"volume":786469600},{"timestamp":1317907800,"date":"2011-10-06","index":7775,"close":13.48,"high":13.74,"low":13.28,"open":13.33,"volume":812582400},{"timestamp":1317994200,"date":"2011-10-07","index":7776,"close":13.21,"high":13.49,"low":13.16,"open":13.42,"volume":535458000},{"timestamp":1318253400,"date":"2011-10-10","index":7777,"close":13.89,"high":13.89,"low":13.51,"open":13.54,"volume":442514800},{"timestamp":1318339800,"date":"2011-10-11","index":7778,"close":14.3,"high":14.4,"low":13.98,"open":14.02,"volume":605687600},{"timestamp":1318426200,"date":"2011-10-12","index":7779,"close":14.36,"high":14.62,"low":14.29,"open":14.55,"volume":622286000},{"timestamp":1318512600,"date":"2011-10-13","index":7780,"close":14.59,"high":14.59,"low":14.39,"open":14.46,"volume":426185200},{"timestamp":1318599000,"date":"2011-10-14","index":7781,"close":15.07,"high":15.07,"low":14.83,"open":14.89,"volume":573367200},{"timestamp":1318858200,"date":"2011-10-17","index":7782,"close":15,"high":15.24,"low":14.85,"open":15.06,"volume":686044800},{"timestamp":1318944600,"date":"2011-10-18","index":7783,"close":15.08,"high":15.17,"low":14.86,"open":15.06,"volume":881602400}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7784,"close":14.24,"high":14.59,"low":14.21,"open":14.33,"volume":1104059600},{"timestamp":1319117400,"date":"2011-10-20","index":7785,"close":14.12,"high":14.3,"low":14.08,"open":14.29,"volume":549270400},{"timestamp":1319203800,"date":"2011-10-21","index":7786,"close":14.03,"high":14.26,"low":13.96,"open":14.22,"volume":621244400},{"timestamp":1319463000,"date":"2011-10-24","index":7787,"close":14.49,"high":14.52,"low":14.12,"open":14.15,"volume":502138000},{"timestamp":1319549400,"date":"2011-10-25","index":7788,"close":14.21,"high":14.52,"low":14.19,"open":14.47,"volume":430427200},{"timestamp":1319635800,"date":"2011-10-26","index":7789,"close":14.31,"high":14.38,"low":14.04,"open":14.35,"volume":456304800},{"timestamp":1319722200,"date":"2011-10-27","index":7790,"close":14.45,"high":14.61,"low":14.35,"open":14.56,"volume":494664800},{"timestamp":1319808600,"date":"2011-10-28","index":7791,"close":14.46,"high":14.51,"low":14.38,"open":14.39,"volume":322842800},{"timestamp":1320067800,"date":"2011-10-31","index":7792,"close":14.46,"high":14.62,"low":14.32,"open":14.37,"volume":385501200},{"timestamp":1320154200,"date":"2011-11-01","index":7793,"close":14.16,"high":14.27,"low":14.04,"open":14.19,"volume":531790000},{"timestamp":1320240600,"date":"2011-11-02","index":7794,"close":14.19,"high":14.3,"low":14.11,"open":14.29,"volume":327350800}]},{"date":"2011-07-19","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":7709,"close":12.48,"high":12.49,"low":12.23,"open":12.25,"volume":355054000},{"timestamp":1309959000,"date":"2011-07-06","index":7710,"close":12.56,"high":12.65,"low":12.38,"open":12.46,"volume":444626000},{"timestamp":1310045400,"date":"2011-07-07","index":7711,"close":12.76,"high":12.79,"low":12.64,"open":12.67,"volume":399663600},{"timestamp":1310131800,"date":"2011-07-08","index":7712,"close":12.85,"high":12.86,"low":12.58,"open":12.62,"volume":489633200},{"timestamp":1310391000,"date":"2011-07-11","index":7713,"close":12.64,"high":12.85,"low":12.6,"open":12.73,"volume":442674400},{"timestamp":1310477400,"date":"2011-07-12","index":7714,"close":12.63,"high":12.77,"low":12.45,"open":12.63,"volume":451609200},{"timestamp":1310563800,"date":"2011-07-13","index":7715,"close":12.79,"high":12.86,"low":12.73,"open":12.8,"volume":391638800},{"timestamp":1310650200,"date":"2011-07-14","index":7716,"close":12.78,"high":12.91,"low":12.73,"open":12.89,"volume":430533600},{"timestamp":1310736600,"date":"2011-07-15","index":7717,"close":13.03,"high":13.04,"low":12.83,"open":12.9,"volume":484467200},{"timestamp":1310995800,"date":"2011-07-18","index":7718,"close":13.35,"high":13.38,"low":13.05,"open":13.05,"volume":572653200},{"timestamp":1311082200,"date":"2011-07-19","index":7719,"close":13.46,"high":13.52,"low":13.33,"open":13.5,"volume":819145600}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":7720,"close":13.82,"high":14.15,"low":13.79,"open":14.15,"volume":941340400},{"timestamp":1311255000,"date":"2011-07-21","index":7721,"close":13.83,"high":13.93,"low":13.71,"open":13.82,"volume":526534400},{"timestamp":1311341400,"date":"2011-07-22","index":7722,"close":14.05,"high":14.11,"low":13.85,"open":13.87,"volume":516728800},{"timestamp":1311600600,"date":"2011-07-25","index":7723,"close":14.23,"high":14.29,"low":13.91,"open":13.94,"volume":589806000},{"timestamp":1311687000,"date":"2011-07-26","index":7724,"close":14.41,"high":14.45,"low":14.27,"open":14.29,"volume":476582400},{"timestamp":1311773400,"date":"2011-07-27","index":7725,"close":14.02,"high":14.38,"low":14.01,"open":14.31,"volume":659324400},{"timestamp":1311859800,"date":"2011-07-28","index":7726,"close":13.99,"high":14.18,"low":13.86,"open":13.99,"volume":594034000},{"timestamp":1311946200,"date":"2011-07-29","index":7727,"close":13.95,"high":14.11,"low":13.71,"open":13.84,"volume":632584400},{"timestamp":1312205400,"date":"2011-08-01","index":7728,"close":14.17,"high":14.27,"low":14.01,"open":14.21,"volume":612836000},{"timestamp":1312291800,"date":"2011-08-02","index":7729,"close":13.89,"high":14.21,"low":13.87,"open":14.2,"volume":639539600},{"timestamp":1312378200,"date":"2011-08-03","index":7730,"close":14.02,"high":14.06,"low":13.65,"open":13.96,"volume":732508000}]},{"date":"2011-04-20","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7648,"close":12.07,"high":12.28,"low":12.04,"open":12.19,"volume":402539200},{"timestamp":1302183000,"date":"2011-04-07","index":7649,"close":12.07,"high":12.16,"low":12,"open":12.07,"volume":373447200},{"timestamp":1302269400,"date":"2011-04-08","index":7650,"close":11.97,"high":12.15,"low":11.93,"open":12.14,"volume":377535200},{"timestamp":1302528600,"date":"2011-04-11","index":7651,"close":11.81,"high":11.99,"low":11.79,"open":11.93,"volume":398946800},{"timestamp":1302615000,"date":"2011-04-12","index":7652,"close":11.87,"high":11.92,"low":11.79,"open":11.8,"volume":425639200},{"timestamp":1302701400,"date":"2011-04-13","index":7653,"close":12,"high":12.01,"low":11.88,"open":11.97,"volume":346220000},{"timestamp":1302787800,"date":"2011-04-14","index":7654,"close":11.87,"high":12,"low":11.86,"open":11.96,"volume":301800800},{"timestamp":1302874200,"date":"2011-04-15","index":7655,"close":11.69,"high":11.92,"low":11.67,"open":11.9,"volume":453605600},{"timestamp":1303133400,"date":"2011-04-18","index":7656,"close":11.85,"high":11.87,"low":11.43,"open":11.65,"volume":609898800},{"timestamp":1303219800,"date":"2011-04-19","index":7657,"close":12.07,"high":12.07,"low":11.85,"open":11.9,"volume":419378400},{"timestamp":1303306200,"date":"2011-04-20","index":7658,"close":12.23,"high":12.35,"low":12.2,"open":12.27,"volume":700666400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7659,"close":12.52,"high":12.68,"low":12.45,"open":12.68,"volume":753810400},{"timestamp":1303738200,"date":"2011-04-25","index":7660,"close":12.61,"high":12.63,"low":12.51,"open":12.51,"volume":266546000},{"timestamp":1303824600,"date":"2011-04-26","index":7661,"close":12.52,"high":12.68,"low":12.48,"open":12.63,"volume":338800000},{"timestamp":1303911000,"date":"2011-04-27","index":7662,"close":12.51,"high":12.58,"low":12.4,"open":12.58,"volume":356213200},{"timestamp":1303997400,"date":"2011-04-28","index":7663,"close":12.38,"high":12.49,"low":12.34,"open":12.36,"volume":360959200},{"timestamp":1304083800,"date":"2011-04-29","index":7664,"close":12.5,"high":12.64,"low":12.38,"open":12.39,"volume":1006345200},{"timestamp":1304343000,"date":"2011-05-02","index":7665,"close":12.37,"high":12.52,"low":12.34,"open":12.49,"volume":442713600},{"timestamp":1304429400,"date":"2011-05-03","index":7666,"close":12.44,"high":12.5,"low":12.34,"open":12.43,"volume":313348000},{"timestamp":1304515800,"date":"2011-05-04","index":7667,"close":12.48,"high":12.57,"low":12.39,"open":12.44,"volume":389250400},{"timestamp":1304602200,"date":"2011-05-05","index":7668,"close":12.38,"high":12.53,"low":12.36,"open":12.44,"volume":335969200},{"timestamp":1304688600,"date":"2011-05-06","index":7669,"close":12.38,"high":12.5,"low":12.36,"open":12.49,"volume":280134400}]},{"date":"2011-01-18","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":7583,"close":11.77,"high":11.8,"low":11.6,"open":11.63,"volume":445138400},{"timestamp":1294151400,"date":"2011-01-04","index":7584,"close":11.83,"high":11.88,"low":11.72,"open":11.87,"volume":309080800},{"timestamp":1294237800,"date":"2011-01-05","index":7585,"close":11.93,"high":11.94,"low":11.77,"open":11.77,"volume":255519600},{"timestamp":1294324200,"date":"2011-01-06","index":7586,"close":11.92,"high":11.97,"low":11.89,"open":11.95,"volume":300428800},{"timestamp":1294410600,"date":"2011-01-07","index":7587,"close":12,"high":12.01,"low":11.85,"open":11.93,"volume":311931200},{"timestamp":1294669800,"date":"2011-01-10","index":7588,"close":12.23,"high":12.26,"low":12.04,"open":12.1,"volume":448560000},{"timestamp":1294756200,"date":"2011-01-11","index":7589,"close":12.2,"high":12.32,"low":12.12,"open":12.32,"volume":444108000},{"timestamp":1294842600,"date":"2011-01-12","index":7590,"close":12.3,"high":12.3,"low":12.21,"open":12.26,"volume":302590400},{"timestamp":1294929000,"date":"2011-01-13","index":7591,"close":12.35,"high":12.38,"low":12.28,"open":12.33,"volume":296780400},{"timestamp":1295015400,"date":"2011-01-14","index":7592,"close":12.45,"high":12.45,"low":12.3,"open":12.35,"volume":308840000},{"timestamp":1295361000,"date":"2011-01-18","index":7593,"close":12.17,"high":12.31,"low":11.64,"open":11.77,"volume":1880998000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":7594,"close":12.1,"high":12.45,"low":12.03,"open":12.44,"volume":1135612800},{"timestamp":1295533800,"date":"2011-01-20","index":7595,"close":11.88,"high":12.08,"low":11.79,"open":12.02,"volume":764789200},{"timestamp":1295620200,"date":"2011-01-21","index":7596,"close":11.67,"high":11.96,"low":11.67,"open":11.92,"volume":754401200},{"timestamp":1295879400,"date":"2011-01-24","index":7597,"close":12.05,"high":12.05,"low":11.67,"open":11.67,"volume":574683200},{"timestamp":1295965800,"date":"2011-01-25","index":7598,"close":12.19,"high":12.19,"low":11.95,"open":12.01,"volume":546868000},{"timestamp":1296052200,"date":"2011-01-26","index":7599,"close":12.28,"high":12.34,"low":12.2,"open":12.25,"volume":506875600},{"timestamp":1296138600,"date":"2011-01-27","index":7600,"close":12.26,"high":12.31,"low":12.24,"open":12.28,"volume":285026000},{"timestamp":1296225000,"date":"2011-01-28","index":7601,"close":12,"high":12.3,"low":11.91,"open":12.29,"volume":592057200},{"timestamp":1296484200,"date":"2011-01-31","index":7602,"close":12.12,"high":12.14,"low":11.94,"open":11.99,"volume":377246800},{"timestamp":1296570600,"date":"2011-02-01","index":7603,"close":12.32,"high":12.34,"low":12.18,"open":12.19,"volume":426633200},{"timestamp":1296657000,"date":"2011-02-02","index":7604,"close":12.3,"high":12.33,"low":12.27,"open":12.3,"volume":258955200}]},{"date":"2010-10-18","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":7520,"close":9.95,"high":10.1,"low":9.92,"open":10.06,"volume":435302000},{"timestamp":1286285400,"date":"2010-10-05","index":7521,"close":10.32,"high":10.34,"low":10.06,"open":10.07,"volume":501967200},{"timestamp":1286371800,"date":"2010-10-06","index":7522,"close":10.33,"high":10.43,"low":10.19,"open":10.34,"volume":670868800},{"timestamp":1286458200,"date":"2010-10-07","index":7523,"close":10.33,"high":10.37,"low":10.25,"open":10.37,"volume":408399600},{"timestamp":1286544600,"date":"2010-10-08","index":7524,"close":10.5,"high":10.52,"low":10.36,"open":10.42,"volume":658403200},{"timestamp":1286803800,"date":"2010-10-11","index":7525,"close":10.55,"high":10.62,"low":10.52,"open":10.53,"volume":427753200},{"timestamp":1286890200,"date":"2010-10-12","index":7526,"close":10.66,"high":10.7,"low":10.45,"open":10.55,"volume":558544000},{"timestamp":1286976600,"date":"2010-10-13","index":7527,"close":10.72,"high":10.78,"low":10.71,"open":10.72,"volume":630092400},{"timestamp":1287063000,"date":"2010-10-14","index":7528,"close":10.8,"high":10.8,"low":10.73,"open":10.77,"volume":435296400},{"timestamp":1287149400,"date":"2010-10-15","index":7529,"close":11.24,"high":11.25,"low":10.89,"open":10.98,"volume":922194000},{"timestamp":1287408600,"date":"2010-10-18","index":7530,"close":11.36,"high":11.39,"low":11.22,"open":11.37,"volume":1093010800}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":7531,"close":11.05,"high":11.21,"low":10.72,"open":10.84,"volume":1232784000},{"timestamp":1287581400,"date":"2010-10-20","index":7532,"close":11.09,"high":11.22,"low":10.96,"open":11.04,"volume":721624400},{"timestamp":1287667800,"date":"2010-10-21","index":7533,"close":11.05,"high":11.24,"low":10.96,"open":11.16,"volume":551460000},{"timestamp":1287754200,"date":"2010-10-22","index":7534,"close":10.98,"high":11.07,"low":10.94,"open":11.04,"volume":372778000},{"timestamp":1288013400,"date":"2010-10-25","index":7535,"close":11.03,"high":11.13,"low":11.02,"open":11.04,"volume":392462000},{"timestamp":1288099800,"date":"2010-10-26","index":7536,"close":11,"high":11.06,"low":10.92,"open":10.96,"volume":392929600},{"timestamp":1288186200,"date":"2010-10-27","index":7537,"close":10.99,"high":11.07,"low":10.91,"open":10.99,"volume":399002800},{"timestamp":1288272600,"date":"2010-10-28","index":7538,"close":10.9,"high":11,"low":10.75,"open":11,"volume":551051200},{"timestamp":1288359000,"date":"2010-10-29","index":7539,"close":10.75,"high":10.92,"low":10.75,"open":10.87,"volume":430511200},{"timestamp":1288618200,"date":"2010-11-01","index":7540,"close":10.86,"high":10.91,"low":10.79,"open":10.79,"volume":423889200},{"timestamp":1288704600,"date":"2010-11-02","index":7541,"close":11.05,"high":11.08,"low":10.96,"open":10.96,"volume":433930000}]},{"date":"2010-07-20","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":7457,"close":8.88,"high":9.03,"low":8.79,"open":8.96,"volume":615235600},{"timestamp":1278509400,"date":"2010-07-07","index":7458,"close":9.24,"high":9.24,"low":8.92,"open":8.95,"volume":654556000},{"timestamp":1278595800,"date":"2010-07-08","index":7459,"close":9.22,"high":9.39,"low":9.1,"open":9.37,"volume":738144400},{"timestamp":1278682200,"date":"2010-07-09","index":7460,"close":9.27,"high":9.28,"low":9.11,"open":9.17,"volume":433322400},{"timestamp":1278941400,"date":"2010-07-12","index":7461,"close":9.19,"high":9.35,"low":9.1,"open":9.23,"volume":562878400},{"timestamp":1279027800,"date":"2010-07-13","index":7462,"close":8.99,"high":9.16,"low":8.8,"open":9.15,"volume":1190924000},{"timestamp":1279114200,"date":"2010-07-14","index":7463,"close":9.03,"high":9.14,"low":8.89,"open":8.91,"volume":812047600},{"timestamp":1279200600,"date":"2010-07-15","index":7464,"close":8.98,"high":9.18,"low":8.83,"open":8.87,"volume":824866000},{"timestamp":1279287000,"date":"2010-07-16","index":7465,"close":8.93,"high":9.11,"low":8.87,"open":9.04,"volume":1039858400},{"timestamp":1279546200,"date":"2010-07-19","index":7466,"close":8.77,"high":8.92,"low":8.56,"open":8.92,"volume":1024478000},{"timestamp":1279632600,"date":"2010-07-20","index":7467,"close":9,"high":9.03,"low":8.57,"open":8.68,"volume":1074950800}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":7468,"close":9.08,"high":9.47,"low":9.07,"open":9.47,"volume":1185671200},{"timestamp":1279805400,"date":"2010-07-22","index":7469,"close":9.25,"high":9.29,"low":9.12,"open":9.2,"volume":645318800},{"timestamp":1279891800,"date":"2010-07-23","index":7470,"close":9.28,"high":9.3,"low":9.15,"open":9.18,"volume":533388800},{"timestamp":1280151000,"date":"2010-07-26","index":7471,"close":9.26,"high":9.29,"low":9.2,"open":9.29,"volume":420551600},{"timestamp":1280237400,"date":"2010-07-27","index":7472,"close":9.43,"high":9.46,"low":9.3,"open":9.32,"volume":584771600},{"timestamp":1280323800,"date":"2010-07-28","index":7473,"close":9.32,"high":9.5,"low":9.29,"open":9.42,"volume":519985200},{"timestamp":1280410200,"date":"2010-07-29","index":7474,"close":9.22,"high":9.38,"low":9.15,"open":9.31,"volume":643806800},{"timestamp":1280496600,"date":"2010-07-30","index":7475,"close":9.19,"high":9.27,"low":9.1,"open":9.14,"volume":448210000},{"timestamp":1280755800,"date":"2010-08-02","index":7476,"close":9.35,"high":9.38,"low":9.27,"open":9.3,"volume":428055600},{"timestamp":1280842200,"date":"2010-08-03","index":7477,"close":9.35,"high":9.4,"low":9.27,"open":9.32,"volume":417653600},{"timestamp":1280928600,"date":"2010-08-04","index":7478,"close":9.39,"high":9.44,"low":9.3,"open":9.39,"volume":420375200}]},{"date":"2010-04-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":7394,"close":8.56,"high":8.58,"low":8.46,"open":8.51,"volume":447017200},{"timestamp":1270647000,"date":"2010-04-07","index":7395,"close":8.59,"high":8.64,"low":8.52,"open":8.56,"volume":628502000},{"timestamp":1270733400,"date":"2010-04-08","index":7396,"close":8.57,"high":8.63,"low":8.5,"open":8.59,"volume":572989200},{"timestamp":1270819800,"date":"2010-04-09","index":7397,"close":8.64,"high":8.64,"low":8.59,"open":8.62,"volume":334182800},{"timestamp":1271079000,"date":"2010-04-12","index":7398,"close":8.65,"high":8.68,"low":8.64,"open":8.65,"volume":333026400},{"timestamp":1271165400,"date":"2010-04-13","index":7399,"close":8.66,"high":8.67,"low":8.61,"open":8.64,"volume":306210800},{"timestamp":1271251800,"date":"2010-04-14","index":7400,"close":8.77,"high":8.78,"low":8.72,"open":8.76,"volume":404076400},{"timestamp":1271338200,"date":"2010-04-15","index":7401,"close":8.89,"high":8.89,"low":8.77,"open":8.78,"volume":376784800},{"timestamp":1271424600,"date":"2010-04-16","index":7402,"close":8.84,"high":8.97,"low":8.73,"open":8.88,"volume":750545600},{"timestamp":1271683800,"date":"2010-04-19","index":7403,"close":8.82,"high":8.85,"low":8.63,"open":8.82,"volume":566924400},{"timestamp":1271770200,"date":"2010-04-20","index":7404,"close":8.74,"high":8.9,"low":8.68,"open":8.88,"volume":738326400}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":7405,"close":9.26,"high":9.29,"low":9.13,"open":9.24,"volume":982391200},{"timestamp":1271943000,"date":"2010-04-22","index":7406,"close":9.52,"high":9.53,"low":9.15,"open":9.22,"volume":793424800},{"timestamp":1272029400,"date":"2010-04-23","index":7407,"close":9.67,"high":9.72,"low":9.54,"open":9.57,"volume":796955600},{"timestamp":1272288600,"date":"2010-04-26","index":7408,"close":9.63,"high":9.73,"low":9.58,"open":9.71,"volume":479068800},{"timestamp":1272375000,"date":"2010-04-27","index":7409,"close":9.36,"high":9.57,"low":9.3,"open":9.55,"volume":709343600},{"timestamp":1272461400,"date":"2010-04-28","index":7410,"close":9.34,"high":9.43,"low":9.16,"open":9.4,"volume":758402400},{"timestamp":1272547800,"date":"2010-04-29","index":7411,"close":9.59,"high":9.64,"low":9.36,"open":9.39,"volume":558840800},{"timestamp":1272634200,"date":"2010-04-30","index":7412,"close":9.32,"high":9.66,"low":9.32,"open":9.62,"volume":542463600},{"timestamp":1272893400,"date":"2010-05-03","index":7413,"close":9.51,"high":9.57,"low":9.39,"open":9.42,"volume":454342000},{"timestamp":1272979800,"date":"2010-05-04","index":7414,"close":9.24,"high":9.4,"low":9.17,"open":9.39,"volume":723819600},{"timestamp":1273066200,"date":"2010-05-05","index":7415,"close":9.14,"high":9.22,"low":8.88,"open":9.04,"volume":883103200}]},{"date":"2010-01-25","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":7335,"close":7.57,"high":7.57,"low":7.47,"open":7.51,"volume":447610800},{"timestamp":1263220200,"date":"2010-01-11","index":7336,"close":7.5,"high":7.61,"low":7.44,"open":7.6,"volume":462229600},{"timestamp":1263306600,"date":"2010-01-12","index":7337,"close":7.42,"high":7.49,"low":7.37,"open":7.47,"volume":594459600},{"timestamp":1263393000,"date":"2010-01-13","index":7338,"close":7.52,"high":7.53,"low":7.29,"open":7.42,"volume":605892000},{"timestamp":1263479400,"date":"2010-01-14","index":7339,"close":7.48,"high":7.52,"low":7.47,"open":7.5,"volume":432894000},{"timestamp":1263565800,"date":"2010-01-15","index":7340,"close":7.35,"high":7.56,"low":7.35,"open":7.53,"volume":594067600},{"timestamp":1263911400,"date":"2010-01-19","index":7341,"close":7.68,"high":7.69,"low":7.4,"open":7.44,"volume":730007600},{"timestamp":1263997800,"date":"2010-01-20","index":7342,"close":7.56,"high":7.7,"low":7.48,"open":7.68,"volume":612152800},{"timestamp":1264084200,"date":"2010-01-21","index":7343,"close":7.43,"high":7.62,"low":7.4,"open":7.57,"volume":608154400},{"timestamp":1264170600,"date":"2010-01-22","index":7344,"close":7.06,"high":7.41,"low":7.04,"open":7.39,"volume":881767600},{"timestamp":1264429800,"date":"2010-01-25","index":7345,"close":7.25,"high":7.31,"low":7.15,"open":7.23,"volume":1065699600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":7346,"close":7.36,"high":7.63,"low":7.24,"open":7.36,"volume":1867110000},{"timestamp":1264602600,"date":"2010-01-27","index":7347,"close":7.42,"high":7.52,"low":7.13,"open":7.39,"volume":1722568400},{"timestamp":1264689000,"date":"2010-01-28","index":7348,"close":7.12,"high":7.34,"low":7.1,"open":7.32,"volume":1173502400},{"timestamp":1264775400,"date":"2010-01-29","index":7349,"close":6.86,"high":7.22,"low":6.79,"open":7.18,"volume":1245952400},{"timestamp":1265034600,"date":"2010-02-01","index":7350,"close":6.95,"high":7,"low":6.83,"open":6.87,"volume":749876400},{"timestamp":1265121000,"date":"2010-02-02","index":7351,"close":6.99,"high":7.01,"low":6.91,"open":7,"volume":698342400},{"timestamp":1265207400,"date":"2010-02-03","index":7352,"close":7.12,"high":7.15,"low":6.94,"open":6.97,"volume":615328000},{"timestamp":1265293800,"date":"2010-02-04","index":7353,"close":6.86,"high":7.08,"low":6.84,"open":7.03,"volume":757652000},{"timestamp":1265380200,"date":"2010-02-05","index":7354,"close":6.98,"high":7,"low":6.82,"open":6.88,"volume":850306800},{"timestamp":1265639400,"date":"2010-02-08","index":7355,"close":6.93,"high":7.07,"low":6.93,"open":6.99,"volume":478270800},{"timestamp":1265725800,"date":"2010-02-09","index":7356,"close":7.01,"high":7.05,"low":6.96,"open":7.01,"volume":632886800}]},{"date":"2009-10-19","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":7269,"close":6.64,"high":6.67,"low":6.58,"open":6.65,"volume":423133200},{"timestamp":1254835800,"date":"2009-10-06","index":7270,"close":6.79,"high":6.79,"low":6.69,"open":6.7,"volume":605085600},{"timestamp":1254922200,"date":"2009-10-07","index":7271,"close":6.79,"high":6.81,"low":6.75,"open":6.78,"volume":465668000},{"timestamp":1255008600,"date":"2009-10-08","index":7272,"close":6.76,"high":6.84,"low":6.75,"open":6.81,"volume":438211200},{"timestamp":1255095000,"date":"2009-10-09","index":7273,"close":6.8,"high":6.81,"low":6.74,"open":6.75,"volume":293272000},{"timestamp":1255354200,"date":"2009-10-12","index":7274,"close":6.81,"high":6.84,"low":6.77,"open":6.82,"volume":288024800},{"timestamp":1255440600,"date":"2009-10-13","index":7275,"close":6.79,"high":6.83,"low":6.78,"open":6.81,"volume":348020400},{"timestamp":1255527000,"date":"2009-10-14","index":7276,"close":6.83,"high":6.87,"low":6.79,"open":6.87,"volume":375510800},{"timestamp":1255613400,"date":"2009-10-15","index":7277,"close":6.81,"high":6.82,"low":6.77,"open":6.77,"volume":373556400},{"timestamp":1255699800,"date":"2009-10-16","index":7278,"close":6.72,"high":6.8,"low":6.71,"open":6.76,"volume":431426800},{"timestamp":1255959000,"date":"2009-10-19","index":7279,"close":6.78,"high":6.79,"low":6.63,"open":6.71,"volume":942230800}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":7280,"close":7.1,"high":7.21,"low":7.07,"open":7.16,"volume":1141039200},{"timestamp":1256131800,"date":"2009-10-21","index":7281,"close":7.32,"high":7.45,"low":7.12,"open":7.13,"volume":1193726800},{"timestamp":1256218200,"date":"2009-10-22","index":7282,"close":7.33,"high":7.42,"low":7.23,"open":7.31,"volume":791392000},{"timestamp":1256304600,"date":"2009-10-23","index":7283,"close":7.28,"high":7.35,"low":7.26,"open":7.35,"volume":420786800},{"timestamp":1256563800,"date":"2009-10-26","index":7284,"close":7.23,"high":7.38,"low":7.15,"open":7.27,"volume":484338400},{"timestamp":1256650200,"date":"2009-10-27","index":7285,"close":7.05,"high":7.24,"low":7.02,"open":7.2,"volume":756551600},{"timestamp":1256736600,"date":"2009-10-28","index":7286,"close":6.87,"high":7.07,"low":6.82,"open":7.06,"volume":818386800},{"timestamp":1256823000,"date":"2009-10-29","index":7287,"close":7.01,"high":7.03,"low":6.86,"open":6.96,"volume":570270400},{"timestamp":1256909400,"date":"2009-10-30","index":7288,"close":6.73,"high":7.03,"low":6.72,"open":7,"volume":717525200},{"timestamp":1257172200,"date":"2009-11-02","index":7289,"close":6.76,"high":6.89,"low":6.63,"open":6.78,"volume":678983200},{"timestamp":1257258600,"date":"2009-11-03","index":7290,"close":6.74,"high":6.77,"low":6.64,"open":6.71,"volume":522541600}]},{"date":"2009-07-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7206,"close":4.84,"high":4.99,"low":4.83,"open":4.95,"volume":461596800},{"timestamp":1247059800,"date":"2009-07-08","index":7207,"close":4.9,"high":4.93,"low":4.8,"open":4.85,"volume":575929200},{"timestamp":1247146200,"date":"2009-07-09","index":7208,"close":4.87,"high":4.93,"low":4.85,"open":4.92,"volume":343025200},{"timestamp":1247232600,"date":"2009-07-10","index":7209,"close":4.95,"high":4.96,"low":4.87,"open":4.87,"volume":445275600},{"timestamp":1247491800,"date":"2009-07-13","index":7210,"close":5.08,"high":5.08,"low":4.91,"open":4.98,"volume":483501200},{"timestamp":1247578200,"date":"2009-07-14","index":7211,"close":5.08,"high":5.11,"low":5.04,"open":5.07,"volume":347247600},{"timestamp":1247664600,"date":"2009-07-15","index":7212,"close":5.25,"high":5.25,"low":5.15,"open":5.18,"volume":485587200},{"timestamp":1247751000,"date":"2009-07-16","index":7213,"close":5.27,"high":5.29,"low":5.2,"open":5.21,"volume":393570800},{"timestamp":1247837400,"date":"2009-07-17","index":7214,"close":5.42,"high":5.43,"low":5.31,"open":5.32,"volume":602154000},{"timestamp":1248096600,"date":"2009-07-20","index":7215,"close":5.46,"high":5.54,"low":5.39,"open":5.47,"volume":735526400},{"timestamp":1248183000,"date":"2009-07-21","index":7216,"close":5.41,"high":5.48,"low":5.35,"open":5.47,"volume":874781600}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7217,"close":5.6,"high":5.67,"low":5.58,"open":5.64,"volume":874104000},{"timestamp":1248355800,"date":"2009-07-23","index":7218,"close":5.64,"high":5.66,"low":5.56,"open":5.59,"volume":526962800},{"timestamp":1248442200,"date":"2009-07-24","index":7219,"close":5.71,"high":5.71,"low":5.59,"open":5.61,"volume":438362400},{"timestamp":1248701400,"date":"2009-07-27","index":7220,"close":5.72,"high":5.75,"low":5.62,"open":5.72,"volume":433311200},{"timestamp":1248787800,"date":"2009-07-28","index":7221,"close":5.71,"high":5.72,"low":5.63,"open":5.67,"volume":363554800},{"timestamp":1248874200,"date":"2009-07-29","index":7222,"close":5.72,"high":5.73,"low":5.65,"open":5.68,"volume":382158000},{"timestamp":1248960600,"date":"2009-07-30","index":7223,"close":5.81,"high":5.88,"low":5.77,"open":5.78,"volume":469604800},{"timestamp":1249047000,"date":"2009-07-31","index":7224,"close":5.84,"high":5.89,"low":5.82,"open":5.82,"volume":422536800},{"timestamp":1249306200,"date":"2009-08-03","index":7225,"close":5.94,"high":5.95,"low":5.89,"open":5.9,"volume":394240000},{"timestamp":1249392600,"date":"2009-08-04","index":7226,"close":5.91,"high":5.91,"low":5.86,"open":5.89,"volume":395810800},{"timestamp":1249479000,"date":"2009-08-05","index":7227,"close":5.9,"high":5.98,"low":5.86,"open":5.92,"volume":423183600}]},{"date":"2009-04-22","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":7144,"close":4.11,"high":4.17,"low":4.08,"open":4.16,"volume":536580800},{"timestamp":1239197400,"date":"2009-04-08","index":7145,"close":4.15,"high":4.17,"low":4.09,"open":4.12,"volume":455630000},{"timestamp":1239283800,"date":"2009-04-09","index":7146,"close":4.27,"high":4.29,"low":4.21,"open":4.23,"volume":530756800},{"timestamp":1239629400,"date":"2009-04-13","index":7147,"close":4.29,"high":4.32,"low":4.25,"open":4.29,"volume":389236400},{"timestamp":1239715800,"date":"2009-04-14","index":7148,"close":4.23,"high":4.29,"low":4.19,"open":4.27,"volume":454622000},{"timestamp":1239802200,"date":"2009-04-15","index":7149,"close":4.2,"high":4.22,"low":4.13,"open":4.19,"volume":412882400},{"timestamp":1239888600,"date":"2009-04-16","index":7150,"close":4.34,"high":4.4,"low":4.24,"open":4.26,"volume":593446000},{"timestamp":1239975000,"date":"2009-04-17","index":7151,"close":4.41,"high":4.44,"low":4.29,"open":4.33,"volume":497495600},{"timestamp":1240234200,"date":"2009-04-20","index":7152,"close":4.3,"high":4.39,"low":4.26,"open":4.35,"volume":466466000},{"timestamp":1240320600,"date":"2009-04-21","index":7153,"close":4.35,"high":4.36,"low":4.24,"open":4.25,"volume":470685600},{"timestamp":1240407000,"date":"2009-04-22","index":7154,"close":4.34,"high":4.48,"low":4.33,"open":4.38,"volume":938767200}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":7155,"close":4.48,"high":4.54,"low":4.41,"open":4.52,"volume":945156800},{"timestamp":1240579800,"date":"2009-04-24","index":7156,"close":4.43,"high":4.47,"low":4.39,"open":4.45,"volume":540764000},{"timestamp":1240839000,"date":"2009-04-27","index":7157,"close":4.45,"high":4.46,"low":4.38,"open":4.39,"volume":480690000},{"timestamp":1240925400,"date":"2009-04-28","index":7158,"close":4.43,"high":4.51,"low":4.4,"open":4.41,"volume":455856800},{"timestamp":1241011800,"date":"2009-04-29","index":7159,"close":4.47,"high":4.53,"low":4.42,"open":4.46,"volume":458110800},{"timestamp":1241098200,"date":"2009-04-30","index":7160,"close":4.49,"high":4.54,"low":4.46,"open":4.51,"volume":498489600},{"timestamp":1241184600,"date":"2009-05-01","index":7161,"close":4.54,"high":4.57,"low":4.49,"open":4.49,"volume":397516000},{"timestamp":1241443800,"date":"2009-05-04","index":7162,"close":4.72,"high":4.72,"low":4.56,"open":4.58,"volume":609358400},{"timestamp":1241530200,"date":"2009-05-05","index":7163,"close":4.74,"high":4.74,"low":4.68,"open":4.71,"volume":398255200},{"timestamp":1241616600,"date":"2009-05-06","index":7164,"close":4.73,"high":4.77,"low":4.65,"open":4.76,"volume":473538800},{"timestamp":1241703000,"date":"2009-05-07","index":7165,"close":4.61,"high":4.73,"low":4.57,"open":4.73,"volume":531776000}]},{"date":"2009-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7081,"close":3.32,"high":3.47,"low":3.3,"open":3.43,"volume":1289310400},{"timestamp":1231338600,"date":"2009-01-07","index":7082,"close":3.25,"high":3.3,"low":3.22,"open":3.28,"volume":753048800},{"timestamp":1231425000,"date":"2009-01-08","index":7083,"close":3.31,"high":3.33,"low":3.22,"open":3.23,"volume":673500800},{"timestamp":1231511400,"date":"2009-01-09","index":7084,"close":3.23,"high":3.34,"low":3.22,"open":3.33,"volume":546845600},{"timestamp":1231770600,"date":"2009-01-12","index":7085,"close":3.17,"high":3.25,"low":3.13,"open":3.23,"volume":617716400},{"timestamp":1231857000,"date":"2009-01-13","index":7086,"close":3.13,"high":3.2,"low":3.08,"open":3.15,"volume":798397600},{"timestamp":1231943400,"date":"2009-01-14","index":7087,"close":3.05,"high":3.12,"low":3.03,"open":3.08,"volume":1021664000},{"timestamp":1232029800,"date":"2009-01-15","index":7088,"close":2.98,"high":3,"low":2.86,"open":2.88,"volume":1831634000},{"timestamp":1232116200,"date":"2009-01-16","index":7089,"close":2.94,"high":3.01,"low":2.87,"open":3.01,"volume":1047625600},{"timestamp":1232461800,"date":"2009-01-20","index":7090,"close":2.79,"high":2.93,"low":2.79,"open":2.93,"volume":919914800},{"timestamp":1232548200,"date":"2009-01-21","index":7091,"close":2.96,"high":2.96,"low":2.83,"open":2.84,"volume":1089270000}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7092,"close":3.16,"high":3.21,"low":3.07,"open":3.14,"volume":1409528400},{"timestamp":1232721000,"date":"2009-01-23","index":7093,"close":3.16,"high":3.21,"low":3.09,"open":3.1,"volume":763770000},{"timestamp":1232980200,"date":"2009-01-26","index":7094,"close":3.2,"high":3.25,"low":3.15,"open":3.17,"volume":692238400},{"timestamp":1233066600,"date":"2009-01-27","index":7095,"close":3.24,"high":3.27,"low":3.2,"open":3.22,"volume":618038400},{"timestamp":1233153000,"date":"2009-01-28","index":7096,"close":3.36,"high":3.39,"low":3.27,"open":3.29,"volume":861406000},{"timestamp":1233239400,"date":"2009-01-29","index":7097,"close":3.32,"high":3.37,"low":3.31,"open":3.32,"volume":592729200},{"timestamp":1233325800,"date":"2009-01-30","index":7098,"close":3.22,"high":3.34,"low":3.21,"open":3.31,"volume":651478800},{"timestamp":1233585000,"date":"2009-02-02","index":7099,"close":3.27,"high":3.29,"low":3.17,"open":3.18,"volume":558247200},{"timestamp":1233671400,"date":"2009-02-03","index":7100,"close":3.32,"high":3.34,"low":3.22,"open":3.28,"volume":599309200},{"timestamp":1233757800,"date":"2009-02-04","index":7101,"close":3.34,"high":3.44,"low":3.33,"open":3.33,"volume":808421600},{"timestamp":1233844200,"date":"2009-02-05","index":7102,"close":3.44,"high":3.47,"low":3.31,"open":3.31,"volume":749246400}]},{"date":"2008-10-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":7019,"close":3.18,"high":3.63,"low":3.18,"open":3.59,"volume":1878772000},{"timestamp":1223472600,"date":"2008-10-08","index":7020,"close":3.21,"high":3.44,"low":3.06,"open":3.07,"volume":2207741200},{"timestamp":1223559000,"date":"2008-10-09","index":7021,"close":3.17,"high":3.42,"low":3.09,"open":3.33,"volume":1617383600},{"timestamp":1223645400,"date":"2008-10-10","index":7022,"close":3.46,"high":3.57,"low":3.04,"open":3.06,"volume":2219299600},{"timestamp":1223904600,"date":"2008-10-13","index":7023,"close":3.94,"high":3.95,"low":3.61,"open":3.73,"volume":1539076000},{"timestamp":1223991000,"date":"2008-10-14","index":7024,"close":3.72,"high":4.16,"low":3.68,"open":4.15,"volume":1980994400},{"timestamp":1224077400,"date":"2008-10-15","index":7025,"close":3.5,"high":3.82,"low":3.5,"open":3.71,"volume":1584175600},{"timestamp":1224163800,"date":"2008-10-16","index":7026,"close":3.64,"high":3.69,"low":3.28,"open":3.56,"volume":1980521200},{"timestamp":1224250200,"date":"2008-10-17","index":7027,"close":3.48,"high":3.64,"low":3.07,"open":3.56,"volume":1762227600},{"timestamp":1224509400,"date":"2008-10-20","index":7028,"close":3.52,"high":3.57,"low":3.34,"open":3.56,"volume":1549170000},{"timestamp":1224595800,"date":"2008-10-21","index":7029,"close":3.27,"high":3.5,"low":3.26,"open":3.46,"volume":2193660000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":7030,"close":3.46,"high":3.62,"low":3.32,"open":3.48,"volume":2248808800},{"timestamp":1224768600,"date":"2008-10-23","index":7031,"close":3.51,"high":3.54,"low":3.28,"open":3.45,"volume":1675430400},{"timestamp":1224855000,"date":"2008-10-24","index":7032,"close":3.44,"high":3.5,"low":3.22,"open":3.23,"volume":1590058400},{"timestamp":1225114200,"date":"2008-10-27","index":7033,"close":3.29,"high":3.49,"low":3.28,"open":3.4,"volume":1208771200},{"timestamp":1225200600,"date":"2008-10-28","index":7034,"close":3.57,"high":3.59,"low":3.3,"open":3.41,"volume":1634133200},{"timestamp":1225287000,"date":"2008-10-29","index":7035,"close":3.73,"high":3.91,"low":3.57,"open":3.6,"volume":1950978400},{"timestamp":1225373400,"date":"2008-10-30","index":7036,"close":3.97,"high":4.01,"low":3.84,"open":3.87,"volume":1638089600},{"timestamp":1225459800,"date":"2008-10-31","index":7037,"close":3.84,"high":3.96,"low":3.76,"open":3.84,"volume":1659756000},{"timestamp":1225722600,"date":"2008-11-03","index":7038,"close":3.82,"high":3.9,"low":3.74,"open":3.78,"volume":1057938000},{"timestamp":1225809000,"date":"2008-11-04","index":7039,"close":3.96,"high":3.99,"low":3.81,"open":3.93,"volume":1398681200},{"timestamp":1225895400,"date":"2008-11-05","index":7040,"close":3.69,"high":3.92,"low":3.68,"open":3.89,"volume":1256455200}]},{"date":"2008-07-21","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":6954,"close":6.26,"high":6.33,"low":6.14,"open":6.18,"volume":820391600},{"timestamp":1215523800,"date":"2008-07-08","index":6955,"close":6.41,"high":6.42,"low":6.17,"open":6.26,"volume":888350400},{"timestamp":1215610200,"date":"2008-07-09","index":6956,"close":6.22,"high":6.46,"low":6.22,"open":6.44,"volume":895776000},{"timestamp":1215696600,"date":"2008-07-10","index":6957,"close":6.31,"high":6.33,"low":6.12,"open":6.25,"volume":840688800},{"timestamp":1215783000,"date":"2008-07-11","index":6958,"close":6.16,"high":6.33,"low":6.11,"open":6.27,"volume":930011600},{"timestamp":1216042200,"date":"2008-07-14","index":6959,"close":6.21,"high":6.4,"low":6.18,"open":6.4,"volume":886054400},{"timestamp":1216128600,"date":"2008-07-15","index":6960,"close":6.06,"high":6.2,"low":5.94,"open":6.16,"volume":1040043200},{"timestamp":1216215000,"date":"2008-07-16","index":6961,"close":6.17,"high":6.18,"low":6.02,"open":6.08,"volume":747790400},{"timestamp":1216301400,"date":"2008-07-17","index":6962,"close":6.14,"high":6.25,"low":6.12,"open":6.22,"volume":757526000},{"timestamp":1216387800,"date":"2008-07-18","index":6963,"close":5.9,"high":6.06,"low":5.89,"open":6.02,"volume":868414400},{"timestamp":1216647000,"date":"2008-07-21","index":6964,"close":5.94,"high":5.98,"low":5.75,"open":5.96,"volume":1360469600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":6965,"close":5.79,"high":5.81,"low":5.23,"open":5.32,"volume":1879592400},{"timestamp":1216819800,"date":"2008-07-23","index":6966,"close":5.94,"high":6.01,"low":5.77,"open":5.89,"volume":1061768400},{"timestamp":1216906200,"date":"2008-07-24","index":6967,"close":5.68,"high":5.9,"low":5.66,"open":5.87,"volume":839619200},{"timestamp":1216992600,"date":"2008-07-25","index":6968,"close":5.79,"high":5.82,"low":5.67,"open":5.73,"volume":633637200},{"timestamp":1217251800,"date":"2008-07-28","index":6969,"close":5.51,"high":5.8,"low":5.5,"open":5.8,"volume":780712800},{"timestamp":1217338200,"date":"2008-07-29","index":6970,"close":5.61,"high":5.69,"low":5.49,"open":5.55,"volume":684070800},{"timestamp":1217424600,"date":"2008-07-30","index":6971,"close":5.71,"high":5.73,"low":5.57,"open":5.64,"volume":725183200},{"timestamp":1217511000,"date":"2008-07-31","index":6972,"close":5.68,"high":5.79,"low":5.61,"open":5.63,"volume":637498400},{"timestamp":1217597400,"date":"2008-08-01","index":6973,"close":5.59,"high":5.71,"low":5.56,"open":5.71,"volume":544639200},{"timestamp":1217856600,"date":"2008-08-04","index":6974,"close":5.47,"high":5.64,"low":5.46,"open":5.59,"volume":592527600},{"timestamp":1217943000,"date":"2008-08-05","index":6975,"close":5.74,"high":5.74,"low":5.53,"open":5.55,"volume":688371600}]},{"date":"2008-04-23","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":6893,"close":5.41,"high":5.5,"low":5.37,"open":5.48,"volume":873398400},{"timestamp":1207834200,"date":"2008-04-10","index":6894,"close":5.52,"high":5.55,"low":5.38,"open":5.4,"volume":955763200},{"timestamp":1207920600,"date":"2008-04-11","index":6895,"close":5.26,"high":5.47,"low":5.23,"open":5.45,"volume":1210076000},{"timestamp":1208179800,"date":"2008-04-14","index":6896,"close":5.28,"high":5.33,"low":5.16,"open":5.24,"volume":845087600},{"timestamp":1208266200,"date":"2008-04-15","index":6897,"close":5.3,"high":5.35,"low":5.2,"open":5.34,"volume":698037200},{"timestamp":1208352600,"date":"2008-04-16","index":6898,"close":5.49,"high":5.5,"low":5.38,"open":5.42,"volume":795774000},{"timestamp":1208439000,"date":"2008-04-17","index":6899,"close":5.52,"high":5.57,"low":5.48,"open":5.51,"volume":704267200},{"timestamp":1208525400,"date":"2008-04-18","index":6900,"close":5.75,"high":5.8,"low":5.66,"open":5.68,"volume":1026765600},{"timestamp":1208784600,"date":"2008-04-21","index":6901,"close":6.01,"high":6.02,"low":5.78,"open":5.79,"volume":1039152800},{"timestamp":1208871000,"date":"2008-04-22","index":6902,"close":5.72,"high":6,"low":5.65,"open":5.98,"volume":1439572400},{"timestamp":1208957400,"date":"2008-04-23","index":6903,"close":5.82,"high":5.89,"low":5.75,"open":5.86,"volume":1504190800}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":6904,"close":6.03,"high":6.07,"low":5.69,"open":5.91,"volume":1696066400},{"timestamp":1209130200,"date":"2008-04-25","index":6905,"close":6.06,"high":6.11,"low":5.94,"open":6.1,"volume":992474000},{"timestamp":1209389400,"date":"2008-04-28","index":6906,"close":6.15,"high":6.21,"low":6.04,"open":6.06,"volume":787214400},{"timestamp":1209475800,"date":"2008-04-29","index":6907,"close":6.25,"high":6.27,"low":6.08,"open":6.11,"volume":923476400},{"timestamp":1209562200,"date":"2008-04-30","index":6908,"close":6.21,"high":6.43,"low":6.18,"open":6.29,"volume":1139524400},{"timestamp":1209648600,"date":"2008-05-01","index":6909,"close":6.43,"high":6.43,"low":6.24,"open":6.25,"volume":903576800},{"timestamp":1209735000,"date":"2008-05-02","index":6910,"close":6.46,"high":6.5,"low":6.38,"open":6.44,"volume":1006082000},{"timestamp":1209994200,"date":"2008-05-05","index":6911,"close":6.6,"high":6.62,"low":6.47,"open":6.5,"volume":854557200},{"timestamp":1210080600,"date":"2008-05-06","index":6912,"close":6.67,"high":6.68,"low":6.51,"open":6.59,"volume":918870400},{"timestamp":1210167000,"date":"2008-05-07","index":6913,"close":6.52,"high":6.72,"low":6.45,"open":6.64,"volume":1157133600},{"timestamp":1210253400,"date":"2008-05-08","index":6914,"close":6.61,"high":6.66,"low":6.54,"open":6.56,"volume":899085600}]},{"date":"2008-01-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":6829,"close":6.34,"high":6.56,"low":6.08,"open":6.47,"volume":2072193200},{"timestamp":1199802600,"date":"2008-01-08","index":6830,"close":6.12,"high":6.52,"low":6.1,"open":6.43,"volume":1523816000},{"timestamp":1199889000,"date":"2008-01-09","index":6831,"close":6.41,"high":6.41,"low":6.01,"open":6.12,"volume":1813882000},{"timestamp":1199975400,"date":"2008-01-10","index":6832,"close":6.36,"high":6.46,"low":6.26,"open":6.34,"volume":1482975200},{"timestamp":1200061800,"date":"2008-01-11","index":6833,"close":6.17,"high":6.35,"low":6.07,"open":6.29,"volume":1232285600},{"timestamp":1200321000,"date":"2008-01-14","index":6834,"close":6.39,"high":6.41,"low":6.26,"open":6.34,"volume":1100450400},{"timestamp":1200407400,"date":"2008-01-15","index":6835,"close":6.04,"high":6.4,"low":5.88,"open":6.35,"volume":2343278000},{"timestamp":1200493800,"date":"2008-01-16","index":6836,"close":5.7,"high":6.04,"low":5.6,"open":5.9,"volume":2213845200},{"timestamp":1200580200,"date":"2008-01-17","index":6837,"close":5.75,"high":5.91,"low":5.66,"open":5.77,"volume":1757859600},{"timestamp":1200666600,"date":"2008-01-18","index":6838,"close":5.76,"high":5.92,"low":5.7,"open":5.78,"volume":1724343600},{"timestamp":1201012200,"date":"2008-01-22","index":6839,"close":5.56,"high":5.71,"low":5.21,"open":5.29,"volume":2434754000}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":6840,"close":4.97,"high":5,"low":4.51,"open":4.86,"volume":3372969600},{"timestamp":1201185000,"date":"2008-01-24","index":6841,"close":4.84,"high":5.03,"low":4.71,"open":5,"volume":2005866800},{"timestamp":1201271400,"date":"2008-01-25","index":6842,"close":4.64,"high":4.97,"low":4.63,"open":4.96,"volume":1554739200},{"timestamp":1201530600,"date":"2008-01-28","index":6843,"close":4.64,"high":4.76,"low":4.52,"open":4.58,"volume":1474844000},{"timestamp":1201617000,"date":"2008-01-29","index":6844,"close":4.7,"high":4.74,"low":4.61,"open":4.68,"volume":1099982800},{"timestamp":1201703400,"date":"2008-01-30","index":6845,"close":4.72,"high":4.84,"low":4.64,"open":4.69,"volume":1243051600},{"timestamp":1201789800,"date":"2008-01-31","index":6846,"close":4.83,"high":4.88,"low":4.62,"open":4.62,"volume":1345674400},{"timestamp":1201876200,"date":"2008-02-01","index":6847,"close":4.78,"high":4.88,"low":4.72,"open":4.87,"volume":1010744000},{"timestamp":1202135400,"date":"2008-02-04","index":6848,"close":4.7,"high":4.85,"low":4.69,"open":4.79,"volume":899234000},{"timestamp":1202221800,"date":"2008-02-05","index":6849,"close":4.62,"high":4.79,"low":4.6,"open":4.66,"volume":1141042000},{"timestamp":1202308200,"date":"2008-02-06","index":6850,"close":4.36,"high":4.71,"low":4.35,"open":4.67,"volume":1573272400}]},{"date":"2007-10-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":6767,"close":6,"high":6,"low":5.82,"open":5.84,"volume":835928800},{"timestamp":1191936600,"date":"2007-10-09","index":6768,"close":5.99,"high":6.11,"low":5.95,"open":6.08,"volume":1104286400},{"timestamp":1192023000,"date":"2007-10-10","index":6769,"close":5.96,"high":6,"low":5.91,"open":5.98,"volume":667590000},{"timestamp":1192109400,"date":"2007-10-11","index":6770,"close":5.79,"high":6.14,"low":5.47,"open":6.05,"volume":1643992000},{"timestamp":1192195800,"date":"2007-10-12","index":6771,"close":5.97,"high":5.97,"low":5.78,"open":5.82,"volume":988176000},{"timestamp":1192455000,"date":"2007-10-15","index":6772,"close":5.96,"high":6.06,"low":5.84,"open":6,"volume":1077930000},{"timestamp":1192541400,"date":"2007-10-16","index":6773,"close":6.06,"high":6.08,"low":5.9,"open":5.91,"volume":1067830400},{"timestamp":1192627800,"date":"2007-10-17","index":6774,"close":6.17,"high":6.18,"low":6.04,"open":6.17,"volume":1127613200},{"timestamp":1192714200,"date":"2007-10-18","index":6775,"close":6.2,"high":6.22,"low":6.11,"open":6.13,"volume":823676000},{"timestamp":1192800600,"date":"2007-10-19","index":6776,"close":6.09,"high":6.24,"low":6.07,"open":6.22,"volume":1291780000},{"timestamp":1193059800,"date":"2007-10-22","index":6777,"close":6.23,"high":6.25,"low":6.07,"open":6.08,"volume":1649499600}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":6778,"close":6.65,"high":6.74,"low":6.53,"open":6.73,"volume":1795164000},{"timestamp":1193232600,"date":"2007-10-24","index":6779,"close":6.64,"high":6.69,"low":6.4,"open":6.64,"volume":1288481600},{"timestamp":1193319000,"date":"2007-10-25","index":6780,"close":6.53,"high":6.64,"low":6.49,"open":6.6,"volume":973602000},{"timestamp":1193405400,"date":"2007-10-26","index":6781,"close":6.6,"high":6.62,"low":6.53,"open":6.62,"volume":706876800},{"timestamp":1193664600,"date":"2007-10-29","index":6782,"close":6.61,"high":6.66,"low":6.6,"open":6.62,"volume":540554000},{"timestamp":1193751000,"date":"2007-10-30","index":6783,"close":6.68,"high":6.76,"low":6.6,"open":6.65,"volume":939414000},{"timestamp":1193837400,"date":"2007-10-31","index":6784,"close":6.78,"high":6.79,"low":6.61,"open":6.7,"volume":833310800},{"timestamp":1193923800,"date":"2007-11-01","index":6785,"close":6.69,"high":6.79,"low":6.43,"open":6.74,"volume":805036400},{"timestamp":1194010200,"date":"2007-11-02","index":6786,"close":6.71,"high":6.77,"low":6.55,"open":6.76,"volume":1002114400},{"timestamp":1194273000,"date":"2007-11-05","index":6787,"close":6.65,"high":6.75,"low":6.58,"open":6.62,"volume":804176800},{"timestamp":1194359400,"date":"2007-11-06","index":6788,"close":6.85,"high":6.86,"low":6.62,"open":6.68,"volume":954727200}]},{"date":"2007-07-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":6705,"close":4.73,"high":4.78,"low":4.69,"open":4.72,"volume":821772000},{"timestamp":1184247000,"date":"2007-07-12","index":6706,"close":4.79,"high":4.79,"low":4.73,"open":4.78,"volume":704608800},{"timestamp":1184333400,"date":"2007-07-13","index":6707,"close":4.92,"high":4.92,"low":4.8,"open":4.82,"volume":907606000},{"timestamp":1184592600,"date":"2007-07-16","index":6708,"close":4.93,"high":5,"low":4.91,"open":4.94,"volume":936112800},{"timestamp":1184679000,"date":"2007-07-17","index":6709,"close":4.96,"high":4.99,"low":4.91,"open":4.94,"volume":709959600},{"timestamp":1184765400,"date":"2007-07-18","index":6710,"close":4.93,"high":4.94,"low":4.86,"open":4.94,"volume":756856800},{"timestamp":1184851800,"date":"2007-07-19","index":6711,"close":5,"high":5.03,"low":4.99,"open":5.01,"volume":732891600},{"timestamp":1184938200,"date":"2007-07-20","index":6712,"close":5.13,"high":5.15,"low":5,"open":5.06,"volume":1167773600},{"timestamp":1185197400,"date":"2007-07-23","index":6713,"close":5.13,"high":5.19,"low":5.03,"open":5.12,"volume":1036490000},{"timestamp":1185283800,"date":"2007-07-24","index":6714,"close":4.82,"high":5.04,"low":4.79,"open":4.96,"volume":1795292800},{"timestamp":1185370200,"date":"2007-07-25","index":6715,"close":4.9,"high":4.94,"low":4.82,"open":4.91,"volume":1496182800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":6716,"close":5.21,"high":5.3,"low":4.89,"open":5.21,"volume":2186629200},{"timestamp":1185543000,"date":"2007-07-27","index":6717,"close":5.14,"high":5.32,"low":5.14,"open":5.22,"volume":1161098400},{"timestamp":1185802200,"date":"2007-07-30","index":6718,"close":5.05,"high":5.19,"low":4.98,"open":5.15,"volume":1106988400},{"timestamp":1185888600,"date":"2007-07-31","index":6719,"close":4.71,"high":5.12,"low":4.7,"open":5.11,"volume":1762392800},{"timestamp":1185975000,"date":"2007-08-01","index":6720,"close":4.82,"high":4.84,"low":4.56,"open":4.77,"volume":1750156800},{"timestamp":1186061400,"date":"2007-08-02","index":6721,"close":4.87,"high":4.89,"low":4.79,"open":4.88,"volume":852644800},{"timestamp":1186147800,"date":"2007-08-03","index":6722,"close":4.71,"high":4.86,"low":4.7,"open":4.83,"volume":679187600},{"timestamp":1186407000,"date":"2007-08-06","index":6723,"close":4.83,"high":4.83,"low":4.58,"open":4.75,"volume":925170400},{"timestamp":1186493400,"date":"2007-08-07","index":6724,"close":4.82,"high":4.9,"low":4.74,"open":4.82,"volume":949936400},{"timestamp":1186579800,"date":"2007-08-08","index":6725,"close":4.79,"high":4.89,"low":4.71,"open":4.88,"volume":808096800},{"timestamp":1186666200,"date":"2007-08-09","index":6726,"close":4.51,"high":4.75,"low":4.47,"open":4.68,"volume":1125395600}]},{"date":"2007-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":6642,"close":3.31,"high":3.36,"low":3.3,"open":3.35,"volume":549018400},{"timestamp":1176384600,"date":"2007-04-12","index":6643,"close":3.29,"high":3.3,"low":3.24,"open":3.29,"volume":656675600},{"timestamp":1176471000,"date":"2007-04-13","index":6644,"close":3.22,"high":3.26,"low":3.22,"open":3.25,"volume":719941600},{"timestamp":1176730200,"date":"2007-04-16","index":6645,"close":3.27,"high":3.27,"low":3.22,"open":3.23,"volume":609033600},{"timestamp":1176816600,"date":"2007-04-17","index":6646,"close":3.23,"high":3.3,"low":3.2,"open":3.29,"volume":751920400},{"timestamp":1176903000,"date":"2007-04-18","index":6647,"close":3.23,"high":3.24,"low":3.2,"open":3.22,"volume":464044000},{"timestamp":1176989400,"date":"2007-04-19","index":6648,"close":3.22,"high":3.26,"low":3.21,"open":3.22,"volume":425913600},{"timestamp":1177075800,"date":"2007-04-20","index":6649,"close":3.25,"high":3.26,"low":3.23,"open":3.25,"volume":522779600},{"timestamp":1177335000,"date":"2007-04-23","index":6650,"close":3.34,"high":3.35,"low":3.27,"open":3.27,"volume":780290000},{"timestamp":1177421400,"date":"2007-04-24","index":6651,"close":3.33,"high":3.44,"low":3.26,"open":3.36,"volume":1055252800},{"timestamp":1177507800,"date":"2007-04-25","index":6652,"close":3.41,"high":3.41,"low":3.35,"open":3.37,"volume":1187144000}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":6653,"close":3.53,"high":3.66,"low":3.51,"open":3.63,"volume":1737778000},{"timestamp":1177680600,"date":"2007-04-27","index":6654,"close":3.57,"high":3.57,"low":3.49,"open":3.51,"volume":699403600},{"timestamp":1177939800,"date":"2007-04-30","index":6655,"close":3.56,"high":3.61,"low":3.56,"open":3.57,"volume":616509600},{"timestamp":1178026200,"date":"2007-05-01","index":6656,"close":3.55,"high":3.58,"low":3.52,"open":3.56,"volume":532523600},{"timestamp":1178112600,"date":"2007-05-02","index":6657,"close":3.59,"high":3.59,"low":3.55,"open":3.56,"volume":505145200},{"timestamp":1178199000,"date":"2007-05-03","index":6658,"close":3.59,"high":3.62,"low":3.57,"open":3.6,"volume":576077600},{"timestamp":1178285400,"date":"2007-05-04","index":6659,"close":3.6,"high":3.63,"low":3.59,"open":3.6,"volume":381987200},{"timestamp":1178544600,"date":"2007-05-07","index":6660,"close":3.71,"high":3.73,"low":3.61,"open":3.61,"volume":861557200},{"timestamp":1178631000,"date":"2007-05-08","index":6661,"close":3.75,"high":3.76,"low":3.69,"open":3.7,"volume":783997200},{"timestamp":1178717400,"date":"2007-05-09","index":6662,"close":3.82,"high":3.82,"low":3.75,"open":3.75,"volume":717757600},{"timestamp":1178803800,"date":"2007-05-10","index":6663,"close":3.83,"high":3.89,"low":3.78,"open":3.81,"volume":1197257600}]},{"date":"2007-01-17","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":6574,"close":3.03,"high":3.05,"low":2.98,"open":3,"volume":1076429200},{"timestamp":1167834600,"date":"2007-01-03","index":6575,"close":2.99,"high":3.09,"low":2.92,"open":3.08,"volume":1238319600},{"timestamp":1167921000,"date":"2007-01-04","index":6576,"close":3.06,"high":3.07,"low":2.99,"open":3,"volume":847260400},{"timestamp":1168007400,"date":"2007-01-05","index":6577,"close":3.04,"high":3.08,"low":3.01,"open":3.06,"volume":834741600},{"timestamp":1168266600,"date":"2007-01-08","index":6578,"close":3.05,"high":3.09,"low":3.05,"open":3.07,"volume":797106800},{"timestamp":1168353000,"date":"2007-01-09","index":6579,"close":3.31,"high":3.32,"low":3.04,"open":3.09,"volume":3349298400},{"timestamp":1168439400,"date":"2007-01-10","index":6580,"close":3.46,"high":3.49,"low":3.34,"open":3.38,"volume":2952880000},{"timestamp":1168525800,"date":"2007-01-11","index":6581,"close":3.42,"high":3.46,"low":3.4,"open":3.43,"volume":1440252800},{"timestamp":1168612200,"date":"2007-01-12","index":6582,"close":3.38,"high":3.39,"low":3.33,"open":3.38,"volume":1312690400},{"timestamp":1168957800,"date":"2007-01-16","index":6583,"close":3.47,"high":3.47,"low":3.41,"open":3.42,"volume":1244076400},{"timestamp":1169044200,"date":"2007-01-17","index":6584,"close":3.39,"high":3.49,"low":3.39,"open":3.48,"volume":1646260000}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":6585,"close":3.18,"high":3.29,"low":3.18,"open":3.29,"volume":2364605600},{"timestamp":1169217000,"date":"2007-01-19","index":6586,"close":3.16,"high":3.2,"low":3.15,"open":3.17,"volume":1364473600},{"timestamp":1169476200,"date":"2007-01-22","index":6587,"close":3.1,"high":3.18,"low":3.06,"open":3.18,"volume":1454026000},{"timestamp":1169562600,"date":"2007-01-23","index":6588,"close":3.06,"high":3.13,"low":3.05,"open":3.06,"volume":1207424400},{"timestamp":1169649000,"date":"2007-01-24","index":6589,"close":3.1,"high":3.11,"low":3.07,"open":3.1,"volume":927813600},{"timestamp":1169735400,"date":"2007-01-25","index":6590,"close":3.08,"high":3.16,"low":3.07,"open":3.11,"volume":905973600},{"timestamp":1169821800,"date":"2007-01-26","index":6591,"close":3.05,"high":3.12,"low":3.04,"open":3.11,"volume":986874000},{"timestamp":1170081000,"date":"2007-01-29","index":6592,"close":3.07,"high":3.09,"low":3.05,"open":3.08,"volume":901664400},{"timestamp":1170167400,"date":"2007-01-30","index":6593,"close":3.06,"high":3.09,"low":3.04,"open":3.09,"volume":577970400},{"timestamp":1170253800,"date":"2007-01-31","index":6594,"close":3.06,"high":3.07,"low":3.01,"open":3.03,"volume":856069200},{"timestamp":1170340200,"date":"2007-02-01","index":6595,"close":3.03,"high":3.08,"low":3.03,"open":3.08,"volume":664342000}]},{"date":"2006-10-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6514,"close":2.69,"high":2.69,"low":2.61,"open":2.65,"volume":829082800},{"timestamp":1160055000,"date":"2006-10-05","index":6515,"close":2.67,"high":2.72,"low":2.65,"open":2.66,"volume":683883200},{"timestamp":1160141400,"date":"2006-10-06","index":6516,"close":2.65,"high":2.68,"low":2.64,"open":2.66,"volume":466958800},{"timestamp":1160400600,"date":"2006-10-09","index":6517,"close":2.67,"high":2.68,"low":2.63,"open":2.64,"volume":438222400},{"timestamp":1160487000,"date":"2006-10-10","index":6518,"close":2.64,"high":2.66,"low":2.61,"open":2.66,"volume":531588400},{"timestamp":1160573400,"date":"2006-10-11","index":6519,"close":2.62,"high":2.64,"low":2.59,"open":2.62,"volume":571855200},{"timestamp":1160659800,"date":"2006-10-12","index":6520,"close":2.69,"high":2.69,"low":2.63,"open":2.63,"volume":592855200},{"timestamp":1160746200,"date":"2006-10-13","index":6521,"close":2.68,"high":2.75,"low":2.67,"open":2.7,"volume":684196800},{"timestamp":1161005400,"date":"2006-10-16","index":6522,"close":2.69,"high":2.71,"low":2.67,"open":2.69,"volume":508692800},{"timestamp":1161091800,"date":"2006-10-17","index":6523,"close":2.65,"high":2.69,"low":2.64,"open":2.68,"volume":480925200},{"timestamp":1161178200,"date":"2006-10-18","index":6524,"close":2.66,"high":2.69,"low":2.64,"open":2.67,"volume":1133907600}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6525,"close":2.82,"high":2.86,"low":2.79,"open":2.83,"volume":1512977200},{"timestamp":1161351000,"date":"2006-10-20","index":6526,"close":2.86,"high":2.86,"low":2.81,"open":2.82,"volume":639413600},{"timestamp":1161610200,"date":"2006-10-23","index":6527,"close":2.91,"high":2.92,"low":2.85,"open":2.86,"volume":832507200},{"timestamp":1161696600,"date":"2006-10-24","index":6528,"close":2.89,"high":2.92,"low":2.86,"open":2.9,"volume":463212400},{"timestamp":1161783000,"date":"2006-10-25","index":6529,"close":2.92,"high":2.93,"low":2.89,"open":2.91,"volume":485214800},{"timestamp":1161869400,"date":"2006-10-26","index":6530,"close":2.94,"high":2.95,"low":2.9,"open":2.92,"volume":432756800},{"timestamp":1161955800,"date":"2006-10-27","index":6531,"close":2.87,"high":2.94,"low":2.86,"open":2.92,"volume":594966400},{"timestamp":1162218600,"date":"2006-10-30","index":6532,"close":2.87,"high":2.89,"low":2.84,"open":2.86,"volume":499917600},{"timestamp":1162305000,"date":"2006-10-31","index":6533,"close":2.9,"high":2.92,"low":2.87,"open":2.91,"volume":501474400},{"timestamp":1162391400,"date":"2006-11-01","index":6534,"close":2.83,"high":2.91,"low":2.8,"open":2.9,"volume":611192400},{"timestamp":1162477800,"date":"2006-11-02","index":6535,"close":2.82,"high":2.83,"low":2.8,"open":2.82,"volume":465483200}]},{"date":"2006-07-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6450,"close":2.04,"high":2.06,"low":2.02,"open":2.04,"volume":518240800},{"timestamp":1152192600,"date":"2006-07-06","index":6451,"close":1.99,"high":2.05,"low":1.99,"open":2.04,"volume":633208800},{"timestamp":1152279000,"date":"2006-07-07","index":6452,"close":1.98,"high":2.02,"low":1.95,"open":1.98,"volume":799360800},{"timestamp":1152538200,"date":"2006-07-10","index":6453,"close":1.96,"high":2.02,"low":1.95,"open":1.99,"volume":529345600},{"timestamp":1152624600,"date":"2006-07-11","index":6454,"close":1.99,"high":2,"low":1.95,"open":1.97,"volume":825022800},{"timestamp":1152711000,"date":"2006-07-12","index":6455,"close":1.89,"high":1.97,"low":1.89,"open":1.97,"volume":927329200},{"timestamp":1152797400,"date":"2006-07-13","index":6456,"close":1.87,"high":1.93,"low":1.84,"open":1.86,"volume":1249906000},{"timestamp":1152883800,"date":"2006-07-14","index":6457,"close":1.81,"high":1.89,"low":1.79,"open":1.88,"volume":993036800},{"timestamp":1153143000,"date":"2006-07-17","index":6458,"close":1.87,"high":1.9,"low":1.84,"open":1.85,"volume":1024542400},{"timestamp":1153229400,"date":"2006-07-18","index":6459,"close":1.89,"high":1.92,"low":1.85,"open":1.9,"volume":1000448400},{"timestamp":1153315800,"date":"2006-07-19","index":6460,"close":1.93,"high":1.97,"low":1.87,"open":1.89,"volume":1390743200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6461,"close":2.16,"high":2.2,"low":2.13,"open":2.18,"volume":1972146400},{"timestamp":1153488600,"date":"2006-07-21","index":6462,"close":2.17,"high":2.18,"low":2.13,"open":2.14,"volume":891892400},{"timestamp":1153747800,"date":"2006-07-24","index":6463,"close":2.19,"high":2.22,"low":2.16,"open":2.19,"volume":722856400},{"timestamp":1153834200,"date":"2006-07-25","index":6464,"close":2.21,"high":2.22,"low":2.17,"open":2.21,"volume":589069600},{"timestamp":1153920600,"date":"2006-07-26","index":6465,"close":2.28,"high":2.31,"low":2.2,"open":2.21,"volume":898427600},{"timestamp":1154007000,"date":"2006-07-27","index":6466,"close":2.26,"high":2.32,"low":2.24,"open":2.3,"volume":735044800},{"timestamp":1154093400,"date":"2006-07-28","index":6467,"close":2.34,"high":2.35,"low":2.27,"open":2.28,"volume":691507600},{"timestamp":1154352600,"date":"2006-07-31","index":6468,"close":2.43,"high":2.45,"low":2.37,"open":2.39,"volume":892841600},{"timestamp":1154439000,"date":"2006-08-01","index":6469,"close":2.4,"high":2.43,"low":2.36,"open":2.4,"volume":711765600},{"timestamp":1154525400,"date":"2006-08-02","index":6470,"close":2.43,"high":2.45,"low":2.41,"open":2.42,"volume":550768400},{"timestamp":1154611800,"date":"2006-08-03","index":6471,"close":2.49,"high":2.5,"low":2.42,"open":2.43,"volume":841044400}]},{"date":"2006-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6387,"close":2.18,"high":2.22,"low":2.18,"open":2.22,"volume":931924000},{"timestamp":1144243800,"date":"2006-04-05","index":6388,"close":2.4,"high":2.4,"low":2.29,"open":2.31,"volume":2233408800},{"timestamp":1144330200,"date":"2006-04-06","index":6389,"close":2.54,"high":2.57,"low":2.44,"open":2.44,"volume":2663768800},{"timestamp":1144416600,"date":"2006-04-07","index":6390,"close":2.49,"high":2.54,"low":2.45,"open":2.53,"volume":1545238800},{"timestamp":1144675800,"date":"2006-04-10","index":6391,"close":2.45,"high":2.53,"low":2.44,"open":2.51,"volume":903515200},{"timestamp":1144762200,"date":"2006-04-11","index":6392,"close":2.43,"high":2.47,"low":2.4,"open":2.46,"volume":939316000},{"timestamp":1144848600,"date":"2006-04-12","index":6393,"close":2.38,"high":2.43,"low":2.37,"open":2.43,"volume":739894400},{"timestamp":1144935000,"date":"2006-04-13","index":6394,"close":2.37,"high":2.41,"low":2.35,"open":2.37,"volume":734678000},{"timestamp":1145280600,"date":"2006-04-17","index":6395,"close":2.31,"high":2.39,"low":2.3,"open":2.38,"volume":721938000},{"timestamp":1145367000,"date":"2006-04-18","index":6396,"close":2.37,"high":2.37,"low":2.31,"open":2.32,"volume":794844400},{"timestamp":1145453400,"date":"2006-04-19","index":6397,"close":2.34,"high":2.39,"low":2.34,"open":2.39,"volume":1086033200}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6398,"close":2.42,"high":2.5,"low":2.36,"open":2.48,"volume":1666982800},{"timestamp":1145626200,"date":"2006-04-21","index":6399,"close":2.39,"high":2.45,"low":2.37,"open":2.44,"volume":788986800},{"timestamp":1145885400,"date":"2006-04-24","index":6400,"close":2.35,"high":2.39,"low":2.34,"open":2.39,"volume":707028000},{"timestamp":1145971800,"date":"2006-04-25","index":6401,"close":2.36,"high":2.38,"low":2.34,"open":2.36,"volume":529062800},{"timestamp":1146058200,"date":"2006-04-26","index":6402,"close":2.43,"high":2.44,"low":2.37,"open":2.38,"volume":710886400},{"timestamp":1146144600,"date":"2006-04-27","index":6403,"close":2.48,"high":2.49,"low":2.41,"open":2.42,"volume":845947200},{"timestamp":1146231000,"date":"2006-04-28","index":6404,"close":2.51,"high":2.55,"low":2.47,"open":2.48,"volume":760037600},{"timestamp":1146490200,"date":"2006-05-01","index":6405,"close":2.49,"high":2.56,"low":2.47,"open":2.53,"volume":750380400},{"timestamp":1146576600,"date":"2006-05-02","index":6406,"close":2.56,"high":2.57,"low":2.5,"open":2.51,"volume":771663200},{"timestamp":1146663000,"date":"2006-05-03","index":6407,"close":2.54,"high":2.57,"low":2.51,"open":2.57,"volume":686991200},{"timestamp":1146749400,"date":"2006-05-04","index":6408,"close":2.54,"high":2.6,"low":2.52,"open":2.54,"volume":860420400}]},{"date":"2006-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6324,"close":2.67,"high":2.67,"low":2.58,"open":2.59,"volume":807234400},{"timestamp":1136385000,"date":"2006-01-04","index":6325,"close":2.68,"high":2.71,"low":2.66,"open":2.68,"volume":619603600},{"timestamp":1136471400,"date":"2006-01-05","index":6326,"close":2.66,"high":2.67,"low":2.63,"open":2.67,"volume":449422400},{"timestamp":1136557800,"date":"2006-01-06","index":6327,"close":2.72,"high":2.74,"low":2.66,"open":2.69,"volume":704457600},{"timestamp":1136817000,"date":"2006-01-09","index":6328,"close":2.72,"high":2.76,"low":2.7,"open":2.74,"volume":675040800},{"timestamp":1136903400,"date":"2006-01-10","index":6329,"close":2.89,"high":2.92,"low":2.71,"open":2.72,"volume":2279869200},{"timestamp":1136989800,"date":"2006-01-11","index":6330,"close":3,"high":3.03,"low":2.95,"open":2.99,"volume":1493794400},{"timestamp":1137076200,"date":"2006-01-12","index":6331,"close":3.01,"high":3.09,"low":2.99,"open":3.03,"volume":1280809600},{"timestamp":1137162600,"date":"2006-01-13","index":6332,"close":3.06,"high":3.07,"low":3.02,"open":3.04,"volume":776305600},{"timestamp":1137508200,"date":"2006-01-17","index":6333,"close":3.03,"high":3.09,"low":3,"open":3.06,"volume":835623600},{"timestamp":1137594600,"date":"2006-01-18","index":6334,"close":2.95,"high":3,"low":2.92,"open":2.97,"volume":1200637200}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6335,"close":2.82,"high":2.92,"low":2.81,"open":2.9,"volume":1695848000},{"timestamp":1137767400,"date":"2006-01-20","index":6336,"close":2.72,"high":2.86,"low":2.71,"open":2.83,"volume":1134758800},{"timestamp":1138026600,"date":"2006-01-23","index":6337,"close":2.77,"high":2.84,"low":2.71,"open":2.72,"volume":1059730000},{"timestamp":1138113000,"date":"2006-01-24","index":6338,"close":2.72,"high":2.84,"low":2.71,"open":2.81,"volume":1142254400},{"timestamp":1138199400,"date":"2006-01-25","index":6339,"close":2.65,"high":2.77,"low":2.62,"open":2.76,"volume":1275786400},{"timestamp":1138285800,"date":"2006-01-26","index":6340,"close":2.58,"high":2.69,"low":2.57,"open":2.66,"volume":1181387200},{"timestamp":1138372200,"date":"2006-01-27","index":6341,"close":2.57,"high":2.63,"low":2.54,"open":2.61,"volume":953864800},{"timestamp":1138631400,"date":"2006-01-30","index":6342,"close":2.68,"high":2.74,"low":2.53,"open":2.54,"volume":1398401200},{"timestamp":1138717800,"date":"2006-01-31","index":6343,"close":2.7,"high":2.73,"low":2.63,"open":2.7,"volume":913542000},{"timestamp":1138804200,"date":"2006-02-01","index":6344,"close":2.69,"high":2.73,"low":2.67,"open":2.68,"volume":521186400},{"timestamp":1138890600,"date":"2006-02-02","index":6345,"close":2.58,"high":2.69,"low":2.57,"open":2.68,"volume":707322000}]},{"date":"2005-10-11","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6257,"close":1.91,"high":1.94,"low":1.91,"open":1.93,"volume":341703600},{"timestamp":1127914200,"date":"2005-09-28","index":6258,"close":1.82,"high":1.9,"low":1.81,"open":1.9,"volume":1125544000},{"timestamp":1128000600,"date":"2005-09-29","index":6259,"close":1.87,"high":1.88,"low":1.81,"open":1.83,"volume":636846000},{"timestamp":1128087000,"date":"2005-09-30","index":6260,"close":1.91,"high":1.92,"low":1.85,"open":1.87,"volume":531633200},{"timestamp":1128346200,"date":"2005-10-03","index":6261,"close":1.94,"high":1.95,"low":1.92,"open":1.93,"volume":507553200},{"timestamp":1128432600,"date":"2005-10-04","index":6262,"close":1.92,"high":1.98,"low":1.92,"open":1.96,"volume":539459200},{"timestamp":1128519000,"date":"2005-10-05","index":6263,"close":1.88,"high":1.94,"low":1.88,"open":1.94,"volume":610769600},{"timestamp":1128605400,"date":"2005-10-06","index":6264,"close":1.85,"high":1.91,"low":1.82,"open":1.9,"volume":757537200},{"timestamp":1128691800,"date":"2005-10-07","index":6265,"close":1.83,"high":1.85,"low":1.81,"open":1.85,"volume":677882800},{"timestamp":1128951000,"date":"2005-10-10","index":6266,"close":1.8,"high":1.85,"low":1.8,"open":1.85,"volume":507505600},{"timestamp":1129037400,"date":"2005-10-11","index":6267,"close":1.84,"high":1.85,"low":1.8,"open":1.83,"volume":1225884800}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6268,"close":1.76,"high":1.8,"low":1.71,"open":1.74,"volume":2697486400},{"timestamp":1129210200,"date":"2005-10-13","index":6269,"close":1.92,"high":1.93,"low":1.76,"open":1.77,"volume":1865575600},{"timestamp":1129296600,"date":"2005-10-14","index":6270,"close":1.93,"high":1.94,"low":1.89,"open":1.93,"volume":1035552000},{"timestamp":1129555800,"date":"2005-10-17","index":6271,"close":1.91,"high":1.94,"low":1.88,"open":1.93,"volume":616834400},{"timestamp":1129642200,"date":"2005-10-18","index":6272,"close":1.86,"high":1.93,"low":1.86,"open":1.9,"volume":609588000},{"timestamp":1129728600,"date":"2005-10-19","index":6273,"close":1.96,"high":1.96,"low":1.83,"open":1.86,"volume":1008683200},{"timestamp":1129815000,"date":"2005-10-20","index":6274,"close":2.01,"high":2.02,"low":1.94,"open":1.95,"volume":1357762000},{"timestamp":1129901400,"date":"2005-10-21","index":6275,"close":1.99,"high":2.04,"low":1.98,"open":2.03,"volume":796726000},{"timestamp":1130160600,"date":"2005-10-24","index":6276,"close":2.03,"high":2.03,"low":1.97,"open":1.97,"volume":609753200},{"timestamp":1130247000,"date":"2005-10-25","index":6277,"close":2,"high":2.03,"low":1.99,"open":2.01,"volume":465127600},{"timestamp":1130333400,"date":"2005-10-26","index":6278,"close":2.04,"high":2.06,"low":2,"open":2.01,"volume":631593200}]},{"date":"2005-07-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6194,"close":1.33,"high":1.34,"low":1.33,"open":1.34,"volume":350299600},{"timestamp":1120051800,"date":"2005-06-29","index":6195,"close":1.3,"high":1.33,"low":1.29,"open":1.33,"volume":448358400},{"timestamp":1120138200,"date":"2005-06-30","index":6196,"close":1.31,"high":1.33,"low":1.3,"open":1.31,"volume":418390000},{"timestamp":1120224600,"date":"2005-07-01","index":6197,"close":1.3,"high":1.32,"low":1.3,"open":1.32,"volume":250000800},{"timestamp":1120570200,"date":"2005-07-05","index":6198,"close":1.36,"high":1.36,"low":1.3,"open":1.31,"volume":454269200},{"timestamp":1120656600,"date":"2005-07-06","index":6199,"close":1.34,"high":1.36,"low":1.33,"open":1.35,"volume":394626400},{"timestamp":1120743000,"date":"2005-07-07","index":6200,"close":1.34,"high":1.35,"low":1.31,"open":1.31,"volume":383723200},{"timestamp":1120829400,"date":"2005-07-08","index":6201,"close":1.37,"high":1.37,"low":1.34,"open":1.35,"volume":290735200},{"timestamp":1121088600,"date":"2005-07-11","index":6202,"close":1.36,"high":1.38,"low":1.35,"open":1.37,"volume":388788400},{"timestamp":1121175000,"date":"2005-07-12","index":6203,"close":1.37,"high":1.37,"low":1.35,"open":1.37,"volume":387038400},{"timestamp":1121261400,"date":"2005-07-13","index":6204,"close":1.37,"high":1.38,"low":1.35,"open":1.37,"volume":684835200}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6205,"close":1.46,"high":1.5,"low":1.44,"open":1.46,"volume":2096060400},{"timestamp":1121434200,"date":"2005-07-15","index":6206,"close":1.48,"high":1.48,"low":1.45,"open":1.46,"volume":687682800},{"timestamp":1121693400,"date":"2005-07-18","index":6207,"close":1.48,"high":1.5,"low":1.48,"open":1.48,"volume":586297600},{"timestamp":1121779800,"date":"2005-07-19","index":6208,"close":1.54,"high":1.54,"low":1.47,"open":1.48,"volume":671062000},{"timestamp":1121866200,"date":"2005-07-20","index":6209,"close":1.56,"high":1.56,"low":1.52,"open":1.53,"volume":453395600},{"timestamp":1121952600,"date":"2005-07-21","index":6210,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":404264000},{"timestamp":1122039000,"date":"2005-07-22","index":6211,"close":1.57,"high":1.57,"low":1.55,"open":1.55,"volume":301106400},{"timestamp":1122298200,"date":"2005-07-25","index":6212,"close":1.56,"high":1.58,"low":1.56,"open":1.57,"volume":294627200},{"timestamp":1122384600,"date":"2005-07-26","index":6213,"close":1.56,"high":1.58,"low":1.55,"open":1.57,"volume":268592800},{"timestamp":1122471000,"date":"2005-07-27","index":6214,"close":1.57,"high":1.57,"low":1.52,"open":1.57,"volume":283749200},{"timestamp":1122557400,"date":"2005-07-28","index":6215,"close":1.56,"high":1.57,"low":1.55,"open":1.57,"volume":251311200}]},{"date":"2005-04-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6131,"close":1.53,"high":1.53,"low":1.49,"open":1.5,"volume":394959600},{"timestamp":1112279400,"date":"2005-03-31","index":6132,"close":1.49,"high":1.52,"low":1.49,"open":1.52,"volume":636134800},{"timestamp":1112365800,"date":"2005-04-01","index":6133,"close":1.46,"high":1.51,"low":1.45,"open":1.5,"volume":641284000},{"timestamp":1112621400,"date":"2005-04-04","index":6134,"close":1.47,"high":1.48,"low":1.43,"open":1.46,"volume":580014400},{"timestamp":1112707800,"date":"2005-04-05","index":6135,"close":1.5,"high":1.51,"low":1.47,"open":1.47,"volume":556239600},{"timestamp":1112794200,"date":"2005-04-06","index":6136,"close":1.51,"high":1.53,"low":1.51,"open":1.51,"volume":414825600},{"timestamp":1112880600,"date":"2005-04-07","index":6137,"close":1.56,"high":1.56,"low":1.51,"open":1.51,"volume":506987600},{"timestamp":1112967000,"date":"2005-04-08","index":6138,"close":1.56,"high":1.59,"low":1.55,"open":1.56,"volume":649950000},{"timestamp":1113226200,"date":"2005-04-11","index":6139,"close":1.5,"high":1.58,"low":1.5,"open":1.58,"volume":821662800},{"timestamp":1113312600,"date":"2005-04-12","index":6140,"close":1.52,"high":1.54,"low":1.5,"open":1.52,"volume":981061200},{"timestamp":1113399000,"date":"2005-04-13","index":6141,"close":1.47,"high":1.54,"low":1.44,"open":1.53,"volume":1371946800}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6142,"close":1.33,"high":1.41,"low":1.32,"open":1.39,"volume":2753192400},{"timestamp":1113571800,"date":"2005-04-15","index":6143,"close":1.26,"high":1.33,"low":1.26,"open":1.31,"volume":1728087200},{"timestamp":1113831000,"date":"2005-04-18","index":6144,"close":1.27,"high":1.3,"low":1.21,"open":1.25,"volume":1327177600},{"timestamp":1113917400,"date":"2005-04-19","index":6145,"close":1.32,"high":1.34,"low":1.28,"open":1.31,"volume":1081642800},{"timestamp":1114003800,"date":"2005-04-20","index":6146,"close":1.27,"high":1.35,"low":1.27,"open":1.35,"volume":945131600},{"timestamp":1114090200,"date":"2005-04-21","index":6147,"close":1.33,"high":1.33,"low":1.28,"open":1.3,"volume":759592400},{"timestamp":1114176600,"date":"2005-04-22","index":6148,"close":1.27,"high":1.32,"low":1.25,"open":1.32,"volume":839129200},{"timestamp":1114435800,"date":"2005-04-25","index":6149,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":746460400},{"timestamp":1114522200,"date":"2005-04-26","index":6150,"close":1.29,"high":1.34,"low":1.29,"open":1.31,"volume":810507600},{"timestamp":1114608600,"date":"2005-04-27","index":6151,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":613888800},{"timestamp":1114695000,"date":"2005-04-28","index":6152,"close":1.27,"high":1.3,"low":1.26,"open":1.3,"volume":575106000}]},{"date":"2005-01-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1104330600,"date":"2004-12-29","index":6069,"close":1.15,"high":1.16,"low":1.14,"open":1.14,"volume":449562400},{"timestamp":1104417000,"date":"2004-12-30","index":6070,"close":1.16,"high":1.16,"low":1.15,"open":1.16,"volume":345340800},{"timestamp":1104503400,"date":"2004-12-31","index":6071,"close":1.15,"high":1.16,"low":1.14,"open":1.16,"volume":278588800},{"timestamp":1104762600,"date":"2005-01-03","index":6072,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":691992000},{"timestamp":1104849000,"date":"2005-01-04","index":6073,"close":1.14,"high":1.17,"low":1.12,"open":1.14,"volume":1096810400},{"timestamp":1104935400,"date":"2005-01-05","index":6074,"close":1.15,"high":1.17,"low":1.14,"open":1.15,"volume":680433600},{"timestamp":1105021800,"date":"2005-01-06","index":6075,"close":1.15,"high":1.16,"low":1.13,"open":1.15,"volume":705555200},{"timestamp":1105108200,"date":"2005-01-07","index":6076,"close":1.24,"high":1.24,"low":1.16,"open":1.16,"volume":2227450400},{"timestamp":1105367400,"date":"2005-01-10","index":6077,"close":1.23,"high":1.26,"low":1.21,"open":1.25,"volume":1725309600},{"timestamp":1105453800,"date":"2005-01-11","index":6078,"close":1.15,"high":1.23,"low":1.15,"open":1.22,"volume":2611627200},{"timestamp":1105540200,"date":"2005-01-12","index":6079,"close":1.17,"high":1.18,"low":1.13,"open":1.17,"volume":1919702400}],"post":[{"timestamp":1105626600,"date":"2005-01-13","index":6080,"close":1.25,"high":1.33,"low":1.25,"open":1.32,"volume":3164716800},{"timestamp":1105713000,"date":"2005-01-14","index":6081,"close":1.25,"high":1.28,"low":1.24,"open":1.25,"volume":1770742400},{"timestamp":1106058600,"date":"2005-01-18","index":6082,"close":1.26,"high":1.26,"low":1.21,"open":1.25,"volume":1006460000},{"timestamp":1106145000,"date":"2005-01-19","index":6083,"close":1.25,"high":1.28,"low":1.25,"open":1.26,"volume":751895200},{"timestamp":1106231400,"date":"2005-01-20","index":6084,"close":1.26,"high":1.27,"low":1.24,"open":1.24,"volume":914922400},{"timestamp":1106317800,"date":"2005-01-21","index":6085,"close":1.26,"high":1.28,"low":1.25,"open":1.27,"volume":911332800},{"timestamp":1106577000,"date":"2005-01-24","index":6086,"close":1.26,"high":1.28,"low":1.26,"open":1.27,"volume":841629600},{"timestamp":1106663400,"date":"2005-01-25","index":6087,"close":1.29,"high":1.3,"low":1.27,"open":1.27,"volume":969231200},{"timestamp":1106749800,"date":"2005-01-26","index":6088,"close":1.29,"high":1.3,"low":1.27,"open":1.3,"volume":739496800},{"timestamp":1106836200,"date":"2005-01-27","index":6089,"close":1.3,"high":1.3,"low":1.28,"open":1.29,"volume":496227200},{"timestamp":1106922600,"date":"2005-01-28","index":6090,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":801612000}]},{"date":"2004-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-10-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5007,"close":0.42,"high":0.42,"low":0.39,"open":0.4,"volume":1466024000},{"timestamp":970752600,"date":"2000-10-05","index":5008,"close":0.39,"high":0.44,"low":0.39,"open":0.42,"volume":873006400},{"timestamp":970839000,"date":"2000-10-06","index":5009,"close":0.4,"high":0.41,"low":0.38,"open":0.41,"volume":612656800},{"timestamp":971098200,"date":"2000-10-09","index":5010,"close":0.39,"high":0.41,"low":0.38,"open":0.4,"volume":597564800},{"timestamp":971184600,"date":"2000-10-10","index":5011,"close":0.37,"high":0.4,"low":0.37,"open":0.39,"volume":691101600},{"timestamp":971271000,"date":"2000-10-11","index":5012,"close":0.35,"high":0.38,"low":0.34,"open":0.36,"volume":1198422400},{"timestamp":971357400,"date":"2000-10-12","index":5013,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":1191064000},{"timestamp":971443800,"date":"2000-10-13","index":5014,"close":0.39,"high":0.4,"low":0.36,"open":0.36,"volume":1247752800},{"timestamp":971703000,"date":"2000-10-16","index":5015,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":820176000},{"timestamp":971789400,"date":"2000-10-17","index":5016,"close":0.36,"high":0.39,"low":0.35,"open":0.39,"volume":601720000},{"timestamp":971875800,"date":"2000-10-18","index":5017,"close":0.36,"high":0.38,"low":0.33,"open":0.35,"volume":834265600}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5018,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":1506724800},{"timestamp":972048600,"date":"2000-10-20","index":5019,"close":0.35,"high":0.36,"low":0.34,"open":0.34,"volume":791263200},{"timestamp":972307800,"date":"2000-10-23","index":5020,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":551292000},{"timestamp":972394200,"date":"2000-10-24","index":5021,"close":0.34,"high":0.37,"low":0.34,"open":0.37,"volume":804451200},{"timestamp":972480600,"date":"2000-10-25","index":5022,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":663969600},{"timestamp":972567000,"date":"2000-10-26","index":5023,"close":0.33,"high":0.34,"low":0.31,"open":0.34,"volume":721851200},{"timestamp":972653400,"date":"2000-10-27","index":5024,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":744503200},{"timestamp":972916200,"date":"2000-10-30","index":5025,"close":0.34,"high":0.36,"low":0.33,"open":0.34,"volume":639189600},{"timestamp":973002600,"date":"2000-10-31","index":5026,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":885880800},{"timestamp":973089000,"date":"2000-11-01","index":5027,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":575366400},{"timestamp":973175400,"date":"2000-11-02","index":5028,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":590693600}]},{"date":"2000-07-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":4942,"close":0.95,"high":0.97,"low":0.93,"open":0.93,"volume":70828800},{"timestamp":962803800,"date":"2000-07-05","index":4943,"close":0.92,"high":0.99,"low":0.91,"open":0.95,"volume":265216000},{"timestamp":962890200,"date":"2000-07-06","index":4944,"close":0.93,"high":0.95,"low":0.89,"open":0.94,"volume":309545600},{"timestamp":962976600,"date":"2000-07-07","index":4945,"close":0.97,"high":0.98,"low":0.93,"open":0.94,"volume":263603200},{"timestamp":963235800,"date":"2000-07-10","index":4946,"close":1.02,"high":1.04,"low":0.96,"open":0.97,"volume":397796000},{"timestamp":963322200,"date":"2000-07-11","index":4947,"close":1.02,"high":1.06,"low":0.99,"open":1.02,"volume":357896000},{"timestamp":963408600,"date":"2000-07-12","index":4948,"close":1.05,"high":1.05,"low":1.01,"open":1.04,"volume":225433600},{"timestamp":963495000,"date":"2000-07-13","index":4949,"close":1.01,"high":1.08,"low":0.98,"open":1.04,"volume":445659200},{"timestamp":963581400,"date":"2000-07-14","index":4950,"close":1.03,"high":1.05,"low":1.02,"open":1.02,"volume":190276800},{"timestamp":963840600,"date":"2000-07-17","index":4951,"close":1.04,"high":1.05,"low":1.02,"open":1.04,"volume":260002400},{"timestamp":963927000,"date":"2000-07-18","index":4952,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":318404800}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":4953,"close":0.94,"high":1.01,"low":0.92,"open":0.99,"volume":457872800},{"timestamp":964099800,"date":"2000-07-20","index":4954,"close":0.98,"high":1.02,"low":0.97,"open":0.98,"volume":465572800},{"timestamp":964186200,"date":"2000-07-21","index":4955,"close":0.96,"high":0.99,"low":0.95,"open":0.97,"volume":196235200},{"timestamp":964445400,"date":"2000-07-24","index":4956,"close":0.87,"high":0.94,"low":0.85,"open":0.94,"volume":412171200},{"timestamp":964531800,"date":"2000-07-25","index":4957,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":211607200},{"timestamp":964618200,"date":"2000-07-26","index":4958,"close":0.89,"high":0.92,"low":0.88,"open":0.89,"volume":210470400},{"timestamp":964704600,"date":"2000-07-27","index":4959,"close":0.93,"high":0.95,"low":0.89,"open":0.89,"volume":294985600},{"timestamp":964791000,"date":"2000-07-28","index":4960,"close":0.86,"high":0.94,"low":0.84,"open":0.93,"volume":237893600},{"timestamp":965050200,"date":"2000-07-31","index":4961,"close":0.91,"high":0.92,"low":0.87,"open":0.88,"volume":155299200},{"timestamp":965136600,"date":"2000-08-01","index":4962,"close":0.88,"high":0.91,"low":0.88,"open":0.9,"volume":137284000},{"timestamp":965223000,"date":"2000-08-02","index":4963,"close":0.84,"high":0.89,"low":0.84,"open":0.88,"volume":162355200}]},{"date":"2000-04-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":4881,"close":1.16,"high":1.19,"low":1.11,"open":1.13,"volume":457665600},{"timestamp":955027800,"date":"2000-04-06","index":4882,"close":1.12,"high":1.2,"low":1.1,"open":1.17,"volume":259627200},{"timestamp":955114200,"date":"2000-04-07","index":4883,"close":1.18,"high":1.18,"low":1.12,"open":1.14,"volume":242435200},{"timestamp":955373400,"date":"2000-04-10","index":4884,"close":1.12,"high":1.19,"low":1.11,"open":1.18,"volume":212262400},{"timestamp":955459800,"date":"2000-04-11","index":4885,"close":1.07,"high":1.11,"low":1.05,"open":1.1,"volume":541822400},{"timestamp":955546200,"date":"2000-04-12","index":4886,"close":0.98,"high":1.06,"low":0.94,"open":1.06,"volume":941136000},{"timestamp":955632600,"date":"2000-04-13","index":4887,"close":1.02,"high":1.07,"low":0.97,"open":1,"volume":529827200},{"timestamp":955719000,"date":"2000-04-14","index":4888,"close":1,"high":1.05,"low":0.97,"open":0.98,"volume":667620800},{"timestamp":955978200,"date":"2000-04-17","index":4889,"close":1.11,"high":1.11,"low":0.97,"open":0.98,"volume":409561600},{"timestamp":956064600,"date":"2000-04-18","index":4890,"close":1.13,"high":1.13,"low":1.07,"open":1.1,"volume":390924800},{"timestamp":956151000,"date":"2000-04-19","index":4891,"close":1.08,"high":1.16,"low":1.07,"open":1.13,"volume":520150400}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":4892,"close":1.06,"high":1.11,"low":1.05,"open":1.1,"volume":722120000},{"timestamp":956583000,"date":"2000-04-24","index":4893,"close":1.08,"high":1.08,"low":1.02,"open":1.03,"volume":443620800},{"timestamp":956669400,"date":"2000-04-25","index":4894,"close":1.15,"high":1.15,"low":1.09,"open":1.09,"volume":391641600},{"timestamp":956755800,"date":"2000-04-26","index":4895,"close":1.08,"high":1.14,"low":1.07,"open":1.13,"volume":366912000},{"timestamp":956842200,"date":"2000-04-27","index":4896,"close":1.13,"high":1.13,"low":1.04,"open":1.05,"volume":326603200},{"timestamp":956928600,"date":"2000-04-28","index":4897,"close":1.11,"high":1.14,"low":1.08,"open":1.14,"volume":249580800},{"timestamp":957187800,"date":"2000-05-01","index":4898,"close":1.11,"high":1.12,"low":1.09,"open":1.11,"volume":226195200},{"timestamp":957274200,"date":"2000-05-02","index":4899,"close":1.05,"high":1.13,"low":1.05,"open":1.1,"volume":236432000},{"timestamp":957360600,"date":"2000-05-03","index":4900,"close":1.03,"high":1.08,"low":1,"open":1.06,"volume":489798400},{"timestamp":957447000,"date":"2000-05-04","index":4901,"close":0.99,"high":1.03,"low":0.99,"open":1.03,"volume":399515200},{"timestamp":957533400,"date":"2000-05-05","index":4902,"close":1.01,"high":1.02,"low":0.99,"open":0.99,"volume":284076800}]},{"date":"2000-01-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":946996200,"date":"2000-01-04","index":4817,"close":0.92,"high":0.99,"low":0.9,"open":0.97,"volume":512377600},{"timestamp":947082600,"date":"2000-01-05","index":4818,"close":0.93,"high":0.99,"low":0.92,"open":0.93,"volume":778321600},{"timestamp":947169000,"date":"2000-01-06","index":4819,"close":0.85,"high":0.96,"low":0.85,"open":0.95,"volume":767972800},{"timestamp":947255400,"date":"2000-01-07","index":4820,"close":0.89,"high":0.9,"low":0.85,"open":0.86,"volume":460734400},{"timestamp":947514600,"date":"2000-01-10","index":4821,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":505064000},{"timestamp":947601000,"date":"2000-01-11","index":4822,"close":0.83,"high":0.89,"low":0.81,"open":0.86,"volume":441548800},{"timestamp":947687400,"date":"2000-01-12","index":4823,"close":0.78,"high":0.85,"low":0.77,"open":0.85,"volume":976068800},{"timestamp":947773800,"date":"2000-01-13","index":4824,"close":0.86,"high":0.88,"low":0.83,"open":0.84,"volume":1032684800},{"timestamp":947860200,"date":"2000-01-14","index":4825,"close":0.9,"high":0.91,"low":0.89,"open":0.89,"volume":390376000},{"timestamp":948205800,"date":"2000-01-18","index":4826,"close":0.93,"high":0.95,"low":0.9,"open":0.9,"volume":459177600},{"timestamp":948292200,"date":"2000-01-19","index":4827,"close":0.95,"high":0.97,"low":0.92,"open":0.94,"volume":597643200}],"post":[{"timestamp":948378600,"date":"2000-01-20","index":4828,"close":1.01,"high":1.08,"low":1.01,"open":1.03,"volume":1831132800},{"timestamp":948465000,"date":"2000-01-21","index":4829,"close":0.99,"high":1.02,"low":0.98,"open":1.02,"volume":495924800},{"timestamp":948724200,"date":"2000-01-24","index":4830,"close":0.95,"high":1.01,"low":0.94,"open":0.97,"volume":440876800},{"timestamp":948810600,"date":"2000-01-25","index":4831,"close":1,"high":1.01,"low":0.91,"open":0.94,"volume":497145600},{"timestamp":948897000,"date":"2000-01-26","index":4832,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":367158400},{"timestamp":948983400,"date":"2000-01-27","index":4833,"close":0.98,"high":1.01,"low":0.96,"open":0.97,"volume":340144000},{"timestamp":949069800,"date":"2000-01-28","index":4834,"close":0.91,"high":0.99,"low":0.9,"open":0.97,"volume":423348800},{"timestamp":949329000,"date":"2000-01-31","index":4835,"close":0.93,"high":0.93,"low":0.84,"open":0.9,"volume":701680000},{"timestamp":949415400,"date":"2000-02-01","index":4836,"close":0.9,"high":0.94,"low":0.89,"open":0.93,"volume":318035200},{"timestamp":949501800,"date":"2000-02-02","index":4837,"close":0.88,"high":0.91,"low":0.87,"open":0.9,"volume":464195200},{"timestamp":949588200,"date":"2000-02-03","index":4838,"close":0.92,"high":0.93,"low":0.9,"open":0.9,"volume":475193600}]},{"date":"1999-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"1999-07-14","estimated":0.01,"reported":0.01,"pre":[{"timestamp":930663000,"date":"1999-06-29","index":4686,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":380385600},{"timestamp":930749400,"date":"1999-06-30","index":4687,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":343268800},{"timestamp":930835800,"date":"1999-07-01","index":4688,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":149217600},{"timestamp":930922200,"date":"1999-07-02","index":4689,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":123681600},{"timestamp":931267800,"date":"1999-07-06","index":4690,"close":0.42,"high":0.43,"low":0.41,"open":0.41,"volume":453812800},{"timestamp":931354200,"date":"1999-07-07","index":4691,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1099156800},{"timestamp":931440600,"date":"1999-07-08","index":4692,"close":0.49,"high":0.49,"low":0.45,"open":0.46,"volume":1625041600},{"timestamp":931527000,"date":"1999-07-09","index":4693,"close":0.5,"high":0.5,"low":0.47,"open":0.49,"volume":608697600},{"timestamp":931786200,"date":"1999-07-12","index":4694,"close":0.49,"high":0.5,"low":0.48,"open":0.5,"volume":303912000},{"timestamp":931872600,"date":"1999-07-13","index":4695,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":283259200},{"timestamp":931959000,"date":"1999-07-14","index":4696,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":624556800}],"post":[{"timestamp":932045400,"date":"1999-07-15","index":4697,"close":0.48,"high":0.5,"low":0.46,"open":0.5,"volume":1691804800},{"timestamp":932131800,"date":"1999-07-16","index":4698,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":411499200},{"timestamp":932391000,"date":"1999-07-19","index":4699,"close":0.49,"high":0.5,"low":0.47,"open":0.48,"volume":561299200},{"timestamp":932477400,"date":"1999-07-20","index":4700,"close":0.47,"high":0.5,"low":0.47,"open":0.49,"volume":442075200},{"timestamp":932563800,"date":"1999-07-21","index":4701,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":718166400},{"timestamp":932650200,"date":"1999-07-22","index":4702,"close":0.47,"high":0.48,"low":0.46,"open":0.48,"volume":406728000},{"timestamp":932736600,"date":"1999-07-23","index":4703,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":229051200},{"timestamp":932995800,"date":"1999-07-26","index":4704,"close":0.45,"high":0.47,"low":0.45,"open":0.47,"volume":351187200},{"timestamp":933082200,"date":"1999-07-27","index":4705,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":395908800},{"timestamp":933168600,"date":"1999-07-28","index":4706,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":328910400},{"timestamp":933255000,"date":"1999-07-29","index":4707,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":275475200}]},{"date":"1999-04-14","estimated":0.01,"reported":0.01,"pre":[{"timestamp":922804200,"date":"1999-03-30","index":4623,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":554523200},{"timestamp":922890600,"date":"1999-03-31","index":4624,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":422352000},{"timestamp":922977000,"date":"1999-04-01","index":4625,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262057600},{"timestamp":923319000,"date":"1999-04-05","index":4626,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":460936000},{"timestamp":923405400,"date":"1999-04-06","index":4627,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":628588800},{"timestamp":923491800,"date":"1999-04-07","index":4628,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":411812800},{"timestamp":923578200,"date":"1999-04-08","index":4629,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":296408000},{"timestamp":923664600,"date":"1999-04-09","index":4630,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":268542400},{"timestamp":923923800,"date":"1999-04-12","index":4631,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":395819200},{"timestamp":924010200,"date":"1999-04-13","index":4632,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":412384000},{"timestamp":924096600,"date":"1999-04-14","index":4633,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":681027200}],"post":[{"timestamp":924183000,"date":"1999-04-15","index":4634,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":1734476800},{"timestamp":924269400,"date":"1999-04-16","index":4635,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":502219200},{"timestamp":924528600,"date":"1999-04-19","index":4636,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":921816000},{"timestamp":924615000,"date":"1999-04-20","index":4637,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":523857600},{"timestamp":924701400,"date":"1999-04-21","index":4638,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":351400000},{"timestamp":924787800,"date":"1999-04-22","index":4639,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":740174400},{"timestamp":924874200,"date":"1999-04-23","index":4640,"close":0.35,"high":0.35,"low":0.32,"open":0.32,"volume":1046841600},{"timestamp":925133400,"date":"1999-04-26","index":4641,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":927931200},{"timestamp":925219800,"date":"1999-04-27","index":4642,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":2106048000},{"timestamp":925306200,"date":"1999-04-28","index":4643,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":954990400},{"timestamp":925392600,"date":"1999-04-29","index":4644,"close":0.38,"high":0.4,"low":0.37,"open":0.39,"volume":789308800}]},{"date":"1999-01-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":914941800,"date":"1998-12-29","index":4561,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":387352000},{"timestamp":915028200,"date":"1998-12-30","index":4562,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":237361600},{"timestamp":915114600,"date":"1998-12-31","index":4563,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":271689600},{"timestamp":915460200,"date":"1999-01-04","index":4564,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":952884800},{"timestamp":915546600,"date":"1999-01-05","index":4565,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":1410113600},{"timestamp":915633000,"date":"1999-01-06","index":4566,"close":0.37,"high":0.39,"low":0.37,"open":0.39,"volume":1348569600},{"timestamp":915719400,"date":"1999-01-07","index":4567,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":1429019200},{"timestamp":915805800,"date":"1999-01-08","index":4568,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":678832000},{"timestamp":916065000,"date":"1999-01-11","index":4569,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":560974400},{"timestamp":916151400,"date":"1999-01-12","index":4570,"close":0.41,"high":0.42,"low":0.39,"open":0.41,"volume":820736000},{"timestamp":916237800,"date":"1999-01-13","index":4571,"close":0.42,"high":0.42,"low":0.38,"open":0.38,"volume":1047816000}],"post":[{"timestamp":916324200,"date":"1999-01-14","index":4572,"close":0.37,"high":0.41,"low":0.37,"open":0.41,"volume":1723859200},{"timestamp":916410600,"date":"1999-01-15","index":4573,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1006006400},{"timestamp":916756200,"date":"1999-01-19","index":4574,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":534889600},{"timestamp":916842600,"date":"1999-01-20","index":4575,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":778120000},{"timestamp":916929000,"date":"1999-01-21","index":4576,"close":0.35,"high":0.36,"low":0.33,"open":0.36,"volume":600488000},{"timestamp":917015400,"date":"1999-01-22","index":4577,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":345766400},{"timestamp":917274600,"date":"1999-01-25","index":4578,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":385336000},{"timestamp":917361000,"date":"1999-01-26","index":4579,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":560044800},{"timestamp":917447400,"date":"1999-01-27","index":4580,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":364952000},{"timestamp":917533800,"date":"1999-01-28","index":4581,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":336280000},{"timestamp":917620200,"date":"1999-01-29","index":4582,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":242715200}]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":1.39,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]},{"date":"2018-07-31","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1531834200,"date":"2018-07-17","index":9479,"close":47.86,"high":47.97,"low":47.3,"open":47.44,"volume":62138000},{"timestamp":1531920600,"date":"2018-07-18","index":9480,"close":47.6,"high":47.95,"low":47.48,"open":47.94,"volume":65573600},{"timestamp":1532007000,"date":"2018-07-19","index":9481,"close":47.97,"high":48.14,"low":47.42,"open":47.42,"volume":81147200},{"timestamp":1532093400,"date":"2018-07-20","index":9482,"close":47.86,"high":48.11,"low":47.54,"open":47.94,"volume":82704800},{"timestamp":1532352600,"date":"2018-07-23","index":9483,"close":47.9,"high":47.99,"low":47.39,"open":47.67,"volume":63957600},{"timestamp":1532439000,"date":"2018-07-24","index":9484,"close":48.25,"high":48.42,"low":48.01,"open":48.11,"volume":74791600},{"timestamp":1532525400,"date":"2018-07-25","index":9485,"close":48.71,"high":48.71,"low":48.11,"open":48.26,"volume":66839600},{"timestamp":1532611800,"date":"2018-07-26","index":9486,"close":48.55,"high":48.99,"low":48.4,"open":48.65,"volume":76304000},{"timestamp":1532698200,"date":"2018-07-27","index":9487,"close":47.74,"high":48.8,"low":47.53,"open":48.75,"volume":96096000},{"timestamp":1532957400,"date":"2018-07-30","index":9488,"close":47.48,"high":48.05,"low":47.27,"open":47.97,"volume":84118000},{"timestamp":1533043800,"date":"2018-07-31","index":9489,"close":47.57,"high":48.03,"low":47.33,"open":47.58,"volume":157492000}],"post":[{"timestamp":1533130200,"date":"2018-08-01","index":9490,"close":50.38,"high":50.44,"low":49.33,"open":49.78,"volume":271742800},{"timestamp":1533216600,"date":"2018-08-02","index":9491,"close":51.85,"high":52.1,"low":50.09,"open":50.15,"volume":249616000},{"timestamp":1533303000,"date":"2018-08-03","index":9492,"close":52,"high":52.19,"low":51.37,"open":51.76,"volume":133789600},{"timestamp":1533562200,"date":"2018-08-06","index":9493,"close":52.27,"high":52.31,"low":51.77,"open":52,"volume":101701600},{"timestamp":1533648600,"date":"2018-08-07","index":9494,"close":51.78,"high":52.38,"low":51.69,"open":52.33,"volume":102349600},{"timestamp":1533735000,"date":"2018-08-08","index":9495,"close":51.81,"high":51.95,"low":51.13,"open":51.51,"volume":90102000},{"timestamp":1533821400,"date":"2018-08-09","index":9496,"close":52.22,"high":52.44,"low":51.8,"open":52.38,"volume":93970400},{"timestamp":1533907800,"date":"2018-08-10","index":9497,"close":51.88,"high":52.28,"low":51.67,"open":51.84,"volume":98444800},{"timestamp":1534167000,"date":"2018-08-13","index":9498,"close":52.22,"high":52.74,"low":51.92,"open":52.33,"volume":103563600},{"timestamp":1534253400,"date":"2018-08-14","index":9499,"close":52.44,"high":52.64,"low":52.06,"open":52.54,"volume":82992000},{"timestamp":1534339800,"date":"2018-08-15","index":9500,"close":52.56,"high":52.69,"low":52.08,"open":52.31,"volume":115230400}]},{"date":"2018-05-01","estimated":0.67,"reported":0.68,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":9416,"close":44.56,"high":44.74,"low":44.1,"open":44.12,"volume":106421600},{"timestamp":1524058200,"date":"2018-04-18","index":9417,"close":44.46,"high":44.71,"low":44.22,"open":44.45,"volume":83018000},{"timestamp":1524144600,"date":"2018-04-19","index":9418,"close":43.2,"high":43.85,"low":43.17,"open":43.44,"volume":139235200},{"timestamp":1524231000,"date":"2018-04-20","index":9419,"close":41.43,"high":42.81,"low":41.36,"open":42.65,"volume":261964400},{"timestamp":1524490200,"date":"2018-04-23","index":9420,"close":41.31,"high":41.73,"low":41.02,"open":41.71,"volume":146062000},{"timestamp":1524576600,"date":"2018-04-24","index":9421,"close":40.74,"high":41.58,"low":40.31,"open":41.42,"volume":134768000},{"timestamp":1524663000,"date":"2018-04-25","index":9422,"close":40.91,"high":41.35,"low":40.6,"open":40.65,"volume":113528400},{"timestamp":1524749400,"date":"2018-04-26","index":9423,"close":41.06,"high":41.43,"low":40.84,"open":41.03,"volume":111852000},{"timestamp":1524835800,"date":"2018-04-27","index":9424,"close":40.58,"high":41.08,"low":40.16,"open":41,"volume":142623200},{"timestamp":1525095000,"date":"2018-04-30","index":9425,"close":41.31,"high":41.81,"low":40.46,"open":40.53,"volume":169709600},{"timestamp":1525181400,"date":"2018-05-01","index":9426,"close":42.28,"high":42.3,"low":41.32,"open":41.6,"volume":214277600}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":9427,"close":44.14,"high":44.44,"low":43.45,"open":43.81,"volume":266157600},{"timestamp":1525354200,"date":"2018-05-03","index":9428,"close":44.22,"high":44.38,"low":43.61,"open":43.97,"volume":136272800},{"timestamp":1525440600,"date":"2018-05-04","index":9429,"close":45.96,"high":46.06,"low":44.54,"open":44.56,"volume":224805200},{"timestamp":1525699800,"date":"2018-05-07","index":9430,"close":46.29,"high":46.92,"low":46.19,"open":46.29,"volume":169805600},{"timestamp":1525786200,"date":"2018-05-08","index":9431,"close":46.51,"high":46.56,"low":45.92,"open":46.25,"volume":113611200},{"timestamp":1525872600,"date":"2018-05-09","index":9432,"close":46.84,"high":46.85,"low":46.31,"open":46.64,"volume":92844800},{"timestamp":1525959000,"date":"2018-05-10","index":9433,"close":47.51,"high":47.59,"low":46.91,"open":46.94,"volume":111957200},{"timestamp":1526045400,"date":"2018-05-11","index":9434,"close":47.15,"high":47.51,"low":46.86,"open":47.37,"volume":104848800},{"timestamp":1526304600,"date":"2018-05-14","index":9435,"close":47.04,"high":47.38,"low":46.97,"open":47.25,"volume":83115200},{"timestamp":1526391000,"date":"2018-05-15","index":9436,"close":46.61,"high":46.77,"low":46.28,"open":46.69,"volume":94780800},{"timestamp":1526477400,"date":"2018-05-16","index":9437,"close":47.04,"high":47.12,"low":46.5,"open":46.52,"volume":76732400}]},{"date":"2018-02-01","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":9355,"close":44.81,"high":45.03,"low":44.56,"open":44.84,"volume":124773600},{"timestamp":1516372200,"date":"2018-01-19","index":9356,"close":44.62,"high":44.9,"low":44.35,"open":44.65,"volume":129700400},{"timestamp":1516631400,"date":"2018-01-22","index":9357,"close":44.25,"high":44.44,"low":44.15,"open":44.33,"volume":108434400},{"timestamp":1516717800,"date":"2018-01-23","index":9358,"close":44.26,"high":44.86,"low":44.21,"open":44.33,"volume":130756400},{"timestamp":1516804200,"date":"2018-01-24","index":9359,"close":43.56,"high":44.33,"low":43.3,"open":44.31,"volume":204420400},{"timestamp":1516890600,"date":"2018-01-25","index":9360,"close":42.78,"high":43.74,"low":42.63,"open":43.63,"volume":166116000},{"timestamp":1516977000,"date":"2018-01-26","index":9361,"close":42.88,"high":43,"low":42.51,"open":43,"volume":156572000},{"timestamp":1517236200,"date":"2018-01-29","index":9362,"close":41.99,"high":42.54,"low":41.77,"open":42.54,"volume":202561600},{"timestamp":1517322600,"date":"2018-01-30","index":9363,"close":41.74,"high":41.84,"low":41.17,"open":41.38,"volume":184192800},{"timestamp":1517409000,"date":"2018-01-31","index":9364,"close":41.86,"high":42.11,"low":41.63,"open":41.72,"volume":129915600},{"timestamp":1517495400,"date":"2018-02-01","index":9365,"close":41.94,"high":42.15,"low":41.69,"open":41.79,"volume":188923200}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":9366,"close":40.13,"high":41.7,"low":40.03,"open":41.5,"volume":346375200},{"timestamp":1517841000,"date":"2018-02-05","index":9367,"close":39.12,"high":40.97,"low":39,"open":39.78,"volume":290954000},{"timestamp":1517927400,"date":"2018-02-06","index":9368,"close":40.76,"high":40.93,"low":38.5,"open":38.71,"volume":272975200},{"timestamp":1518013800,"date":"2018-02-07","index":9369,"close":39.88,"high":40.85,"low":39.77,"open":40.77,"volume":206434400},{"timestamp":1518100200,"date":"2018-02-08","index":9370,"close":38.79,"high":40.25,"low":38.76,"open":40.07,"volume":217562000},{"timestamp":1518186600,"date":"2018-02-09","index":9371,"close":39.1,"high":39.47,"low":37.56,"open":39.27,"volume":282690400},{"timestamp":1518445800,"date":"2018-02-12","index":9372,"close":40.68,"high":40.97,"low":39.38,"open":39.63,"volume":243278000},{"timestamp":1518532200,"date":"2018-02-13","index":9373,"close":41.08,"high":41.19,"low":40.41,"open":40.49,"volume":130196800},{"timestamp":1518618600,"date":"2018-02-14","index":9374,"close":41.84,"high":41.88,"low":40.72,"open":40.76,"volume":162579600},{"timestamp":1518705000,"date":"2018-02-15","index":9375,"close":43.25,"high":43.27,"low":42.25,"open":42.45,"volume":204588800},{"timestamp":1518791400,"date":"2018-02-16","index":9376,"close":43.11,"high":43.71,"low":42.94,"open":43.09,"volume":160704400}]},{"date":"2017-11-02","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1508419800,"date":"2017-10-19","index":9294,"close":38.99,"high":39.27,"low":38.76,"open":39.19,"volume":170336800},{"timestamp":1508506200,"date":"2017-10-20","index":9295,"close":39.06,"high":39.44,"low":38.99,"open":39.15,"volume":95896400},{"timestamp":1508765400,"date":"2017-10-23","index":9296,"close":39.04,"high":39.42,"low":38.88,"open":39.22,"volume":87937200},{"timestamp":1508851800,"date":"2017-10-24","index":9297,"close":39.28,"high":39.35,"low":39.05,"open":39.07,"volume":71028800},{"timestamp":1508938200,"date":"2017-10-25","index":9298,"close":39.1,"high":39.39,"low":38.82,"open":39.23,"volume":84828400},{"timestamp":1509024600,"date":"2017-10-26","index":9299,"close":39.35,"high":39.46,"low":39.19,"open":39.31,"volume":68002000},{"timestamp":1509111000,"date":"2017-10-27","index":9300,"close":40.76,"high":40.9,"low":39.67,"open":39.82,"volume":177816800},{"timestamp":1509370200,"date":"2017-10-30","index":9301,"close":41.68,"high":42.02,"low":40.93,"open":40.97,"volume":178803200},{"timestamp":1509456600,"date":"2017-10-31","index":9302,"close":42.26,"high":42.41,"low":41.74,"open":41.97,"volume":144187200},{"timestamp":1509543000,"date":"2017-11-01","index":9303,"close":41.72,"high":42.49,"low":41.4,"open":42.47,"volume":134551200},{"timestamp":1509629400,"date":"2017-11-02","index":9304,"close":42.03,"high":42.13,"low":41.32,"open":41.65,"volume":165573600}],"post":[{"timestamp":1509715800,"date":"2017-11-03","index":9305,"close":43.13,"high":43.56,"low":42.78,"open":43.5,"volume":237594400},{"timestamp":1509978600,"date":"2017-11-06","index":9306,"close":43.56,"high":43.75,"low":42.93,"open":43.09,"volume":140105200},{"timestamp":1510065000,"date":"2017-11-07","index":9307,"close":43.7,"high":43.81,"low":43.4,"open":43.48,"volume":97446000},{"timestamp":1510151400,"date":"2017-11-08","index":9308,"close":44.06,"high":44.06,"low":43.58,"open":43.67,"volume":97638000},{"timestamp":1510237800,"date":"2017-11-09","index":9309,"close":43.97,"high":44.03,"low":43.28,"open":43.78,"volume":117930400},{"timestamp":1510324200,"date":"2017-11-10","index":9310,"close":43.67,"high":43.85,"low":43.57,"open":43.78,"volume":100582000},{"timestamp":1510583400,"date":"2017-11-13","index":9311,"close":43.49,"high":43.63,"low":43.35,"open":43.38,"volume":67928400},{"timestamp":1510669800,"date":"2017-11-14","index":9312,"close":42.83,"high":43.37,"low":42.79,"open":43.26,"volume":99130000},{"timestamp":1510756200,"date":"2017-11-15","index":9313,"close":42.27,"high":42.58,"low":42.1,"open":42.49,"volume":116632400},{"timestamp":1510842600,"date":"2017-11-16","index":9314,"close":42.78,"high":42.97,"low":42.58,"open":42.79,"volume":94550000},{"timestamp":1510929000,"date":"2017-11-17","index":9315,"close":42.54,"high":42.85,"low":42.41,"open":42.76,"volume":87598000}]},{"date":"2017-08-01","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1500384600,"date":"2017-07-18","index":9228,"close":37.52,"high":37.53,"low":37.17,"open":37.3,"volume":71475200},{"timestamp":1500471000,"date":"2017-07-19","index":9229,"close":37.76,"high":37.85,"low":37.49,"open":37.62,"volume":83692000},{"timestamp":1500557400,"date":"2017-07-20","index":9230,"close":37.58,"high":37.94,"low":37.55,"open":37.88,"volume":68974800},{"timestamp":1500643800,"date":"2017-07-21","index":9231,"close":37.57,"high":37.61,"low":37.22,"open":37.5,"volume":105010400},{"timestamp":1500903000,"date":"2017-07-24","index":9232,"close":38.02,"high":38.11,"low":37.47,"open":37.65,"volume":85972800},{"timestamp":1500989400,"date":"2017-07-25","index":9233,"close":38.19,"high":38.46,"low":37.95,"open":37.95,"volume":75415600},{"timestamp":1501075800,"date":"2017-07-26","index":9234,"close":38.37,"high":38.48,"low":38.26,"open":38.34,"volume":63124000},{"timestamp":1501162200,"date":"2017-07-27","index":9235,"close":37.64,"high":38.5,"low":36.83,"open":38.44,"volume":129905200},{"timestamp":1501248600,"date":"2017-07-28","index":9236,"close":37.38,"high":37.56,"low":37.3,"open":37.47,"volume":68854800},{"timestamp":1501507800,"date":"2017-07-31","index":9237,"close":37.18,"high":37.58,"low":37.03,"open":37.47,"volume":79383600},{"timestamp":1501594200,"date":"2017-08-01","index":9238,"close":37.51,"high":37.56,"low":37.1,"open":37.28,"volume":141474400}],"post":[{"timestamp":1501680600,"date":"2017-08-02","index":9239,"close":39.28,"high":39.94,"low":39.04,"open":39.82,"volume":279747200},{"timestamp":1501767000,"date":"2017-08-03","index":9240,"close":38.89,"high":39.3,"low":38.76,"open":39.26,"volume":108389200},{"timestamp":1501853400,"date":"2017-08-04","index":9241,"close":39.1,"high":39.35,"low":38.92,"open":39.02,"volume":82239600},{"timestamp":1502112600,"date":"2017-08-07","index":9242,"close":39.7,"high":39.73,"low":39.17,"open":39.26,"volume":87481200},{"timestamp":1502199000,"date":"2017-08-08","index":9243,"close":40.02,"high":40.46,"low":39.57,"open":39.65,"volume":144823600},{"timestamp":1502285400,"date":"2017-08-09","index":9244,"close":40.26,"high":40.32,"low":39.78,"open":39.81,"volume":104526000},{"timestamp":1502371800,"date":"2017-08-10","index":9245,"close":38.83,"high":40,"low":38.66,"open":39.97,"volume":163217200},{"timestamp":1502458200,"date":"2017-08-11","index":9246,"close":39.37,"high":39.64,"low":39.02,"open":39.15,"volume":105028400},{"timestamp":1502717400,"date":"2017-08-14","index":9247,"close":39.96,"high":40.05,"low":39.69,"open":39.83,"volume":88490800},{"timestamp":1502803800,"date":"2017-08-15","index":9248,"close":40.4,"high":40.55,"low":40.03,"open":40.17,"volume":117862000},{"timestamp":1502890200,"date":"2017-08-16","index":9249,"close":40.24,"high":40.63,"low":40.04,"open":40.49,"volume":110686400}]},{"date":"2017-05-02","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1492522200,"date":"2017-04-18","index":9165,"close":35.3,"high":35.51,"low":35.28,"open":35.35,"volume":58790000},{"timestamp":1492608600,"date":"2017-04-19","index":9166,"close":35.17,"high":35.5,"low":35.11,"open":35.47,"volume":69313600},{"timestamp":1492695000,"date":"2017-04-20","index":9167,"close":35.61,"high":35.73,"low":35.29,"open":35.31,"volume":93278400},{"timestamp":1492781400,"date":"2017-04-21","index":9168,"close":35.57,"high":35.67,"low":35.46,"open":35.61,"volume":69283600},{"timestamp":1493040600,"date":"2017-04-24","index":9169,"close":35.91,"high":35.99,"low":35.79,"open":35.88,"volume":68537200},{"timestamp":1493127000,"date":"2017-04-25","index":9170,"close":36.13,"high":36.22,"low":35.97,"open":35.98,"volume":75486000},{"timestamp":1493213400,"date":"2017-04-26","index":9171,"close":35.92,"high":36.15,"low":35.85,"open":36.12,"volume":80164800},{"timestamp":1493299800,"date":"2017-04-27","index":9172,"close":35.95,"high":36.04,"low":35.83,"open":35.98,"volume":56985200},{"timestamp":1493386200,"date":"2017-04-28","index":9173,"close":35.91,"high":36.08,"low":35.82,"open":36.02,"volume":83441600},{"timestamp":1493645400,"date":"2017-05-01","index":9174,"close":36.65,"high":36.8,"low":36.24,"open":36.28,"volume":134411600},{"timestamp":1493731800,"date":"2017-05-02","index":9175,"close":36.88,"high":37.02,"low":36.71,"open":36.88,"volume":181408800}],"post":[{"timestamp":1493818200,"date":"2017-05-03","index":9176,"close":36.76,"high":36.87,"low":36.07,"open":36.4,"volume":182788000},{"timestamp":1493904600,"date":"2017-05-04","index":9177,"close":36.63,"high":36.78,"low":36.45,"open":36.63,"volume":93487600},{"timestamp":1493991000,"date":"2017-05-05","index":9178,"close":37.24,"high":37.24,"low":36.69,"open":36.69,"volume":109310800},{"timestamp":1494250200,"date":"2017-05-08","index":9179,"close":38.25,"high":38.42,"low":37.26,"open":37.26,"volume":195009600},{"timestamp":1494336600,"date":"2017-05-09","index":9180,"close":38.5,"high":38.72,"low":38.36,"open":38.47,"volume":156521600},{"timestamp":1494423000,"date":"2017-05-10","index":9181,"close":38.31,"high":38.49,"low":38.03,"open":38.41,"volume":103222800},{"timestamp":1494509400,"date":"2017-05-11","index":9182,"close":38.49,"high":38.52,"low":38.08,"open":38.11,"volume":109020400},{"timestamp":1494595800,"date":"2017-05-12","index":9183,"close":39.03,"high":39.1,"low":38.67,"open":38.67,"volume":130108000},{"timestamp":1494855000,"date":"2017-05-15","index":9184,"close":38.92,"high":39.16,"low":38.76,"open":39,"volume":104038800},{"timestamp":1494941400,"date":"2017-05-16","index":9185,"close":38.87,"high":39.01,"low":38.68,"open":38.99,"volume":80194000},{"timestamp":1495027800,"date":"2017-05-17","index":9186,"close":37.56,"high":38.64,"low":37.43,"open":38.4,"volume":203070800}]},{"date":"2017-01-31","estimated":0.8,"reported":0.84,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9102,"close":30,"high":30.06,"low":29.56,"open":29.58,"volume":137759200},{"timestamp":1484749800,"date":"2017-01-18","index":9103,"close":30,"high":30.13,"low":29.93,"open":30,"volume":94852000},{"timestamp":1484836200,"date":"2017-01-19","index":9104,"close":29.94,"high":30.02,"low":29.84,"open":29.85,"volume":102389200},{"timestamp":1484922600,"date":"2017-01-20","index":9105,"close":30,"high":30.11,"low":29.93,"open":30.11,"volume":130391600},{"timestamp":1485181800,"date":"2017-01-23","index":9106,"close":30.02,"high":30.2,"low":29.94,"open":30,"volume":88200800},{"timestamp":1485268200,"date":"2017-01-24","index":9107,"close":29.99,"high":30.02,"low":29.88,"open":29.89,"volume":92844000},{"timestamp":1485354600,"date":"2017-01-25","index":9108,"close":30.47,"high":30.52,"low":30.07,"open":30.1,"volume":129510400},{"timestamp":1485441000,"date":"2017-01-26","index":9109,"close":30.49,"high":30.61,"low":30.4,"open":30.42,"volume":105350400},{"timestamp":1485527400,"date":"2017-01-27","index":9110,"close":30.49,"high":30.59,"low":30.4,"open":30.53,"volume":82251600},{"timestamp":1485786600,"date":"2017-01-30","index":9111,"close":30.41,"high":30.41,"low":30.17,"open":30.23,"volume":121510000},{"timestamp":1485873000,"date":"2017-01-31","index":9112,"close":30.34,"high":30.35,"low":30.16,"open":30.29,"volume":196804000}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9113,"close":32.19,"high":32.62,"low":31.75,"open":31.76,"volume":447940000},{"timestamp":1486045800,"date":"2017-02-02","index":9114,"close":32.13,"high":32.35,"low":31.94,"open":32,"volume":134841600},{"timestamp":1486132200,"date":"2017-02-03","index":9115,"close":32.27,"high":32.3,"low":32.04,"open":32.08,"volume":98029200},{"timestamp":1486391400,"date":"2017-02-06","index":9116,"close":32.57,"high":32.63,"low":32.22,"open":32.28,"volume":107383600},{"timestamp":1486477800,"date":"2017-02-07","index":9117,"close":32.88,"high":33.02,"low":32.61,"open":32.63,"volume":152735200},{"timestamp":1486564200,"date":"2017-02-08","index":9118,"close":33.01,"high":33.06,"low":32.81,"open":32.84,"volume":92016400},{"timestamp":1486650600,"date":"2017-02-09","index":9119,"close":33.1,"high":33.11,"low":32.78,"open":32.91,"volume":113399600},{"timestamp":1486737000,"date":"2017-02-10","index":9120,"close":33.03,"high":33.24,"low":33.01,"open":33.12,"volume":80262000},{"timestamp":1486996200,"date":"2017-02-13","index":9121,"close":33.32,"high":33.46,"low":33.19,"open":33.27,"volume":92141600},{"timestamp":1487082600,"date":"2017-02-14","index":9122,"close":33.76,"high":33.77,"low":33.31,"open":33.37,"volume":132904800},{"timestamp":1487169000,"date":"2017-02-15","index":9123,"close":33.88,"high":34.07,"low":33.65,"open":33.88,"volume":142492400}]},{"date":"2016-10-25","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":9036,"close":29.08,"high":29.67,"low":29.05,"open":29.42,"volume":256164000},{"timestamp":1476279000,"date":"2016-10-12","index":9037,"close":29.33,"high":29.5,"low":29.19,"open":29.34,"volume":150347200},{"timestamp":1476365400,"date":"2016-10-13","index":9038,"close":29.25,"high":29.36,"low":28.93,"open":29.2,"volume":140769600},{"timestamp":1476451800,"date":"2016-10-14","index":9039,"close":29.41,"high":29.54,"low":29.28,"open":29.47,"volume":142608800},{"timestamp":1476711000,"date":"2016-10-17","index":9040,"close":29.39,"high":29.46,"low":29.19,"open":29.33,"volume":94499600},{"timestamp":1476797400,"date":"2016-10-18","index":9041,"close":29.37,"high":29.55,"low":29.36,"open":29.55,"volume":98214000},{"timestamp":1476883800,"date":"2016-10-19","index":9042,"close":29.28,"high":29.44,"low":28.45,"open":29.31,"volume":80138400},{"timestamp":1476970200,"date":"2016-10-20","index":9043,"close":29.26,"high":29.34,"low":29.08,"open":29.22,"volume":96503200},{"timestamp":1477056600,"date":"2016-10-21","index":9044,"close":29.15,"high":29.23,"low":29.07,"open":29.2,"volume":92770800},{"timestamp":1477315800,"date":"2016-10-24","index":9045,"close":29.41,"high":29.43,"low":29.25,"open":29.27,"volume":94154800},{"timestamp":1477402200,"date":"2016-10-25","index":9046,"close":29.56,"high":29.59,"low":29.33,"open":29.49,"volume":192516000}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":9047,"close":28.9,"high":28.92,"low":28.33,"open":28.58,"volume":264536800},{"timestamp":1477575000,"date":"2016-10-27","index":9048,"close":28.62,"high":28.97,"low":28.52,"open":28.85,"volume":138248000},{"timestamp":1477661400,"date":"2016-10-28","index":9049,"close":28.43,"high":28.8,"low":28.36,"open":28.47,"volume":151446800},{"timestamp":1477920600,"date":"2016-10-31","index":9050,"close":28.39,"high":28.56,"low":28.3,"open":28.41,"volume":105677600},{"timestamp":1478007000,"date":"2016-11-01","index":9051,"close":27.87,"high":28.44,"low":27.63,"open":28.36,"volume":175303200},{"timestamp":1478093400,"date":"2016-11-02","index":9052,"close":27.9,"high":28.09,"low":27.81,"open":27.85,"volume":113326800},{"timestamp":1478179800,"date":"2016-11-03","index":9053,"close":27.46,"high":27.86,"low":27.39,"open":27.75,"volume":107730400},{"timestamp":1478266200,"date":"2016-11-04","index":9054,"close":27.21,"high":27.56,"low":27.03,"open":27.13,"volume":123348000},{"timestamp":1478529000,"date":"2016-11-07","index":9055,"close":27.6,"high":27.63,"low":27.36,"open":27.52,"volume":130240000},{"timestamp":1478615400,"date":"2016-11-08","index":9056,"close":27.76,"high":27.93,"low":27.42,"open":27.58,"volume":97016800},{"timestamp":1478701800,"date":"2016-11-09","index":9057,"close":27.72,"high":27.83,"low":27.01,"open":27.47,"volume":236705600}]},{"date":"2016-07-26","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1468330200,"date":"2016-07-12","index":8972,"close":24.35,"high":24.42,"low":24.28,"open":24.29,"volume":96670000},{"timestamp":1468416600,"date":"2016-07-13","index":8973,"close":24.22,"high":24.42,"low":24.21,"open":24.35,"volume":103568800},{"timestamp":1468503000,"date":"2016-07-14","index":8974,"close":24.7,"high":24.75,"low":24.33,"open":24.35,"volume":155676000},{"timestamp":1468589400,"date":"2016-07-15","index":8975,"close":24.69,"high":24.83,"low":24.63,"open":24.73,"volume":120548000},{"timestamp":1468848600,"date":"2016-07-18","index":8976,"close":24.96,"high":25.03,"low":24.65,"open":24.67,"volume":145975600},{"timestamp":1468935000,"date":"2016-07-19","index":8977,"close":24.97,"high":25,"low":24.83,"open":24.89,"volume":95119600},{"timestamp":1469021400,"date":"2016-07-20","index":8978,"close":24.99,"high":25.11,"low":24.93,"open":25,"volume":105104000},{"timestamp":1469107800,"date":"2016-07-21","index":8979,"close":24.86,"high":25.25,"low":24.78,"open":24.96,"volume":130808000},{"timestamp":1469194200,"date":"2016-07-22","index":8980,"close":24.67,"high":24.83,"low":24.58,"open":24.82,"volume":113254800},{"timestamp":1469453400,"date":"2016-07-25","index":8981,"close":24.33,"high":24.71,"low":24.23,"open":24.56,"volume":161531600},{"timestamp":1469539800,"date":"2016-07-26","index":8982,"close":24.17,"high":24.49,"low":24.1,"open":24.2,"volume":224959200}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":8983,"close":25.74,"high":26.09,"low":25.69,"open":26.07,"volume":369379200},{"timestamp":1469712600,"date":"2016-07-28","index":8984,"close":26.08,"high":26.11,"low":25.7,"open":25.71,"volume":159479200},{"timestamp":1469799000,"date":"2016-07-29","index":8985,"close":26.05,"high":26.14,"low":25.92,"open":26.05,"volume":110934800},{"timestamp":1470058200,"date":"2016-08-01","index":8986,"close":26.51,"high":26.54,"low":26.1,"open":26.1,"volume":152671600},{"timestamp":1470144600,"date":"2016-08-02","index":8987,"close":26.12,"high":26.52,"low":26,"open":26.51,"volume":135266400},{"timestamp":1470231000,"date":"2016-08-03","index":8988,"close":26.45,"high":26.46,"low":26.19,"open":26.2,"volume":120810400},{"timestamp":1470317400,"date":"2016-08-04","index":8989,"close":26.47,"high":26.5,"low":26.32,"open":26.4,"volume":109634800},{"timestamp":1470403800,"date":"2016-08-05","index":8990,"close":26.87,"high":26.91,"low":26.55,"open":26.57,"volume":162213600},{"timestamp":1470663000,"date":"2016-08-08","index":8991,"close":27.09,"high":27.09,"low":26.79,"open":26.88,"volume":112148800},{"timestamp":1470749400,"date":"2016-08-09","index":8992,"close":27.2,"high":27.24,"low":27,"open":27.06,"volume":105260800},{"timestamp":1470835800,"date":"2016-08-10","index":8993,"close":27,"high":27.23,"low":26.94,"open":27.18,"volume":96034000}]},{"date":"2016-04-26","estimated":0.5,"reported":0.48,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":8909,"close":27.61,"high":27.63,"low":27.17,"open":27.33,"volume":108929200},{"timestamp":1460554200,"date":"2016-04-13","index":8910,"close":28.01,"high":28.08,"low":27.7,"open":27.7,"volume":133029200},{"timestamp":1460640600,"date":"2016-04-14","index":8911,"close":28.02,"high":28.1,"low":27.83,"open":27.91,"volume":101895600},{"timestamp":1460727000,"date":"2016-04-15","index":8912,"close":27.46,"high":28.08,"low":27.43,"open":28.03,"volume":187756000},{"timestamp":1460986200,"date":"2016-04-18","index":8913,"close":26.87,"high":27.24,"low":26.74,"open":27.22,"volume":243286000},{"timestamp":1461072600,"date":"2016-04-19","index":8914,"close":26.73,"high":27,"low":26.56,"open":26.97,"volume":129539600},{"timestamp":1461159000,"date":"2016-04-20","index":8915,"close":26.78,"high":27.02,"low":26.51,"open":26.66,"volume":122444000},{"timestamp":1461245400,"date":"2016-04-21","index":8916,"close":26.49,"high":26.73,"low":26.38,"open":26.73,"volume":126210000},{"timestamp":1461331800,"date":"2016-04-22","index":8917,"close":26.42,"high":26.62,"low":26.16,"open":26.25,"volume":134732400},{"timestamp":1461591000,"date":"2016-04-25","index":8918,"close":26.27,"high":26.41,"low":26.13,"open":26.25,"volume":112126400},{"timestamp":1461677400,"date":"2016-04-26","index":8919,"close":26.09,"high":26.33,"low":25.98,"open":25.98,"volume":224064800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":8920,"close":24.45,"high":24.68,"low":23.92,"open":24,"volume":458408400},{"timestamp":1461850200,"date":"2016-04-28","index":8921,"close":23.71,"high":24.47,"low":23.56,"open":24.4,"volume":328970800},{"timestamp":1461936600,"date":"2016-04-29","index":8922,"close":23.43,"high":23.68,"low":23.13,"open":23.5,"volume":274126000},{"timestamp":1462195800,"date":"2016-05-02","index":8923,"close":23.41,"high":23.52,"low":23.1,"open":23.49,"volume":192640400},{"timestamp":1462282200,"date":"2016-05-03","index":8924,"close":23.8,"high":23.93,"low":23.42,"open":23.55,"volume":227325200},{"timestamp":1462368600,"date":"2016-05-04","index":8925,"close":23.55,"high":23.98,"low":23.45,"open":23.8,"volume":164102000},{"timestamp":1462455000,"date":"2016-05-05","index":8926,"close":23.31,"high":23.52,"low":23.17,"open":23.5,"volume":143562000},{"timestamp":1462541400,"date":"2016-05-06","index":8927,"close":23.18,"high":23.36,"low":22.96,"open":23.34,"volume":174799600},{"timestamp":1462800600,"date":"2016-05-09","index":8928,"close":23.2,"high":23.44,"low":23.15,"open":23.25,"volume":131745600},{"timestamp":1462887000,"date":"2016-05-10","index":8929,"close":23.35,"high":23.39,"low":23.03,"open":23.33,"volume":134747200},{"timestamp":1462973400,"date":"2016-05-11","index":8930,"close":23.13,"high":23.39,"low":23.11,"open":23.37,"volume":114876400}]},{"date":"2016-01-26","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":8846,"close":24.63,"high":24.76,"low":24.33,"open":24.74,"volume":198957600},{"timestamp":1452609000,"date":"2016-01-12","index":8847,"close":24.99,"high":25.17,"low":24.71,"open":25.14,"volume":196616800},{"timestamp":1452695400,"date":"2016-01-13","index":8848,"close":24.35,"high":25.3,"low":24.33,"open":25.08,"volume":249758400},{"timestamp":1452781800,"date":"2016-01-14","index":8849,"close":24.88,"high":25.12,"low":23.93,"open":24.49,"volume":252680400},{"timestamp":1452868200,"date":"2016-01-15","index":8850,"close":24.28,"high":24.43,"low":23.84,"open":24.05,"volume":319335600},{"timestamp":1453213800,"date":"2016-01-19","index":8851,"close":24.17,"high":24.66,"low":23.88,"open":24.6,"volume":212350800},{"timestamp":1453300200,"date":"2016-01-20","index":8852,"close":24.2,"high":24.55,"low":23.35,"open":23.77,"volume":289337600},{"timestamp":1453386600,"date":"2016-01-21","index":8853,"close":24.08,"high":24.47,"low":23.74,"open":24.26,"volume":208646000},{"timestamp":1453473000,"date":"2016-01-22","index":8854,"close":25.35,"high":25.36,"low":24.59,"open":24.66,"volume":263202000},{"timestamp":1453732200,"date":"2016-01-25","index":8855,"close":24.86,"high":25.38,"low":24.8,"open":25.38,"volume":207178000},{"timestamp":1453818600,"date":"2016-01-26","index":8856,"close":25,"high":25.22,"low":24.52,"open":24.98,"volume":300308000}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":8857,"close":23.35,"high":24.16,"low":23.33,"open":24.01,"volume":533478800},{"timestamp":1453991400,"date":"2016-01-28","index":8858,"close":23.52,"high":23.63,"low":23.1,"open":23.45,"volume":222715200},{"timestamp":1454077800,"date":"2016-01-29","index":8859,"close":24.33,"high":24.33,"low":23.59,"open":23.7,"volume":257666000},{"timestamp":1454337000,"date":"2016-02-01","index":8860,"close":24.11,"high":24.18,"low":23.85,"open":24.12,"volume":163774000},{"timestamp":1454423400,"date":"2016-02-02","index":8861,"close":23.62,"high":24.01,"low":23.57,"open":23.85,"volume":149428800},{"timestamp":1454509800,"date":"2016-02-03","index":8862,"close":24.09,"high":24.21,"low":23.52,"open":23.75,"volume":183857200},{"timestamp":1454596200,"date":"2016-02-04","index":8863,"close":24.15,"high":24.33,"low":23.8,"open":23.97,"volume":185886800},{"timestamp":1454682600,"date":"2016-02-05","index":8864,"close":23.5,"high":24.23,"low":23.42,"open":24.13,"volume":185672400},{"timestamp":1454941800,"date":"2016-02-08","index":8865,"close":23.75,"high":23.92,"low":23.26,"open":23.28,"volume":216085600},{"timestamp":1455028200,"date":"2016-02-09","index":8866,"close":23.75,"high":23.99,"low":23.48,"open":23.57,"volume":177324800},{"timestamp":1455114600,"date":"2016-02-10","index":8867,"close":23.57,"high":24.09,"low":23.52,"open":23.98,"volume":169374400}]},{"date":"2015-10-27","estimated":0.47,"reported":0.49,"pre":[{"timestamp":1444743000,"date":"2015-10-13","index":8785,"close":27.95,"high":28.11,"low":27.67,"open":27.7,"volume":132197200},{"timestamp":1444829400,"date":"2015-10-14","index":8786,"close":27.55,"high":27.88,"low":27.39,"open":27.82,"volume":177849600},{"timestamp":1444915800,"date":"2015-10-15","index":8787,"close":27.97,"high":28.02,"low":27.62,"open":27.73,"volume":150694000},{"timestamp":1445002200,"date":"2015-10-16","index":8788,"close":27.76,"high":28,"low":27.63,"open":27.94,"volume":156930400},{"timestamp":1445261400,"date":"2015-10-19","index":8789,"close":27.93,"high":27.94,"low":27.53,"open":27.7,"volume":119036800},{"timestamp":1445347800,"date":"2015-10-20","index":8790,"close":28.44,"high":28.54,"low":27.7,"open":27.83,"volume":195871200},{"timestamp":1445434200,"date":"2015-10-21","index":8791,"close":28.44,"high":28.9,"low":28.42,"open":28.5,"volume":167180800},{"timestamp":1445520600,"date":"2015-10-22","index":8792,"close":28.88,"high":28.88,"low":28.52,"open":28.58,"volume":166616400},{"timestamp":1445607000,"date":"2015-10-23","index":8793,"close":29.77,"high":29.81,"low":29.08,"open":29.17,"volume":237467600},{"timestamp":1445866200,"date":"2015-10-26","index":8794,"close":28.82,"high":29.53,"low":28.73,"open":29.52,"volume":265335200},{"timestamp":1445952600,"date":"2015-10-27","index":8795,"close":28.64,"high":29.14,"low":28.5,"open":28.85,"volume":279537600}],"post":[{"timestamp":1446039000,"date":"2015-10-28","index":8796,"close":29.82,"high":29.83,"low":29.01,"open":29.23,"volume":342205600},{"timestamp":1446125400,"date":"2015-10-29","index":8797,"close":30.13,"high":30.17,"low":29.57,"open":29.67,"volume":204909200},{"timestamp":1446211800,"date":"2015-10-30","index":8798,"close":29.88,"high":30.31,"low":29.86,"open":30.25,"volume":197461200},{"timestamp":1446474600,"date":"2015-11-02","index":8799,"close":30.3,"high":30.34,"low":29.9,"open":30.2,"volume":128813200},{"timestamp":1446561000,"date":"2015-11-03","index":8800,"close":30.64,"high":30.87,"low":30.17,"open":30.2,"volume":182076000},{"timestamp":1446647400,"date":"2015-11-04","index":8801,"close":30.5,"high":30.95,"low":30.41,"open":30.78,"volume":179544400},{"timestamp":1446733800,"date":"2015-11-05","index":8802,"close":30.23,"high":30.67,"low":30.05,"open":30.46,"volume":158210800},{"timestamp":1446820200,"date":"2015-11-06","index":8803,"close":30.26,"high":30.45,"low":30.16,"open":30.28,"volume":132169200},{"timestamp":1447079400,"date":"2015-11-09","index":8804,"close":30.14,"high":30.45,"low":30.01,"open":30.24,"volume":135485600},{"timestamp":1447165800,"date":"2015-11-10","index":8805,"close":29.19,"high":29.52,"low":29.01,"open":29.23,"volume":236511600},{"timestamp":1447252200,"date":"2015-11-11","index":8806,"close":29.03,"high":29.35,"low":28.8,"open":29.09,"volume":180872000}]},{"date":"2015-07-21","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":8716,"close":31.42,"high":31.54,"low":30.94,"open":31.47,"volume":187787200},{"timestamp":1436362200,"date":"2015-07-08","index":8717,"close":30.64,"high":31.16,"low":30.64,"open":31.12,"volume":243046400},{"timestamp":1436448600,"date":"2015-07-09","index":8718,"close":30.02,"high":31.01,"low":29.81,"open":30.96,"volume":314380000},{"timestamp":1436535000,"date":"2015-07-10","index":8719,"close":30.82,"high":30.96,"low":30.3,"open":30.49,"volume":245418000},{"timestamp":1436794200,"date":"2015-07-13","index":8720,"close":31.42,"high":31.44,"low":31.08,"open":31.26,"volume":165762000},{"timestamp":1436880600,"date":"2015-07-14","index":8721,"close":31.4,"high":31.59,"low":31.26,"open":31.51,"volume":127072400},{"timestamp":1436967000,"date":"2015-07-15","index":8722,"close":31.7,"high":31.79,"low":31.4,"open":31.43,"volume":134596800},{"timestamp":1437053400,"date":"2015-07-16","index":8723,"close":32.13,"high":32.14,"low":31.84,"open":31.93,"volume":144889600},{"timestamp":1437139800,"date":"2015-07-17","index":8724,"close":32.4,"high":32.4,"low":32.08,"open":32.27,"volume":184658800},{"timestamp":1437399000,"date":"2015-07-20","index":8725,"close":33.02,"high":33.24,"low":32.67,"open":32.74,"volume":235600800},{"timestamp":1437485400,"date":"2015-07-21","index":8726,"close":32.69,"high":33.23,"low":32.58,"open":33.21,"volume":307025600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":8727,"close":31.31,"high":31.38,"low":30.5,"open":30.5,"volume":461802400},{"timestamp":1437658200,"date":"2015-07-23","index":8728,"close":31.29,"high":31.77,"low":31.26,"open":31.55,"volume":203998000},{"timestamp":1437744600,"date":"2015-07-24","index":8729,"close":31.13,"high":31.43,"low":30.98,"open":31.33,"volume":168649200},{"timestamp":1438003800,"date":"2015-07-27","index":8730,"close":30.69,"high":30.9,"low":30.53,"open":30.77,"volume":177822000},{"timestamp":1438090200,"date":"2015-07-28","index":8731,"close":30.84,"high":30.98,"low":30.64,"open":30.84,"volume":134472400},{"timestamp":1438176600,"date":"2015-07-29","index":8732,"close":30.75,"high":30.88,"low":30.57,"open":30.79,"volume":148046800},{"timestamp":1438263000,"date":"2015-07-30","index":8733,"close":30.59,"high":30.64,"low":30.43,"open":30.58,"volume":134513200},{"timestamp":1438349400,"date":"2015-07-31","index":8734,"close":30.33,"high":30.66,"low":30.23,"open":30.65,"volume":171540000},{"timestamp":1438608600,"date":"2015-08-03","index":8735,"close":29.61,"high":30.64,"low":29.38,"open":30.38,"volume":279904000},{"timestamp":1438695000,"date":"2015-08-04","index":8736,"close":28.66,"high":29.42,"low":28.31,"open":29.35,"volume":496554400},{"timestamp":1438781400,"date":"2015-08-05","index":8737,"close":28.85,"high":29.36,"low":28.02,"open":28.24,"volume":397250400}]},{"date":"2015-04-27","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":8657,"close":31.71,"high":32.14,"low":31.65,"open":32.09,"volume":145460400},{"timestamp":1429018200,"date":"2015-04-14","index":8658,"close":31.58,"high":31.82,"low":31.48,"open":31.75,"volume":102098400},{"timestamp":1429104600,"date":"2015-04-15","index":8659,"close":31.69,"high":31.78,"low":31.5,"open":31.6,"volume":115881600},{"timestamp":1429191000,"date":"2015-04-16","index":8660,"close":31.54,"high":31.77,"low":31.53,"open":31.57,"volume":113476000},{"timestamp":1429277400,"date":"2015-04-17","index":8661,"close":31.19,"high":31.53,"low":31.11,"open":31.39,"volume":207828000},{"timestamp":1429536600,"date":"2015-04-20","index":8662,"close":31.9,"high":32.03,"low":31.29,"open":31.39,"volume":188217200},{"timestamp":1429623000,"date":"2015-04-21","index":8663,"close":31.73,"high":32.05,"low":31.67,"open":32.03,"volume":129740400},{"timestamp":1429709400,"date":"2015-04-22","index":8664,"close":32.15,"high":32.22,"low":31.58,"open":31.75,"volume":150618000},{"timestamp":1429795800,"date":"2015-04-23","index":8665,"close":32.42,"high":32.6,"low":32.03,"open":32.08,"volume":183083600},{"timestamp":1429882200,"date":"2015-04-24","index":8666,"close":32.57,"high":32.66,"low":32.31,"open":32.62,"volume":178103600},{"timestamp":1430141400,"date":"2015-04-27","index":8667,"close":33.16,"high":33.28,"low":32.79,"open":33.08,"volume":387816800}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":8668,"close":32.64,"high":33.63,"low":32.39,"open":33.62,"volume":475696000},{"timestamp":1430314200,"date":"2015-04-29","index":8669,"close":32.16,"high":32.9,"low":32.08,"open":32.54,"volume":253544400},{"timestamp":1430400600,"date":"2015-04-30","index":8670,"close":31.29,"high":32.16,"low":31.15,"open":32.16,"volume":332781600},{"timestamp":1430487000,"date":"2015-05-01","index":8671,"close":32.24,"high":32.53,"low":31.33,"open":31.52,"volume":234050400},{"timestamp":1430746200,"date":"2015-05-04","index":8672,"close":32.17,"high":32.64,"low":32.06,"open":32.38,"volume":203953200},{"timestamp":1430832600,"date":"2015-05-05","index":8673,"close":31.45,"high":32.11,"low":31.44,"open":32.04,"volume":197085600},{"timestamp":1430919000,"date":"2015-05-06","index":8674,"close":31.25,"high":31.69,"low":30.84,"open":31.64,"volume":288564000},{"timestamp":1431005400,"date":"2015-05-07","index":8675,"close":31.32,"high":31.52,"low":31,"open":31.19,"volume":175763600},{"timestamp":1431091800,"date":"2015-05-08","index":8676,"close":31.91,"high":31.91,"low":31.53,"open":31.67,"volume":222201600},{"timestamp":1431351000,"date":"2015-05-11","index":8677,"close":31.58,"high":31.89,"low":31.41,"open":31.85,"volume":168143200},{"timestamp":1431437400,"date":"2015-05-12","index":8678,"close":31.47,"high":31.72,"low":31.2,"open":31.4,"volume":192640000}]},{"date":"2015-01-27","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1421073000,"date":"2015-01-12","index":8595,"close":27.31,"high":28.16,"low":27.2,"open":28.15,"volume":198603200},{"timestamp":1421159400,"date":"2015-01-13","index":8596,"close":27.56,"high":28.2,"low":27.23,"open":27.86,"volume":268367600},{"timestamp":1421245800,"date":"2015-01-14","index":8597,"close":27.45,"high":27.62,"low":27.13,"open":27.26,"volume":195826400},{"timestamp":1421332200,"date":"2015-01-15","index":8598,"close":26.7,"high":27.51,"low":26.67,"open":27.5,"volume":240056000},{"timestamp":1421418600,"date":"2015-01-16","index":8599,"close":26.5,"high":26.9,"low":26.3,"open":26.76,"volume":314053200},{"timestamp":1421764200,"date":"2015-01-20","index":8600,"close":27.18,"high":27.24,"low":26.63,"open":26.96,"volume":199599600},{"timestamp":1421850600,"date":"2015-01-21","index":8601,"close":27.39,"high":27.76,"low":27.07,"open":27.24,"volume":194303600},{"timestamp":1421937000,"date":"2015-01-22","index":8602,"close":28.1,"high":28.12,"low":27.43,"open":27.57,"volume":215185600},{"timestamp":1422023400,"date":"2015-01-23","index":8603,"close":28.25,"high":28.44,"low":27.88,"open":28.08,"volume":185859200},{"timestamp":1422282600,"date":"2015-01-26","index":8604,"close":28.27,"high":28.59,"low":28.2,"open":28.43,"volume":222460000},{"timestamp":1422369000,"date":"2015-01-27","index":8605,"close":27.28,"high":28.12,"low":27.26,"open":28.1,"volume":382274800}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":8606,"close":28.83,"high":29.53,"low":28.83,"open":29.41,"volume":585908400},{"timestamp":1422541800,"date":"2015-01-29","index":8607,"close":29.73,"high":29.8,"low":28.89,"open":29.08,"volume":337745600},{"timestamp":1422628200,"date":"2015-01-30","index":8608,"close":29.29,"high":30,"low":29.21,"open":29.6,"volume":334982000},{"timestamp":1422887400,"date":"2015-02-02","index":8609,"close":29.66,"high":29.79,"low":29.02,"open":29.51,"volume":250956400},{"timestamp":1422973800,"date":"2015-02-03","index":8610,"close":29.66,"high":29.77,"low":29.4,"open":29.63,"volume":207662800},{"timestamp":1423060200,"date":"2015-02-04","index":8611,"close":29.89,"high":30.13,"low":29.58,"open":29.63,"volume":280598800},{"timestamp":1423146600,"date":"2015-02-05","index":8612,"close":29.99,"high":30.06,"low":29.81,"open":30,"volume":168984800},{"timestamp":1423233000,"date":"2015-02-06","index":8613,"close":29.73,"high":30.06,"low":29.61,"open":30,"volume":174826400},{"timestamp":1423492200,"date":"2015-02-09","index":8614,"close":29.93,"high":29.96,"low":29.61,"open":29.64,"volume":155559200},{"timestamp":1423578600,"date":"2015-02-10","index":8615,"close":30.5,"high":30.54,"low":30.04,"open":30.04,"volume":248034000},{"timestamp":1423665000,"date":"2015-02-11","index":8616,"close":31.22,"high":31.23,"low":30.63,"open":30.69,"volume":294247200}]},{"date":"2014-10-20","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1412602200,"date":"2014-10-06","index":8528,"close":24.91,"high":25.16,"low":24.85,"open":24.99,"volume":148204800},{"timestamp":1412688600,"date":"2014-10-07","index":8529,"close":24.69,"high":25.03,"low":24.68,"open":24.86,"volume":168376800},{"timestamp":1412775000,"date":"2014-10-08","index":8530,"close":25.2,"high":25.28,"low":24.58,"open":24.69,"volume":229618800},{"timestamp":1412861400,"date":"2014-10-09","index":8531,"close":25.25,"high":25.59,"low":25.15,"open":25.39,"volume":309506000},{"timestamp":1412947800,"date":"2014-10-10","index":8532,"close":25.18,"high":25.51,"low":25.08,"open":25.17,"volume":265326400},{"timestamp":1413207000,"date":"2014-10-13","index":8533,"close":24.95,"high":25.44,"low":24.95,"open":25.33,"volume":214333600},{"timestamp":1413293400,"date":"2014-10-14","index":8534,"close":24.69,"high":25.13,"low":24.64,"open":25.1,"volume":254754400},{"timestamp":1413379800,"date":"2014-10-15","index":8535,"close":24.39,"high":24.79,"low":23.8,"open":24.49,"volume":403734400},{"timestamp":1413466200,"date":"2014-10-16","index":8536,"close":24.07,"high":24.43,"low":23.85,"open":23.89,"volume":288618000},{"timestamp":1413552600,"date":"2014-10-17","index":8537,"close":24.42,"high":24.75,"low":24.2,"open":24.38,"volume":272718800},{"timestamp":1413811800,"date":"2014-10-20","index":8538,"close":24.94,"high":24.99,"low":24.56,"open":24.58,"volume":310069200}],"post":[{"timestamp":1413898200,"date":"2014-10-21","index":8539,"close":25.62,"high":25.75,"low":25.32,"open":25.75,"volume":378495600},{"timestamp":1413984600,"date":"2014-10-22","index":8540,"close":25.75,"high":26.03,"low":25.65,"open":25.71,"volume":273052400},{"timestamp":1414071000,"date":"2014-10-23","index":8541,"close":26.21,"high":26.26,"low":25.91,"open":26.02,"volume":284298800},{"timestamp":1414157400,"date":"2014-10-24","index":8542,"close":26.31,"high":26.37,"low":26.13,"open":26.3,"volume":188215600},{"timestamp":1414416600,"date":"2014-10-27","index":8543,"close":26.28,"high":26.37,"low":26.17,"open":26.21,"volume":136750800},{"timestamp":1414503000,"date":"2014-10-28","index":8544,"close":26.68,"high":26.68,"low":26.34,"open":26.35,"volume":192243600},{"timestamp":1414589400,"date":"2014-10-29","index":8545,"close":26.83,"high":26.84,"low":26.59,"open":26.66,"volume":210751600},{"timestamp":1414675800,"date":"2014-10-30","index":8546,"close":26.75,"high":26.84,"low":26.48,"open":26.74,"volume":162619200},{"timestamp":1414762200,"date":"2014-10-31","index":8547,"close":27,"high":27.01,"low":26.8,"open":27,"volume":178557200},{"timestamp":1415025000,"date":"2014-11-03","index":8548,"close":27.35,"high":27.58,"low":27,"open":27.06,"volume":209130400},{"timestamp":1415111400,"date":"2014-11-04","index":8549,"close":27.15,"high":27.37,"low":26.93,"open":27.34,"volume":166297600}]},{"date":"2014-07-22","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":8465,"close":23.84,"high":24.2,"low":23.48,"open":24.07,"volume":260888000},{"timestamp":1404912600,"date":"2014-07-09","index":8466,"close":23.85,"high":23.99,"low":23.69,"open":23.86,"volume":145744000},{"timestamp":1404999000,"date":"2014-07-10","index":8467,"close":23.76,"high":23.89,"low":23.38,"open":23.44,"volume":158744000},{"timestamp":1405085400,"date":"2014-07-11","index":8468,"close":23.81,"high":23.97,"low":23.72,"open":23.84,"volume":136072000},{"timestamp":1405344600,"date":"2014-07-14","index":8469,"close":24.11,"high":24.22,"low":23.91,"open":23.97,"volume":171240000},{"timestamp":1405431000,"date":"2014-07-15","index":8470,"close":23.83,"high":24.21,"low":23.76,"open":24.2,"volume":181911600},{"timestamp":1405517400,"date":"2014-07-16","index":8471,"close":23.69,"high":24.27,"low":23.68,"open":24.24,"volume":213585200},{"timestamp":1405603800,"date":"2014-07-17","index":8472,"close":23.27,"high":23.82,"low":23.14,"open":23.76,"volume":229192000},{"timestamp":1405690200,"date":"2014-07-18","index":8473,"close":23.61,"high":23.68,"low":23.25,"open":23.41,"volume":199952000},{"timestamp":1405949400,"date":"2014-07-21","index":8474,"close":23.49,"high":23.75,"low":23.43,"open":23.75,"volume":156316000},{"timestamp":1406035800,"date":"2014-07-22","index":8475,"close":23.68,"high":23.72,"low":23.53,"open":23.67,"volume":220788000}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":8476,"close":24.3,"high":24.47,"low":23.79,"open":23.85,"volume":371672000},{"timestamp":1406208600,"date":"2014-07-24","index":8477,"close":24.26,"high":24.33,"low":24.1,"open":24.26,"volume":182916000},{"timestamp":1406295000,"date":"2014-07-25","index":8478,"close":24.42,"high":24.46,"low":24.16,"open":24.21,"volume":173876000},{"timestamp":1406554200,"date":"2014-07-28","index":8479,"close":24.75,"high":24.81,"low":24.39,"open":24.45,"volume":221272000},{"timestamp":1406640600,"date":"2014-07-29","index":8480,"close":24.59,"high":24.86,"low":24.56,"open":24.83,"volume":172572000},{"timestamp":1406727000,"date":"2014-07-30","index":8481,"close":24.54,"high":24.67,"low":24.42,"open":24.61,"volume":132040000},{"timestamp":1406813400,"date":"2014-07-31","index":8482,"close":23.9,"high":24.36,"low":23.83,"open":24.29,"volume":227372000},{"timestamp":1406899800,"date":"2014-08-01","index":8483,"close":24.03,"high":24.16,"low":23.7,"open":23.73,"volume":194044000},{"timestamp":1407159000,"date":"2014-08-04","index":8484,"close":23.9,"high":24.15,"low":23.79,"open":24.09,"volume":159832000},{"timestamp":1407245400,"date":"2014-08-05","index":8485,"close":23.78,"high":23.92,"low":23.59,"open":23.84,"volume":223732000},{"timestamp":1407331800,"date":"2014-08-06","index":8486,"close":23.74,"high":23.87,"low":23.68,"open":23.69,"volume":154232000}]},{"date":"2014-04-23","estimated":0.36,"reported":0.42,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":8403,"close":18.69,"high":18.79,"low":18.52,"open":18.76,"volume":243888400},{"timestamp":1397050200,"date":"2014-04-09","index":8404,"close":18.94,"high":18.95,"low":18.64,"open":18.67,"volume":206169600},{"timestamp":1397136600,"date":"2014-04-10","index":8405,"close":18.7,"high":19.01,"low":18.68,"open":18.95,"volume":239652000},{"timestamp":1397223000,"date":"2014-04-11","index":8406,"close":18.56,"high":18.67,"low":18.47,"open":18.54,"volume":271717600},{"timestamp":1397482200,"date":"2014-04-14","index":8407,"close":18.63,"high":18.65,"low":18.47,"open":18.64,"volume":205674000},{"timestamp":1397568600,"date":"2014-04-15","index":8408,"close":18.5,"high":18.63,"low":18.26,"open":18.58,"volume":266490000},{"timestamp":1397655000,"date":"2014-04-16","index":8409,"close":18.54,"high":18.61,"low":18.36,"open":18.5,"volume":214765600},{"timestamp":1397741400,"date":"2014-04-17","index":8410,"close":18.75,"high":18.85,"low":18.54,"open":18.57,"volume":284334400},{"timestamp":1398087000,"date":"2014-04-21","index":8411,"close":18.97,"high":19,"low":18.71,"open":18.76,"volume":182548800},{"timestamp":1398173400,"date":"2014-04-22","index":8412,"close":18.99,"high":18.99,"low":18.8,"open":18.87,"volume":202563200},{"timestamp":1398259800,"date":"2014-04-23","index":8413,"close":18.74,"high":18.97,"low":18.73,"open":18.9,"volume":394940000}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":8414,"close":20.28,"high":20.36,"low":20.03,"open":20.29,"volume":759911600},{"timestamp":1398432600,"date":"2014-04-25","index":8415,"close":20.43,"high":20.43,"low":20.14,"open":20.16,"volume":390275200},{"timestamp":1398691800,"date":"2014-04-28","index":8416,"close":21.22,"high":21.28,"low":20.45,"open":20.46,"volume":669485600},{"timestamp":1398778200,"date":"2014-04-29","index":8417,"close":21.15,"high":21.28,"low":21.05,"open":21.2,"volume":337377600},{"timestamp":1398864600,"date":"2014-04-30","index":8418,"close":21.07,"high":21.41,"low":21.06,"open":21.17,"volume":456640800},{"timestamp":1398951000,"date":"2014-05-01","index":8419,"close":21.12,"high":21.24,"low":20.94,"open":21.14,"volume":244048000},{"timestamp":1399037400,"date":"2014-05-02","index":8420,"close":21.16,"high":21.22,"low":21.06,"open":21.16,"volume":191514400},{"timestamp":1399296600,"date":"2014-05-05","index":8421,"close":21.46,"high":21.46,"low":21.07,"open":21.08,"volume":287067200},{"timestamp":1399383000,"date":"2014-05-06","index":8422,"close":21.23,"high":21.59,"low":21.23,"open":21.49,"volume":374564400},{"timestamp":1399469400,"date":"2014-05-07","index":8423,"close":21.15,"high":21.33,"low":20.99,"open":21.26,"volume":282864400},{"timestamp":1399555800,"date":"2014-05-08","index":8424,"close":21,"high":21.23,"low":20.94,"open":21.01,"volume":230297200}]},{"date":"2014-01-27","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":8343,"close":19.03,"high":19.31,"low":18.97,"open":19.28,"volume":304976000},{"timestamp":1389623400,"date":"2014-01-13","index":8344,"close":19.13,"high":19.38,"low":18.92,"open":18.93,"volume":378492800},{"timestamp":1389709800,"date":"2014-01-14","index":8345,"close":19.51,"high":19.53,"low":19.2,"open":19.22,"volume":332561600},{"timestamp":1389796200,"date":"2014-01-15","index":8346,"close":19.91,"high":20.01,"low":19.7,"open":19.77,"volume":391638800},{"timestamp":1389882600,"date":"2014-01-16","index":8347,"close":19.79,"high":19.89,"low":19.7,"open":19.82,"volume":229278000},{"timestamp":1389969000,"date":"2014-01-17","index":8348,"close":19.31,"high":19.72,"low":19.28,"open":19.7,"volume":426739600},{"timestamp":1390314600,"date":"2014-01-21","index":8349,"close":19.61,"high":19.65,"low":19.3,"open":19.32,"volume":328526800},{"timestamp":1390401000,"date":"2014-01-22","index":8350,"close":19.7,"high":19.9,"low":19.56,"open":19.68,"volume":379985200},{"timestamp":1390487400,"date":"2014-01-23","index":8351,"close":19.86,"high":19.88,"low":19.46,"open":19.64,"volume":403239200},{"timestamp":1390573800,"date":"2014-01-24","index":8352,"close":19.5,"high":19.84,"low":19.46,"open":19.79,"volume":429354800},{"timestamp":1390833000,"date":"2014-01-27","index":8353,"close":19.66,"high":19.81,"low":19.49,"open":19.65,"volume":554878800}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":8354,"close":18.09,"high":18.39,"low":17.93,"open":18.17,"volume":1065523200},{"timestamp":1391005800,"date":"2014-01-29","index":8355,"close":17.88,"high":18.12,"low":17.81,"open":18,"volume":502810000},{"timestamp":1391092200,"date":"2014-01-30","index":8356,"close":17.85,"high":18.09,"low":17.74,"open":17.95,"volume":678501600},{"timestamp":1391178600,"date":"2014-01-31","index":8357,"close":17.88,"high":17.91,"low":17.63,"open":17.68,"volume":464797200},{"timestamp":1391437800,"date":"2014-02-03","index":8358,"close":17.91,"high":18.13,"low":17.83,"open":17.95,"volume":401464000},{"timestamp":1391524200,"date":"2014-02-04","index":8359,"close":18.17,"high":18.19,"low":17.96,"open":18.07,"volume":376681200},{"timestamp":1391610600,"date":"2014-02-05","index":8360,"close":18.31,"high":18.4,"low":18.08,"open":18.09,"volume":328344800},{"timestamp":1391697000,"date":"2014-02-06","index":8361,"close":18.3,"high":18.34,"low":18.14,"open":18.22,"volume":257765200},{"timestamp":1391783400,"date":"2014-02-07","index":8362,"close":18.56,"high":18.68,"low":18.48,"open":18.62,"volume":370280400},{"timestamp":1392042600,"date":"2014-02-10","index":8363,"close":18.89,"high":19,"low":18.5,"open":18.52,"volume":345559200},{"timestamp":1392129000,"date":"2014-02-11","index":8364,"close":19.14,"high":19.21,"low":18.91,"open":18.95,"volume":282256800}]},{"date":"2013-10-28","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":8282,"close":17.72,"high":17.77,"low":17.48,"open":17.49,"volume":261898000},{"timestamp":1381843800,"date":"2013-10-15","index":8283,"close":17.81,"high":17.93,"low":17.7,"open":17.77,"volume":320073600},{"timestamp":1381930200,"date":"2013-10-16","index":8284,"close":17.9,"high":17.95,"low":17.83,"open":17.89,"volume":251101200},{"timestamp":1382016600,"date":"2013-10-17","index":8285,"close":18.02,"high":18.03,"low":17.85,"open":17.86,"volume":253593200},{"timestamp":1382103000,"date":"2013-10-18","index":8286,"close":18.17,"high":18.19,"low":18.06,"open":18.07,"volume":290542000},{"timestamp":1382362200,"date":"2013-10-21","index":8287,"close":18.62,"high":18.73,"low":18.27,"open":18.28,"volume":398106800},{"timestamp":1382448600,"date":"2013-10-22","index":8288,"close":18.57,"high":18.87,"low":18.14,"open":18.8,"volume":534063600},{"timestamp":1382535000,"date":"2013-10-23","index":8289,"close":18.75,"high":18.77,"low":18.54,"open":18.54,"volume":313723200},{"timestamp":1382621400,"date":"2013-10-24","index":8290,"close":19,"high":19.02,"low":18.66,"open":18.75,"volume":384764800},{"timestamp":1382707800,"date":"2013-10-25","index":8291,"close":18.78,"high":19.04,"low":18.75,"open":18.98,"volume":337792000},{"timestamp":1382967000,"date":"2013-10-28","index":8292,"close":18.92,"high":18.96,"low":18.69,"open":18.89,"volume":550440800}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":8293,"close":18.45,"high":19.26,"low":18.38,"open":19.15,"volume":635807200},{"timestamp":1383139800,"date":"2013-10-30","index":8294,"close":18.75,"high":18.84,"low":18.47,"open":18.56,"volume":354163600},{"timestamp":1383226200,"date":"2013-10-31","index":8295,"close":18.67,"high":18.84,"low":18.62,"open":18.75,"volume":275696400},{"timestamp":1383312600,"date":"2013-11-01","index":8296,"close":18.57,"high":18.74,"low":18.42,"open":18.72,"volume":274890000},{"timestamp":1383575400,"date":"2013-11-04","index":8297,"close":18.81,"high":18.82,"low":18.53,"open":18.61,"volume":244627600},{"timestamp":1383661800,"date":"2013-11-05","index":8298,"close":18.77,"high":18.89,"low":18.68,"open":18.74,"volume":265213200},{"timestamp":1383748200,"date":"2013-11-06","index":8299,"close":18.6,"high":18.75,"low":18.51,"open":18.72,"volume":223375600},{"timestamp":1383834600,"date":"2013-11-07","index":8300,"close":18.3,"high":18.69,"low":18.3,"open":18.56,"volume":262620400},{"timestamp":1383921000,"date":"2013-11-08","index":8301,"close":18.59,"high":18.61,"low":18.31,"open":18.38,"volume":279316800},{"timestamp":1384180200,"date":"2013-11-11","index":8302,"close":18.54,"high":18.63,"low":18.37,"open":18.57,"volume":227452400},{"timestamp":1384266600,"date":"2013-11-12","index":8303,"close":18.57,"high":18.71,"low":18.46,"open":18.49,"volume":204276800}]},{"date":"2013-07-23","estimated":0.26,"reported":0.27,"pre":[{"timestamp":1373376600,"date":"2013-07-09","index":8214,"close":15.08,"high":15.13,"low":14.66,"open":14.77,"volume":352584400},{"timestamp":1373463000,"date":"2013-07-10","index":8215,"close":15.03,"high":15.17,"low":14.94,"open":14.99,"volume":281405600},{"timestamp":1373549400,"date":"2013-07-11","index":8216,"close":15.26,"high":15.29,"low":15.04,"open":15.11,"volume":326292400},{"timestamp":1373635800,"date":"2013-07-12","index":8217,"close":15.23,"high":15.35,"low":15.12,"open":15.27,"volume":279563200},{"timestamp":1373895000,"date":"2013-07-15","index":8218,"close":15.27,"high":15.41,"low":15.17,"open":15.18,"volume":241917200},{"timestamp":1373981400,"date":"2013-07-16","index":8219,"close":15.36,"high":15.38,"low":15.15,"open":15.23,"volume":216538000},{"timestamp":1374067800,"date":"2013-07-17","index":8220,"close":15.37,"high":15.44,"low":15.29,"open":15.35,"volume":198990400},{"timestamp":1374154200,"date":"2013-07-18","index":8221,"close":15.42,"high":15.53,"low":15.38,"open":15.48,"volume":218878800},{"timestamp":1374240600,"date":"2013-07-19","index":8222,"close":15.18,"high":15.5,"low":15.16,"open":15.47,"volume":268721600},{"timestamp":1374499800,"date":"2013-07-22","index":8223,"close":15.23,"high":15.35,"low":15.2,"open":15.34,"volume":207796400},{"timestamp":1374586200,"date":"2013-07-23","index":8224,"close":14.96,"high":15.25,"low":14.95,"open":15.21,"volume":369395600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":8225,"close":15.73,"high":15.88,"low":15.55,"open":15.68,"volume":591936800},{"timestamp":1374759000,"date":"2013-07-25","index":8226,"close":15.66,"high":15.76,"low":15.56,"open":15.74,"volume":229493600},{"timestamp":1374845400,"date":"2013-07-26","index":8227,"close":15.75,"high":15.75,"low":15.51,"open":15.55,"volume":200152400},{"timestamp":1375104600,"date":"2013-07-29","index":8228,"close":15.99,"high":16.07,"low":15.72,"open":15.74,"volume":248057600},{"timestamp":1375191000,"date":"2013-07-30","index":8229,"close":16.19,"high":16.33,"low":16.04,"open":16.07,"volume":309422400},{"timestamp":1375277400,"date":"2013-07-31","index":8230,"close":16.16,"high":16.33,"low":16.05,"open":16.25,"volume":322957600},{"timestamp":1375363800,"date":"2013-08-01","index":8231,"close":16.31,"high":16.31,"low":16.19,"open":16.28,"volume":206250800},{"timestamp":1375450200,"date":"2013-08-02","index":8232,"close":16.52,"high":16.53,"low":16.31,"open":16.36,"volume":274783600},{"timestamp":1375709400,"date":"2013-08-05","index":8233,"close":16.77,"high":16.81,"low":16.51,"open":16.6,"volume":318855600},{"timestamp":1375795800,"date":"2013-08-06","index":8234,"close":16.62,"high":16.85,"low":16.51,"open":16.72,"volume":334857600},{"timestamp":1375882200,"date":"2013-08-07","index":8235,"close":16.61,"high":16.68,"low":16.49,"open":16.56,"volume":298858000}]},{"date":"2013-04-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1365514200,"date":"2013-04-09","index":8151,"close":15.25,"high":15.3,"low":15.1,"open":15.23,"volume":306614000},{"timestamp":1365600600,"date":"2013-04-10","index":8152,"close":15.56,"high":15.61,"low":15.21,"open":15.29,"volume":375928000},{"timestamp":1365687000,"date":"2013-04-11","index":8153,"close":15.51,"high":15.64,"low":15.4,"open":15.49,"volume":328364400},{"timestamp":1365773400,"date":"2013-04-12","index":8154,"close":15.35,"high":15.51,"low":15.32,"open":15.51,"volume":238613200},{"timestamp":1366032600,"date":"2013-04-15","index":8155,"close":14.99,"high":15.28,"low":14.98,"open":15.25,"volume":317520000},{"timestamp":1366119000,"date":"2013-04-16","index":8156,"close":15.22,"high":15.24,"low":15.02,"open":15.06,"volume":305771200},{"timestamp":1366205400,"date":"2013-04-17","index":8157,"close":14.39,"high":15.02,"low":14.22,"open":15.01,"volume":945056000},{"timestamp":1366291800,"date":"2013-04-18","index":8158,"close":14,"high":14.49,"low":13.92,"open":14.46,"volume":666299200},{"timestamp":1366378200,"date":"2013-04-19","index":8159,"close":13.95,"high":14.27,"low":13.75,"open":13.86,"volume":609274400},{"timestamp":1366637400,"date":"2013-04-22","index":8160,"close":14.24,"high":14.36,"low":13.97,"open":14.02,"volume":429920400},{"timestamp":1366723800,"date":"2013-04-23","index":8161,"close":14.5,"high":14.59,"low":14.24,"open":14.43,"volume":664238400}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":8162,"close":14.48,"high":14.83,"low":14.02,"open":14.06,"volume":969651200},{"timestamp":1366896600,"date":"2013-04-25","index":8163,"close":14.59,"high":14.78,"low":14.54,"open":14.69,"volume":384837600},{"timestamp":1366983000,"date":"2013-04-26","index":8164,"close":14.9,"high":14.96,"low":14.58,"open":14.64,"volume":764097600},{"timestamp":1367242200,"date":"2013-04-29","index":8165,"close":15.36,"high":15.49,"low":15,"open":15.02,"volume":640326400},{"timestamp":1367328600,"date":"2013-04-30","index":8166,"close":15.81,"high":15.9,"low":15.43,"open":15.54,"volume":691538400},{"timestamp":1367415000,"date":"2013-05-01","index":8167,"close":15.69,"high":15.89,"low":15.51,"open":15.87,"volume":506909200},{"timestamp":1367501400,"date":"2013-05-02","index":8168,"close":15.91,"high":16.02,"low":15.74,"open":15.78,"volume":421828400},{"timestamp":1367587800,"date":"2013-05-03","index":8169,"close":16.07,"high":16.19,"low":16.04,"open":16.12,"volume":361300800},{"timestamp":1367847000,"date":"2013-05-06","index":8170,"close":16.45,"high":16.51,"low":16.23,"open":16.28,"volume":496641600},{"timestamp":1367933400,"date":"2013-05-07","index":8171,"close":16.38,"high":16.63,"low":16.2,"open":16.61,"volume":483753200},{"timestamp":1368019800,"date":"2013-05-08","index":8172,"close":16.57,"high":16.62,"low":16.28,"open":16.39,"volume":472598000}]},{"date":"2013-01-23","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":8089,"close":18.76,"high":19,"low":18.62,"open":18.9,"volume":458707200},{"timestamp":1357741800,"date":"2013-01-09","index":8090,"close":18.47,"high":18.75,"low":18.43,"open":18.66,"volume":407604400},{"timestamp":1357828200,"date":"2013-01-10","index":8091,"close":18.7,"high":18.88,"low":18.41,"open":18.88,"volume":601146000},{"timestamp":1357914600,"date":"2013-01-11","index":8092,"close":18.58,"high":18.76,"low":18.54,"open":18.61,"volume":350506800},{"timestamp":1358173800,"date":"2013-01-14","index":8093,"close":17.92,"high":18.13,"low":17.8,"open":17.95,"volume":734207600},{"timestamp":1358260200,"date":"2013-01-15","index":8094,"close":17.35,"high":17.82,"low":17.26,"open":17.8,"volume":876772400},{"timestamp":1358346600,"date":"2013-01-16","index":8095,"close":18.07,"high":18.19,"low":17.59,"open":17.67,"volume":690804800},{"timestamp":1358433000,"date":"2013-01-17","index":8096,"close":17.95,"high":18.24,"low":17.93,"open":18.23,"volume":453678400},{"timestamp":1358519400,"date":"2013-01-18","index":8097,"close":17.86,"high":17.94,"low":17.73,"open":17.8,"volume":472922800},{"timestamp":1358865000,"date":"2013-01-22","index":8098,"close":18.03,"high":18.14,"low":17.74,"open":18.02,"volume":461546400},{"timestamp":1358951400,"date":"2013-01-23","index":8099,"close":18.36,"high":18.39,"low":18.03,"open":18.17,"volume":861509600}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":8100,"close":16.09,"high":16.63,"low":16.08,"open":16.43,"volume":1460852400},{"timestamp":1359124200,"date":"2013-01-25","index":8101,"close":15.71,"high":16.29,"low":15.54,"open":16.13,"volume":1208026400},{"timestamp":1359383400,"date":"2013-01-28","index":8102,"close":16.07,"high":16.19,"low":15.57,"open":15.64,"volume":785517600},{"timestamp":1359469800,"date":"2013-01-29","index":8103,"close":16.37,"high":16.44,"low":16.15,"open":16.38,"volume":571158000},{"timestamp":1359556200,"date":"2013-01-30","index":8104,"close":16.32,"high":16.52,"low":16.23,"open":16.32,"volume":417155200},{"timestamp":1359642600,"date":"2013-01-31","index":8105,"close":16.27,"high":16.4,"low":16.25,"open":16.32,"volume":319334400},{"timestamp":1359729000,"date":"2013-02-01","index":8106,"close":16.2,"high":16.41,"low":16.01,"open":16.4,"volume":539484400},{"timestamp":1359988200,"date":"2013-02-04","index":8107,"close":15.8,"high":16.28,"low":15.79,"open":16.21,"volume":477117200},{"timestamp":1360074600,"date":"2013-02-05","index":8108,"close":16.35,"high":16.42,"low":15.79,"open":15.86,"volume":573347600},{"timestamp":1360161000,"date":"2013-02-06","index":8109,"close":16.33,"high":16.66,"low":16.16,"open":16.3,"volume":593706400},{"timestamp":1360247400,"date":"2013-02-07","index":8110,"close":16.72,"high":16.79,"low":16.22,"open":16.54,"volume":704580800}]},{"date":"2012-10-25","estimated":0.31,"reported":0.31,"pre":[{"timestamp":1349962200,"date":"2012-10-11","index":8031,"close":22.43,"high":23.11,"low":22.43,"open":23.09,"volume":546081200},{"timestamp":1350048600,"date":"2012-10-12","index":8032,"close":22.49,"high":22.69,"low":22.33,"open":22.48,"volume":460014800},{"timestamp":1350307800,"date":"2012-10-15","index":8033,"close":22.67,"high":22.68,"low":22.28,"open":22.58,"volume":432502000},{"timestamp":1350394200,"date":"2012-10-16","index":8034,"close":23.21,"high":23.23,"low":22.54,"open":22.69,"volume":549771600},{"timestamp":1350480600,"date":"2012-10-17","index":8035,"close":23.02,"high":23.31,"low":23,"open":23.17,"volume":389037600},{"timestamp":1350567000,"date":"2012-10-18","index":8036,"close":22.59,"high":22.93,"low":22.5,"open":22.84,"volume":476624400},{"timestamp":1350653400,"date":"2012-10-19","index":8037,"close":21.78,"high":22.56,"low":21.77,"open":22.54,"volume":744086000},{"timestamp":1350912600,"date":"2012-10-22","index":8038,"close":22.64,"high":22.69,"low":21.81,"open":21.87,"volume":546730800},{"timestamp":1350999000,"date":"2012-10-23","index":8039,"close":21.91,"high":22.64,"low":21.85,"open":22.54,"volume":707145600},{"timestamp":1351085400,"date":"2012-10-24","index":8040,"close":22.03,"high":22.38,"low":21.81,"open":22.19,"volume":558527200},{"timestamp":1351171800,"date":"2012-10-25","index":8041,"close":21.77,"high":22.21,"low":21.63,"open":22.14,"volume":656325600}],"post":[{"timestamp":1351258200,"date":"2012-10-26","index":8042,"close":21.57,"high":21.93,"low":21.11,"open":21.77,"volume":1018432800},{"timestamp":1351690200,"date":"2012-10-31","index":8043,"close":21.26,"high":21.5,"low":20.99,"open":21.25,"volume":510003200},{"timestamp":1351776600,"date":"2012-11-01","index":8044,"close":21.31,"high":21.54,"low":21.22,"open":21.36,"volume":361298000},{"timestamp":1351863000,"date":"2012-11-02","index":8045,"close":20.6,"high":21.32,"low":20.53,"open":21.28,"volume":599373600},{"timestamp":1352125800,"date":"2012-11-05","index":8046,"close":20.88,"high":20.99,"low":20.63,"open":20.84,"volume":529135600},{"timestamp":1352212200,"date":"2012-11-06","index":8047,"close":20.82,"high":21.1,"low":20.72,"open":21.08,"volume":374917200},{"timestamp":1352298600,"date":"2012-11-07","index":8048,"close":19.93,"high":20.52,"low":19.85,"open":20.49,"volume":793648800},{"timestamp":1352385000,"date":"2012-11-08","index":8049,"close":19.21,"high":20.08,"low":19.12,"open":20.02,"volume":1056146000},{"timestamp":1352471400,"date":"2012-11-09","index":8050,"close":19.54,"high":19.82,"low":19.06,"open":19.3,"volume":929913600},{"timestamp":1352730600,"date":"2012-11-12","index":8051,"close":19.39,"high":19.8,"low":19.24,"open":19.79,"volume":515802000},{"timestamp":1352817000,"date":"2012-11-13","index":8052,"close":19.39,"high":19.66,"low":19.16,"open":19.25,"volume":532949200}]},{"date":"2012-07-24","estimated":0.37,"reported":0.33,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":7965,"close":21.72,"high":22.14,"low":21.62,"open":22.07,"volume":511957600},{"timestamp":1342013400,"date":"2012-07-11","index":7966,"close":21.59,"high":21.7,"low":21.33,"open":21.65,"volume":469322000},{"timestamp":1342099800,"date":"2012-07-12","index":7967,"close":21.39,"high":21.55,"low":21.17,"open":21.44,"volume":428041600},{"timestamp":1342186200,"date":"2012-07-13","index":7968,"close":21.61,"high":21.69,"low":21.43,"open":21.53,"volume":311427200},{"timestamp":1342445400,"date":"2012-07-16","index":7969,"close":21.68,"high":21.84,"low":21.61,"open":21.61,"volume":301260400},{"timestamp":1342531800,"date":"2012-07-17","index":7970,"close":21.68,"high":21.84,"low":21.54,"open":21.81,"volume":293624800},{"timestamp":1342618200,"date":"2012-07-18","index":7971,"close":21.65,"high":21.73,"low":21.56,"open":21.66,"volume":252700000},{"timestamp":1342704600,"date":"2012-07-19","index":7972,"close":21.94,"high":21.98,"low":21.64,"open":21.83,"volume":436861600},{"timestamp":1342791000,"date":"2012-07-20","index":7973,"close":21.58,"high":21.94,"low":21.56,"open":21.89,"volume":397471200},{"timestamp":1343050200,"date":"2012-07-23","index":7974,"close":21.57,"high":21.64,"low":20.99,"open":21.23,"volume":487975600},{"timestamp":1343136600,"date":"2012-07-24","index":7975,"close":21.46,"high":21.77,"low":21.38,"open":21.69,"volume":565132400}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":7976,"close":20.53,"high":20.74,"low":20.36,"open":20.52,"volume":877312800},{"timestamp":1343309400,"date":"2012-07-26","index":7977,"close":20.53,"high":20.73,"low":20.37,"open":20.71,"volume":406632800},{"timestamp":1343395800,"date":"2012-07-27","index":7978,"close":20.9,"high":20.92,"low":20.41,"open":20.54,"volume":403936400},{"timestamp":1343655000,"date":"2012-07-30","index":7979,"close":21.25,"high":21.41,"low":20.99,"open":21.1,"volume":379142400},{"timestamp":1343741400,"date":"2012-07-31","index":7980,"close":21.81,"high":21.85,"low":21.53,"open":21.54,"volume":462327600},{"timestamp":1343827800,"date":"2012-08-01","index":7981,"close":21.67,"high":22.01,"low":21.54,"open":22,"volume":384501600},{"timestamp":1343914200,"date":"2012-08-02","index":7982,"close":21.71,"high":21.81,"low":21.44,"open":21.53,"volume":332158400},{"timestamp":1344000600,"date":"2012-08-03","index":7983,"close":21.99,"high":22.07,"low":21.84,"open":21.92,"volume":344920800},{"timestamp":1344259800,"date":"2012-08-06","index":7984,"close":22.23,"high":22.32,"low":21.97,"open":22.05,"volume":302103200},{"timestamp":1344346200,"date":"2012-08-07","index":7985,"close":22.18,"high":22.32,"low":22.07,"open":22.24,"volume":290446800},{"timestamp":1344432600,"date":"2012-08-08","index":7986,"close":22.14,"high":22.28,"low":22.04,"open":22.12,"volume":244706000}]},{"date":"2012-04-24","estimated":0.36,"reported":0.44,"pre":[{"timestamp":1334064600,"date":"2012-04-10","index":7902,"close":22.44,"high":23,"low":22.36,"open":22.85,"volume":889725200},{"timestamp":1334151000,"date":"2012-04-11","index":7903,"close":22.36,"high":22.75,"low":22.26,"open":22.72,"volume":696614800},{"timestamp":1334237400,"date":"2012-04-12","index":7904,"close":22.24,"high":22.55,"low":22.16,"open":22.32,"volume":614336800},{"timestamp":1334323800,"date":"2012-04-13","index":7905,"close":21.62,"high":22.31,"low":21.55,"open":22.29,"volume":859644800},{"timestamp":1334583000,"date":"2012-04-16","index":7906,"close":20.72,"high":21.8,"low":20.65,"open":21.79,"volume":1050786800},{"timestamp":1334669400,"date":"2012-04-17","index":7907,"close":21.77,"high":21.79,"low":20.43,"open":20.68,"volume":1025528000},{"timestamp":1334755800,"date":"2012-04-18","index":7908,"close":21.73,"high":22.15,"low":21.53,"open":21.92,"volume":954531200},{"timestamp":1334842200,"date":"2012-04-19","index":7909,"close":20.98,"high":21.6,"low":20.88,"open":21.44,"volume":834719200},{"timestamp":1334928600,"date":"2012-04-20","index":7910,"close":20.46,"high":21.24,"low":20.37,"open":21.12,"volume":1030985200},{"timestamp":1335187800,"date":"2012-04-23","index":7911,"close":20.42,"high":20.6,"low":19.88,"open":20.38,"volume":966529200},{"timestamp":1335274200,"date":"2012-04-24","index":7912,"close":20.01,"high":20.27,"low":19.82,"open":20.09,"volume":1076149200}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":7913,"close":21.79,"high":22.07,"low":21.64,"open":21.99,"volume":905777600},{"timestamp":1335447000,"date":"2012-04-26","index":7914,"close":21.7,"high":21.95,"low":21.5,"open":21.94,"volume":536068400},{"timestamp":1335533400,"date":"2012-04-27","index":7915,"close":21.54,"high":21.65,"low":21.45,"open":21.61,"volume":406722400},{"timestamp":1335792600,"date":"2012-04-30","index":7916,"close":20.86,"high":21.37,"low":20.82,"open":21.35,"volume":506144800},{"timestamp":1335879000,"date":"2012-05-01","index":7917,"close":20.79,"high":21.31,"low":20.76,"open":20.89,"volume":610999200},{"timestamp":1335965400,"date":"2012-05-02","index":7918,"close":20.93,"high":20.98,"low":20.67,"open":20.72,"volume":427389200},{"timestamp":1336051800,"date":"2012-05-03","index":7919,"close":20.78,"high":21.12,"low":20.73,"open":21.09,"volume":390549600},{"timestamp":1336138200,"date":"2012-05-04","index":7920,"close":20.19,"high":20.66,"low":20.18,"open":20.61,"volume":529992400},{"timestamp":1336397400,"date":"2012-05-07","index":7921,"close":20.34,"high":20.46,"low":20.04,"open":20.05,"volume":460118400},{"timestamp":1336483800,"date":"2012-05-08","index":7922,"close":20.29,"high":20.41,"low":19.95,"open":20.34,"volume":497252000},{"timestamp":1336570200,"date":"2012-05-09","index":7923,"close":20.33,"high":20.5,"low":20.03,"open":20.13,"volume":480704000}]},{"date":"2012-01-24","estimated":0.36,"reported":0.5,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":7839,"close":15.06,"high":15.28,"low":15.05,"open":15.2,"volume":394024400},{"timestamp":1326205800,"date":"2012-01-10","index":7840,"close":15.12,"high":15.21,"low":15.05,"open":15.21,"volume":258196400},{"timestamp":1326292200,"date":"2012-01-11","index":7841,"close":15.09,"high":15.1,"low":14.98,"open":15.1,"volume":215084800},{"timestamp":1326378600,"date":"2012-01-12","index":7842,"close":15.05,"high":15.1,"low":14.96,"open":15.08,"volume":212587200},{"timestamp":1326465000,"date":"2012-01-13","index":7843,"close":14.99,"high":15.02,"low":14.95,"open":14.99,"volume":226021600},{"timestamp":1326810600,"date":"2012-01-17","index":7844,"close":15.17,"high":15.21,"low":15.11,"open":15.15,"volume":242897200},{"timestamp":1326897000,"date":"2012-01-18","index":7845,"close":15.33,"high":15.34,"low":15.23,"open":15.25,"volume":276791200},{"timestamp":1326983400,"date":"2012-01-19","index":7846,"close":15.28,"high":15.41,"low":15.23,"open":15.36,"volume":261738400},{"timestamp":1327069800,"date":"2012-01-20","index":7847,"close":15.01,"high":15.27,"low":14.99,"open":15.27,"volume":413974400},{"timestamp":1327329000,"date":"2012-01-23","index":7848,"close":15.26,"high":15.3,"low":15.08,"open":15.1,"volume":306062400},{"timestamp":1327415400,"date":"2012-01-24","index":7849,"close":15.01,"high":15.18,"low":14.98,"open":15.18,"volume":547638000}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":7850,"close":15.95,"high":16.23,"low":15.85,"open":16.23,"volume":958314000},{"timestamp":1327588200,"date":"2012-01-26","index":7851,"close":15.88,"high":16.03,"low":15.83,"open":16.01,"volume":323985200},{"timestamp":1327674600,"date":"2012-01-27","index":7852,"close":15.97,"high":16.02,"low":15.85,"open":15.87,"volume":299709200},{"timestamp":1327933800,"date":"2012-01-30","index":7853,"close":16.18,"high":16.21,"low":15.91,"open":15.92,"volume":379341200},{"timestamp":1328020200,"date":"2012-01-31","index":7854,"close":16.3,"high":16.37,"low":16.18,"open":16.27,"volume":391683600},{"timestamp":1328106600,"date":"2012-02-01","index":7855,"close":16.29,"high":16.39,"low":16.27,"open":16.37,"volume":270046000},{"timestamp":1328193000,"date":"2012-02-02","index":7856,"close":16.25,"high":16.33,"low":16.21,"open":16.28,"volume":186796400},{"timestamp":1328279400,"date":"2012-02-03","index":7857,"close":16.42,"high":16.43,"low":16.27,"open":16.33,"volume":286599600},{"timestamp":1328538600,"date":"2012-02-06","index":7858,"close":16.57,"high":16.61,"low":16.36,"open":16.37,"volume":249412800},{"timestamp":1328625000,"date":"2012-02-07","index":7859,"close":16.74,"high":16.78,"low":16.59,"open":16.62,"volume":316223600},{"timestamp":1328711400,"date":"2012-02-08","index":7860,"close":17.02,"high":17.03,"low":16.77,"open":16.8,"volume":407890000}]},{"date":"2011-10-18","estimated":0.26,"reported":0.25,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7773,"close":13.3,"high":13.64,"low":12.65,"open":13.38,"volume":1233677200},{"timestamp":1317821400,"date":"2011-10-05","index":7774,"close":13.51,"high":13.56,"low":12.87,"open":13.14,"volume":786469600},{"timestamp":1317907800,"date":"2011-10-06","index":7775,"close":13.48,"high":13.74,"low":13.28,"open":13.33,"volume":812582400},{"timestamp":1317994200,"date":"2011-10-07","index":7776,"close":13.21,"high":13.49,"low":13.16,"open":13.42,"volume":535458000},{"timestamp":1318253400,"date":"2011-10-10","index":7777,"close":13.89,"high":13.89,"low":13.51,"open":13.54,"volume":442514800},{"timestamp":1318339800,"date":"2011-10-11","index":7778,"close":14.3,"high":14.4,"low":13.98,"open":14.02,"volume":605687600},{"timestamp":1318426200,"date":"2011-10-12","index":7779,"close":14.36,"high":14.62,"low":14.29,"open":14.55,"volume":622286000},{"timestamp":1318512600,"date":"2011-10-13","index":7780,"close":14.59,"high":14.59,"low":14.39,"open":14.46,"volume":426185200},{"timestamp":1318599000,"date":"2011-10-14","index":7781,"close":15.07,"high":15.07,"low":14.83,"open":14.89,"volume":573367200},{"timestamp":1318858200,"date":"2011-10-17","index":7782,"close":15,"high":15.24,"low":14.85,"open":15.06,"volume":686044800},{"timestamp":1318944600,"date":"2011-10-18","index":7783,"close":15.08,"high":15.17,"low":14.86,"open":15.06,"volume":881602400}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7784,"close":14.24,"high":14.59,"low":14.21,"open":14.33,"volume":1104059600},{"timestamp":1319117400,"date":"2011-10-20","index":7785,"close":14.12,"high":14.3,"low":14.08,"open":14.29,"volume":549270400},{"timestamp":1319203800,"date":"2011-10-21","index":7786,"close":14.03,"high":14.26,"low":13.96,"open":14.22,"volume":621244400},{"timestamp":1319463000,"date":"2011-10-24","index":7787,"close":14.49,"high":14.52,"low":14.12,"open":14.15,"volume":502138000},{"timestamp":1319549400,"date":"2011-10-25","index":7788,"close":14.21,"high":14.52,"low":14.19,"open":14.47,"volume":430427200},{"timestamp":1319635800,"date":"2011-10-26","index":7789,"close":14.31,"high":14.38,"low":14.04,"open":14.35,"volume":456304800},{"timestamp":1319722200,"date":"2011-10-27","index":7790,"close":14.45,"high":14.61,"low":14.35,"open":14.56,"volume":494664800},{"timestamp":1319808600,"date":"2011-10-28","index":7791,"close":14.46,"high":14.51,"low":14.38,"open":14.39,"volume":322842800},{"timestamp":1320067800,"date":"2011-10-31","index":7792,"close":14.46,"high":14.62,"low":14.32,"open":14.37,"volume":385501200},{"timestamp":1320154200,"date":"2011-11-01","index":7793,"close":14.16,"high":14.27,"low":14.04,"open":14.19,"volume":531790000},{"timestamp":1320240600,"date":"2011-11-02","index":7794,"close":14.19,"high":14.3,"low":14.11,"open":14.29,"volume":327350800}]},{"date":"2011-07-19","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":7709,"close":12.48,"high":12.49,"low":12.23,"open":12.25,"volume":355054000},{"timestamp":1309959000,"date":"2011-07-06","index":7710,"close":12.56,"high":12.65,"low":12.38,"open":12.46,"volume":444626000},{"timestamp":1310045400,"date":"2011-07-07","index":7711,"close":12.76,"high":12.79,"low":12.64,"open":12.67,"volume":399663600},{"timestamp":1310131800,"date":"2011-07-08","index":7712,"close":12.85,"high":12.86,"low":12.58,"open":12.62,"volume":489633200},{"timestamp":1310391000,"date":"2011-07-11","index":7713,"close":12.64,"high":12.85,"low":12.6,"open":12.73,"volume":442674400},{"timestamp":1310477400,"date":"2011-07-12","index":7714,"close":12.63,"high":12.77,"low":12.45,"open":12.63,"volume":451609200},{"timestamp":1310563800,"date":"2011-07-13","index":7715,"close":12.79,"high":12.86,"low":12.73,"open":12.8,"volume":391638800},{"timestamp":1310650200,"date":"2011-07-14","index":7716,"close":12.78,"high":12.91,"low":12.73,"open":12.89,"volume":430533600},{"timestamp":1310736600,"date":"2011-07-15","index":7717,"close":13.03,"high":13.04,"low":12.83,"open":12.9,"volume":484467200},{"timestamp":1310995800,"date":"2011-07-18","index":7718,"close":13.35,"high":13.38,"low":13.05,"open":13.05,"volume":572653200},{"timestamp":1311082200,"date":"2011-07-19","index":7719,"close":13.46,"high":13.52,"low":13.33,"open":13.5,"volume":819145600}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":7720,"close":13.82,"high":14.15,"low":13.79,"open":14.15,"volume":941340400},{"timestamp":1311255000,"date":"2011-07-21","index":7721,"close":13.83,"high":13.93,"low":13.71,"open":13.82,"volume":526534400},{"timestamp":1311341400,"date":"2011-07-22","index":7722,"close":14.05,"high":14.11,"low":13.85,"open":13.87,"volume":516728800},{"timestamp":1311600600,"date":"2011-07-25","index":7723,"close":14.23,"high":14.29,"low":13.91,"open":13.94,"volume":589806000},{"timestamp":1311687000,"date":"2011-07-26","index":7724,"close":14.41,"high":14.45,"low":14.27,"open":14.29,"volume":476582400},{"timestamp":1311773400,"date":"2011-07-27","index":7725,"close":14.02,"high":14.38,"low":14.01,"open":14.31,"volume":659324400},{"timestamp":1311859800,"date":"2011-07-28","index":7726,"close":13.99,"high":14.18,"low":13.86,"open":13.99,"volume":594034000},{"timestamp":1311946200,"date":"2011-07-29","index":7727,"close":13.95,"high":14.11,"low":13.71,"open":13.84,"volume":632584400},{"timestamp":1312205400,"date":"2011-08-01","index":7728,"close":14.17,"high":14.27,"low":14.01,"open":14.21,"volume":612836000},{"timestamp":1312291800,"date":"2011-08-02","index":7729,"close":13.89,"high":14.21,"low":13.87,"open":14.2,"volume":639539600},{"timestamp":1312378200,"date":"2011-08-03","index":7730,"close":14.02,"high":14.06,"low":13.65,"open":13.96,"volume":732508000}]},{"date":"2011-04-20","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1302096600,"date":"2011-04-06","index":7648,"close":12.07,"high":12.28,"low":12.04,"open":12.19,"volume":402539200},{"timestamp":1302183000,"date":"2011-04-07","index":7649,"close":12.07,"high":12.16,"low":12,"open":12.07,"volume":373447200},{"timestamp":1302269400,"date":"2011-04-08","index":7650,"close":11.97,"high":12.15,"low":11.93,"open":12.14,"volume":377535200},{"timestamp":1302528600,"date":"2011-04-11","index":7651,"close":11.81,"high":11.99,"low":11.79,"open":11.93,"volume":398946800},{"timestamp":1302615000,"date":"2011-04-12","index":7652,"close":11.87,"high":11.92,"low":11.79,"open":11.8,"volume":425639200},{"timestamp":1302701400,"date":"2011-04-13","index":7653,"close":12,"high":12.01,"low":11.88,"open":11.97,"volume":346220000},{"timestamp":1302787800,"date":"2011-04-14","index":7654,"close":11.87,"high":12,"low":11.86,"open":11.96,"volume":301800800},{"timestamp":1302874200,"date":"2011-04-15","index":7655,"close":11.69,"high":11.92,"low":11.67,"open":11.9,"volume":453605600},{"timestamp":1303133400,"date":"2011-04-18","index":7656,"close":11.85,"high":11.87,"low":11.43,"open":11.65,"volume":609898800},{"timestamp":1303219800,"date":"2011-04-19","index":7657,"close":12.07,"high":12.07,"low":11.85,"open":11.9,"volume":419378400},{"timestamp":1303306200,"date":"2011-04-20","index":7658,"close":12.23,"high":12.35,"low":12.2,"open":12.27,"volume":700666400}],"post":[{"timestamp":1303392600,"date":"2011-04-21","index":7659,"close":12.52,"high":12.68,"low":12.45,"open":12.68,"volume":753810400},{"timestamp":1303738200,"date":"2011-04-25","index":7660,"close":12.61,"high":12.63,"low":12.51,"open":12.51,"volume":266546000},{"timestamp":1303824600,"date":"2011-04-26","index":7661,"close":12.52,"high":12.68,"low":12.48,"open":12.63,"volume":338800000},{"timestamp":1303911000,"date":"2011-04-27","index":7662,"close":12.51,"high":12.58,"low":12.4,"open":12.58,"volume":356213200},{"timestamp":1303997400,"date":"2011-04-28","index":7663,"close":12.38,"high":12.49,"low":12.34,"open":12.36,"volume":360959200},{"timestamp":1304083800,"date":"2011-04-29","index":7664,"close":12.5,"high":12.64,"low":12.38,"open":12.39,"volume":1006345200},{"timestamp":1304343000,"date":"2011-05-02","index":7665,"close":12.37,"high":12.52,"low":12.34,"open":12.49,"volume":442713600},{"timestamp":1304429400,"date":"2011-05-03","index":7666,"close":12.44,"high":12.5,"low":12.34,"open":12.43,"volume":313348000},{"timestamp":1304515800,"date":"2011-05-04","index":7667,"close":12.48,"high":12.57,"low":12.39,"open":12.44,"volume":389250400},{"timestamp":1304602200,"date":"2011-05-05","index":7668,"close":12.38,"high":12.53,"low":12.36,"open":12.44,"volume":335969200},{"timestamp":1304688600,"date":"2011-05-06","index":7669,"close":12.38,"high":12.5,"low":12.36,"open":12.49,"volume":280134400}]},{"date":"2011-01-18","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":7583,"close":11.77,"high":11.8,"low":11.6,"open":11.63,"volume":445138400},{"timestamp":1294151400,"date":"2011-01-04","index":7584,"close":11.83,"high":11.88,"low":11.72,"open":11.87,"volume":309080800},{"timestamp":1294237800,"date":"2011-01-05","index":7585,"close":11.93,"high":11.94,"low":11.77,"open":11.77,"volume":255519600},{"timestamp":1294324200,"date":"2011-01-06","index":7586,"close":11.92,"high":11.97,"low":11.89,"open":11.95,"volume":300428800},{"timestamp":1294410600,"date":"2011-01-07","index":7587,"close":12,"high":12.01,"low":11.85,"open":11.93,"volume":311931200},{"timestamp":1294669800,"date":"2011-01-10","index":7588,"close":12.23,"high":12.26,"low":12.04,"open":12.1,"volume":448560000},{"timestamp":1294756200,"date":"2011-01-11","index":7589,"close":12.2,"high":12.32,"low":12.12,"open":12.32,"volume":444108000},{"timestamp":1294842600,"date":"2011-01-12","index":7590,"close":12.3,"high":12.3,"low":12.21,"open":12.26,"volume":302590400},{"timestamp":1294929000,"date":"2011-01-13","index":7591,"close":12.35,"high":12.38,"low":12.28,"open":12.33,"volume":296780400},{"timestamp":1295015400,"date":"2011-01-14","index":7592,"close":12.45,"high":12.45,"low":12.3,"open":12.35,"volume":308840000},{"timestamp":1295361000,"date":"2011-01-18","index":7593,"close":12.17,"high":12.31,"low":11.64,"open":11.77,"volume":1880998000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":7594,"close":12.1,"high":12.45,"low":12.03,"open":12.44,"volume":1135612800},{"timestamp":1295533800,"date":"2011-01-20","index":7595,"close":11.88,"high":12.08,"low":11.79,"open":12.02,"volume":764789200},{"timestamp":1295620200,"date":"2011-01-21","index":7596,"close":11.67,"high":11.96,"low":11.67,"open":11.92,"volume":754401200},{"timestamp":1295879400,"date":"2011-01-24","index":7597,"close":12.05,"high":12.05,"low":11.67,"open":11.67,"volume":574683200},{"timestamp":1295965800,"date":"2011-01-25","index":7598,"close":12.19,"high":12.19,"low":11.95,"open":12.01,"volume":546868000},{"timestamp":1296052200,"date":"2011-01-26","index":7599,"close":12.28,"high":12.34,"low":12.2,"open":12.25,"volume":506875600},{"timestamp":1296138600,"date":"2011-01-27","index":7600,"close":12.26,"high":12.31,"low":12.24,"open":12.28,"volume":285026000},{"timestamp":1296225000,"date":"2011-01-28","index":7601,"close":12,"high":12.3,"low":11.91,"open":12.29,"volume":592057200},{"timestamp":1296484200,"date":"2011-01-31","index":7602,"close":12.12,"high":12.14,"low":11.94,"open":11.99,"volume":377246800},{"timestamp":1296570600,"date":"2011-02-01","index":7603,"close":12.32,"high":12.34,"low":12.18,"open":12.19,"volume":426633200},{"timestamp":1296657000,"date":"2011-02-02","index":7604,"close":12.3,"high":12.33,"low":12.27,"open":12.3,"volume":258955200}]},{"date":"2010-10-18","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":7520,"close":9.95,"high":10.1,"low":9.92,"open":10.06,"volume":435302000},{"timestamp":1286285400,"date":"2010-10-05","index":7521,"close":10.32,"high":10.34,"low":10.06,"open":10.07,"volume":501967200},{"timestamp":1286371800,"date":"2010-10-06","index":7522,"close":10.33,"high":10.43,"low":10.19,"open":10.34,"volume":670868800},{"timestamp":1286458200,"date":"2010-10-07","index":7523,"close":10.33,"high":10.37,"low":10.25,"open":10.37,"volume":408399600},{"timestamp":1286544600,"date":"2010-10-08","index":7524,"close":10.5,"high":10.52,"low":10.36,"open":10.42,"volume":658403200},{"timestamp":1286803800,"date":"2010-10-11","index":7525,"close":10.55,"high":10.62,"low":10.52,"open":10.53,"volume":427753200},{"timestamp":1286890200,"date":"2010-10-12","index":7526,"close":10.66,"high":10.7,"low":10.45,"open":10.55,"volume":558544000},{"timestamp":1286976600,"date":"2010-10-13","index":7527,"close":10.72,"high":10.78,"low":10.71,"open":10.72,"volume":630092400},{"timestamp":1287063000,"date":"2010-10-14","index":7528,"close":10.8,"high":10.8,"low":10.73,"open":10.77,"volume":435296400},{"timestamp":1287149400,"date":"2010-10-15","index":7529,"close":11.24,"high":11.25,"low":10.89,"open":10.98,"volume":922194000},{"timestamp":1287408600,"date":"2010-10-18","index":7530,"close":11.36,"high":11.39,"low":11.22,"open":11.37,"volume":1093010800}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":7531,"close":11.05,"high":11.21,"low":10.72,"open":10.84,"volume":1232784000},{"timestamp":1287581400,"date":"2010-10-20","index":7532,"close":11.09,"high":11.22,"low":10.96,"open":11.04,"volume":721624400},{"timestamp":1287667800,"date":"2010-10-21","index":7533,"close":11.05,"high":11.24,"low":10.96,"open":11.16,"volume":551460000},{"timestamp":1287754200,"date":"2010-10-22","index":7534,"close":10.98,"high":11.07,"low":10.94,"open":11.04,"volume":372778000},{"timestamp":1288013400,"date":"2010-10-25","index":7535,"close":11.03,"high":11.13,"low":11.02,"open":11.04,"volume":392462000},{"timestamp":1288099800,"date":"2010-10-26","index":7536,"close":11,"high":11.06,"low":10.92,"open":10.96,"volume":392929600},{"timestamp":1288186200,"date":"2010-10-27","index":7537,"close":10.99,"high":11.07,"low":10.91,"open":10.99,"volume":399002800},{"timestamp":1288272600,"date":"2010-10-28","index":7538,"close":10.9,"high":11,"low":10.75,"open":11,"volume":551051200},{"timestamp":1288359000,"date":"2010-10-29","index":7539,"close":10.75,"high":10.92,"low":10.75,"open":10.87,"volume":430511200},{"timestamp":1288618200,"date":"2010-11-01","index":7540,"close":10.86,"high":10.91,"low":10.79,"open":10.79,"volume":423889200},{"timestamp":1288704600,"date":"2010-11-02","index":7541,"close":11.05,"high":11.08,"low":10.96,"open":10.96,"volume":433930000}]},{"date":"2010-07-20","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":7457,"close":8.88,"high":9.03,"low":8.79,"open":8.96,"volume":615235600},{"timestamp":1278509400,"date":"2010-07-07","index":7458,"close":9.24,"high":9.24,"low":8.92,"open":8.95,"volume":654556000},{"timestamp":1278595800,"date":"2010-07-08","index":7459,"close":9.22,"high":9.39,"low":9.1,"open":9.37,"volume":738144400},{"timestamp":1278682200,"date":"2010-07-09","index":7460,"close":9.27,"high":9.28,"low":9.11,"open":9.17,"volume":433322400},{"timestamp":1278941400,"date":"2010-07-12","index":7461,"close":9.19,"high":9.35,"low":9.1,"open":9.23,"volume":562878400},{"timestamp":1279027800,"date":"2010-07-13","index":7462,"close":8.99,"high":9.16,"low":8.8,"open":9.15,"volume":1190924000},{"timestamp":1279114200,"date":"2010-07-14","index":7463,"close":9.03,"high":9.14,"low":8.89,"open":8.91,"volume":812047600},{"timestamp":1279200600,"date":"2010-07-15","index":7464,"close":8.98,"high":9.18,"low":8.83,"open":8.87,"volume":824866000},{"timestamp":1279287000,"date":"2010-07-16","index":7465,"close":8.93,"high":9.11,"low":8.87,"open":9.04,"volume":1039858400},{"timestamp":1279546200,"date":"2010-07-19","index":7466,"close":8.77,"high":8.92,"low":8.56,"open":8.92,"volume":1024478000},{"timestamp":1279632600,"date":"2010-07-20","index":7467,"close":9,"high":9.03,"low":8.57,"open":8.68,"volume":1074950800}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":7468,"close":9.08,"high":9.47,"low":9.07,"open":9.47,"volume":1185671200},{"timestamp":1279805400,"date":"2010-07-22","index":7469,"close":9.25,"high":9.29,"low":9.12,"open":9.2,"volume":645318800},{"timestamp":1279891800,"date":"2010-07-23","index":7470,"close":9.28,"high":9.3,"low":9.15,"open":9.18,"volume":533388800},{"timestamp":1280151000,"date":"2010-07-26","index":7471,"close":9.26,"high":9.29,"low":9.2,"open":9.29,"volume":420551600},{"timestamp":1280237400,"date":"2010-07-27","index":7472,"close":9.43,"high":9.46,"low":9.3,"open":9.32,"volume":584771600},{"timestamp":1280323800,"date":"2010-07-28","index":7473,"close":9.32,"high":9.5,"low":9.29,"open":9.42,"volume":519985200},{"timestamp":1280410200,"date":"2010-07-29","index":7474,"close":9.22,"high":9.38,"low":9.15,"open":9.31,"volume":643806800},{"timestamp":1280496600,"date":"2010-07-30","index":7475,"close":9.19,"high":9.27,"low":9.1,"open":9.14,"volume":448210000},{"timestamp":1280755800,"date":"2010-08-02","index":7476,"close":9.35,"high":9.38,"low":9.27,"open":9.3,"volume":428055600},{"timestamp":1280842200,"date":"2010-08-03","index":7477,"close":9.35,"high":9.4,"low":9.27,"open":9.32,"volume":417653600},{"timestamp":1280928600,"date":"2010-08-04","index":7478,"close":9.39,"high":9.44,"low":9.3,"open":9.39,"volume":420375200}]},{"date":"2010-04-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":7394,"close":8.56,"high":8.58,"low":8.46,"open":8.51,"volume":447017200},{"timestamp":1270647000,"date":"2010-04-07","index":7395,"close":8.59,"high":8.64,"low":8.52,"open":8.56,"volume":628502000},{"timestamp":1270733400,"date":"2010-04-08","index":7396,"close":8.57,"high":8.63,"low":8.5,"open":8.59,"volume":572989200},{"timestamp":1270819800,"date":"2010-04-09","index":7397,"close":8.64,"high":8.64,"low":8.59,"open":8.62,"volume":334182800},{"timestamp":1271079000,"date":"2010-04-12","index":7398,"close":8.65,"high":8.68,"low":8.64,"open":8.65,"volume":333026400},{"timestamp":1271165400,"date":"2010-04-13","index":7399,"close":8.66,"high":8.67,"low":8.61,"open":8.64,"volume":306210800},{"timestamp":1271251800,"date":"2010-04-14","index":7400,"close":8.77,"high":8.78,"low":8.72,"open":8.76,"volume":404076400},{"timestamp":1271338200,"date":"2010-04-15","index":7401,"close":8.89,"high":8.89,"low":8.77,"open":8.78,"volume":376784800},{"timestamp":1271424600,"date":"2010-04-16","index":7402,"close":8.84,"high":8.97,"low":8.73,"open":8.88,"volume":750545600},{"timestamp":1271683800,"date":"2010-04-19","index":7403,"close":8.82,"high":8.85,"low":8.63,"open":8.82,"volume":566924400},{"timestamp":1271770200,"date":"2010-04-20","index":7404,"close":8.74,"high":8.9,"low":8.68,"open":8.88,"volume":738326400}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":7405,"close":9.26,"high":9.29,"low":9.13,"open":9.24,"volume":982391200},{"timestamp":1271943000,"date":"2010-04-22","index":7406,"close":9.52,"high":9.53,"low":9.15,"open":9.22,"volume":793424800},{"timestamp":1272029400,"date":"2010-04-23","index":7407,"close":9.67,"high":9.72,"low":9.54,"open":9.57,"volume":796955600},{"timestamp":1272288600,"date":"2010-04-26","index":7408,"close":9.63,"high":9.73,"low":9.58,"open":9.71,"volume":479068800},{"timestamp":1272375000,"date":"2010-04-27","index":7409,"close":9.36,"high":9.57,"low":9.3,"open":9.55,"volume":709343600},{"timestamp":1272461400,"date":"2010-04-28","index":7410,"close":9.34,"high":9.43,"low":9.16,"open":9.4,"volume":758402400},{"timestamp":1272547800,"date":"2010-04-29","index":7411,"close":9.59,"high":9.64,"low":9.36,"open":9.39,"volume":558840800},{"timestamp":1272634200,"date":"2010-04-30","index":7412,"close":9.32,"high":9.66,"low":9.32,"open":9.62,"volume":542463600},{"timestamp":1272893400,"date":"2010-05-03","index":7413,"close":9.51,"high":9.57,"low":9.39,"open":9.42,"volume":454342000},{"timestamp":1272979800,"date":"2010-05-04","index":7414,"close":9.24,"high":9.4,"low":9.17,"open":9.39,"volume":723819600},{"timestamp":1273066200,"date":"2010-05-05","index":7415,"close":9.14,"high":9.22,"low":8.88,"open":9.04,"volume":883103200}]},{"date":"2010-01-25","estimated":0.07,"reported":0.13,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":7335,"close":7.57,"high":7.57,"low":7.47,"open":7.51,"volume":447610800},{"timestamp":1263220200,"date":"2010-01-11","index":7336,"close":7.5,"high":7.61,"low":7.44,"open":7.6,"volume":462229600},{"timestamp":1263306600,"date":"2010-01-12","index":7337,"close":7.42,"high":7.49,"low":7.37,"open":7.47,"volume":594459600},{"timestamp":1263393000,"date":"2010-01-13","index":7338,"close":7.52,"high":7.53,"low":7.29,"open":7.42,"volume":605892000},{"timestamp":1263479400,"date":"2010-01-14","index":7339,"close":7.48,"high":7.52,"low":7.47,"open":7.5,"volume":432894000},{"timestamp":1263565800,"date":"2010-01-15","index":7340,"close":7.35,"high":7.56,"low":7.35,"open":7.53,"volume":594067600},{"timestamp":1263911400,"date":"2010-01-19","index":7341,"close":7.68,"high":7.69,"low":7.4,"open":7.44,"volume":730007600},{"timestamp":1263997800,"date":"2010-01-20","index":7342,"close":7.56,"high":7.7,"low":7.48,"open":7.68,"volume":612152800},{"timestamp":1264084200,"date":"2010-01-21","index":7343,"close":7.43,"high":7.62,"low":7.4,"open":7.57,"volume":608154400},{"timestamp":1264170600,"date":"2010-01-22","index":7344,"close":7.06,"high":7.41,"low":7.04,"open":7.39,"volume":881767600},{"timestamp":1264429800,"date":"2010-01-25","index":7345,"close":7.25,"high":7.31,"low":7.15,"open":7.23,"volume":1065699600}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":7346,"close":7.36,"high":7.63,"low":7.24,"open":7.36,"volume":1867110000},{"timestamp":1264602600,"date":"2010-01-27","index":7347,"close":7.42,"high":7.52,"low":7.13,"open":7.39,"volume":1722568400},{"timestamp":1264689000,"date":"2010-01-28","index":7348,"close":7.12,"high":7.34,"low":7.1,"open":7.32,"volume":1173502400},{"timestamp":1264775400,"date":"2010-01-29","index":7349,"close":6.86,"high":7.22,"low":6.79,"open":7.18,"volume":1245952400},{"timestamp":1265034600,"date":"2010-02-01","index":7350,"close":6.95,"high":7,"low":6.83,"open":6.87,"volume":749876400},{"timestamp":1265121000,"date":"2010-02-02","index":7351,"close":6.99,"high":7.01,"low":6.91,"open":7,"volume":698342400},{"timestamp":1265207400,"date":"2010-02-03","index":7352,"close":7.12,"high":7.15,"low":6.94,"open":6.97,"volume":615328000},{"timestamp":1265293800,"date":"2010-02-04","index":7353,"close":6.86,"high":7.08,"low":6.84,"open":7.03,"volume":757652000},{"timestamp":1265380200,"date":"2010-02-05","index":7354,"close":6.98,"high":7,"low":6.82,"open":6.88,"volume":850306800},{"timestamp":1265639400,"date":"2010-02-08","index":7355,"close":6.93,"high":7.07,"low":6.93,"open":6.99,"volume":478270800},{"timestamp":1265725800,"date":"2010-02-09","index":7356,"close":7.01,"high":7.05,"low":6.96,"open":7.01,"volume":632886800}]},{"date":"2009-10-19","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":7269,"close":6.64,"high":6.67,"low":6.58,"open":6.65,"volume":423133200},{"timestamp":1254835800,"date":"2009-10-06","index":7270,"close":6.79,"high":6.79,"low":6.69,"open":6.7,"volume":605085600},{"timestamp":1254922200,"date":"2009-10-07","index":7271,"close":6.79,"high":6.81,"low":6.75,"open":6.78,"volume":465668000},{"timestamp":1255008600,"date":"2009-10-08","index":7272,"close":6.76,"high":6.84,"low":6.75,"open":6.81,"volume":438211200},{"timestamp":1255095000,"date":"2009-10-09","index":7273,"close":6.8,"high":6.81,"low":6.74,"open":6.75,"volume":293272000},{"timestamp":1255354200,"date":"2009-10-12","index":7274,"close":6.81,"high":6.84,"low":6.77,"open":6.82,"volume":288024800},{"timestamp":1255440600,"date":"2009-10-13","index":7275,"close":6.79,"high":6.83,"low":6.78,"open":6.81,"volume":348020400},{"timestamp":1255527000,"date":"2009-10-14","index":7276,"close":6.83,"high":6.87,"low":6.79,"open":6.87,"volume":375510800},{"timestamp":1255613400,"date":"2009-10-15","index":7277,"close":6.81,"high":6.82,"low":6.77,"open":6.77,"volume":373556400},{"timestamp":1255699800,"date":"2009-10-16","index":7278,"close":6.72,"high":6.8,"low":6.71,"open":6.76,"volume":431426800},{"timestamp":1255959000,"date":"2009-10-19","index":7279,"close":6.78,"high":6.79,"low":6.63,"open":6.71,"volume":942230800}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":7280,"close":7.1,"high":7.21,"low":7.07,"open":7.16,"volume":1141039200},{"timestamp":1256131800,"date":"2009-10-21","index":7281,"close":7.32,"high":7.45,"low":7.12,"open":7.13,"volume":1193726800},{"timestamp":1256218200,"date":"2009-10-22","index":7282,"close":7.33,"high":7.42,"low":7.23,"open":7.31,"volume":791392000},{"timestamp":1256304600,"date":"2009-10-23","index":7283,"close":7.28,"high":7.35,"low":7.26,"open":7.35,"volume":420786800},{"timestamp":1256563800,"date":"2009-10-26","index":7284,"close":7.23,"high":7.38,"low":7.15,"open":7.27,"volume":484338400},{"timestamp":1256650200,"date":"2009-10-27","index":7285,"close":7.05,"high":7.24,"low":7.02,"open":7.2,"volume":756551600},{"timestamp":1256736600,"date":"2009-10-28","index":7286,"close":6.87,"high":7.07,"low":6.82,"open":7.06,"volume":818386800},{"timestamp":1256823000,"date":"2009-10-29","index":7287,"close":7.01,"high":7.03,"low":6.86,"open":6.96,"volume":570270400},{"timestamp":1256909400,"date":"2009-10-30","index":7288,"close":6.73,"high":7.03,"low":6.72,"open":7,"volume":717525200},{"timestamp":1257172200,"date":"2009-11-02","index":7289,"close":6.76,"high":6.89,"low":6.63,"open":6.78,"volume":678983200},{"timestamp":1257258600,"date":"2009-11-03","index":7290,"close":6.74,"high":6.77,"low":6.64,"open":6.71,"volume":522541600}]},{"date":"2009-07-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7206,"close":4.84,"high":4.99,"low":4.83,"open":4.95,"volume":461596800},{"timestamp":1247059800,"date":"2009-07-08","index":7207,"close":4.9,"high":4.93,"low":4.8,"open":4.85,"volume":575929200},{"timestamp":1247146200,"date":"2009-07-09","index":7208,"close":4.87,"high":4.93,"low":4.85,"open":4.92,"volume":343025200},{"timestamp":1247232600,"date":"2009-07-10","index":7209,"close":4.95,"high":4.96,"low":4.87,"open":4.87,"volume":445275600},{"timestamp":1247491800,"date":"2009-07-13","index":7210,"close":5.08,"high":5.08,"low":4.91,"open":4.98,"volume":483501200},{"timestamp":1247578200,"date":"2009-07-14","index":7211,"close":5.08,"high":5.11,"low":5.04,"open":5.07,"volume":347247600},{"timestamp":1247664600,"date":"2009-07-15","index":7212,"close":5.25,"high":5.25,"low":5.15,"open":5.18,"volume":485587200},{"timestamp":1247751000,"date":"2009-07-16","index":7213,"close":5.27,"high":5.29,"low":5.2,"open":5.21,"volume":393570800},{"timestamp":1247837400,"date":"2009-07-17","index":7214,"close":5.42,"high":5.43,"low":5.31,"open":5.32,"volume":602154000},{"timestamp":1248096600,"date":"2009-07-20","index":7215,"close":5.46,"high":5.54,"low":5.39,"open":5.47,"volume":735526400},{"timestamp":1248183000,"date":"2009-07-21","index":7216,"close":5.41,"high":5.48,"low":5.35,"open":5.47,"volume":874781600}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7217,"close":5.6,"high":5.67,"low":5.58,"open":5.64,"volume":874104000},{"timestamp":1248355800,"date":"2009-07-23","index":7218,"close":5.64,"high":5.66,"low":5.56,"open":5.59,"volume":526962800},{"timestamp":1248442200,"date":"2009-07-24","index":7219,"close":5.71,"high":5.71,"low":5.59,"open":5.61,"volume":438362400},{"timestamp":1248701400,"date":"2009-07-27","index":7220,"close":5.72,"high":5.75,"low":5.62,"open":5.72,"volume":433311200},{"timestamp":1248787800,"date":"2009-07-28","index":7221,"close":5.71,"high":5.72,"low":5.63,"open":5.67,"volume":363554800},{"timestamp":1248874200,"date":"2009-07-29","index":7222,"close":5.72,"high":5.73,"low":5.65,"open":5.68,"volume":382158000},{"timestamp":1248960600,"date":"2009-07-30","index":7223,"close":5.81,"high":5.88,"low":5.77,"open":5.78,"volume":469604800},{"timestamp":1249047000,"date":"2009-07-31","index":7224,"close":5.84,"high":5.89,"low":5.82,"open":5.82,"volume":422536800},{"timestamp":1249306200,"date":"2009-08-03","index":7225,"close":5.94,"high":5.95,"low":5.89,"open":5.9,"volume":394240000},{"timestamp":1249392600,"date":"2009-08-04","index":7226,"close":5.91,"high":5.91,"low":5.86,"open":5.89,"volume":395810800},{"timestamp":1249479000,"date":"2009-08-05","index":7227,"close":5.9,"high":5.98,"low":5.86,"open":5.92,"volume":423183600}]},{"date":"2009-04-22","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239111000,"date":"2009-04-07","index":7144,"close":4.11,"high":4.17,"low":4.08,"open":4.16,"volume":536580800},{"timestamp":1239197400,"date":"2009-04-08","index":7145,"close":4.15,"high":4.17,"low":4.09,"open":4.12,"volume":455630000},{"timestamp":1239283800,"date":"2009-04-09","index":7146,"close":4.27,"high":4.29,"low":4.21,"open":4.23,"volume":530756800},{"timestamp":1239629400,"date":"2009-04-13","index":7147,"close":4.29,"high":4.32,"low":4.25,"open":4.29,"volume":389236400},{"timestamp":1239715800,"date":"2009-04-14","index":7148,"close":4.23,"high":4.29,"low":4.19,"open":4.27,"volume":454622000},{"timestamp":1239802200,"date":"2009-04-15","index":7149,"close":4.2,"high":4.22,"low":4.13,"open":4.19,"volume":412882400},{"timestamp":1239888600,"date":"2009-04-16","index":7150,"close":4.34,"high":4.4,"low":4.24,"open":4.26,"volume":593446000},{"timestamp":1239975000,"date":"2009-04-17","index":7151,"close":4.41,"high":4.44,"low":4.29,"open":4.33,"volume":497495600},{"timestamp":1240234200,"date":"2009-04-20","index":7152,"close":4.3,"high":4.39,"low":4.26,"open":4.35,"volume":466466000},{"timestamp":1240320600,"date":"2009-04-21","index":7153,"close":4.35,"high":4.36,"low":4.24,"open":4.25,"volume":470685600},{"timestamp":1240407000,"date":"2009-04-22","index":7154,"close":4.34,"high":4.48,"low":4.33,"open":4.38,"volume":938767200}],"post":[{"timestamp":1240493400,"date":"2009-04-23","index":7155,"close":4.48,"high":4.54,"low":4.41,"open":4.52,"volume":945156800},{"timestamp":1240579800,"date":"2009-04-24","index":7156,"close":4.43,"high":4.47,"low":4.39,"open":4.45,"volume":540764000},{"timestamp":1240839000,"date":"2009-04-27","index":7157,"close":4.45,"high":4.46,"low":4.38,"open":4.39,"volume":480690000},{"timestamp":1240925400,"date":"2009-04-28","index":7158,"close":4.43,"high":4.51,"low":4.4,"open":4.41,"volume":455856800},{"timestamp":1241011800,"date":"2009-04-29","index":7159,"close":4.47,"high":4.53,"low":4.42,"open":4.46,"volume":458110800},{"timestamp":1241098200,"date":"2009-04-30","index":7160,"close":4.49,"high":4.54,"low":4.46,"open":4.51,"volume":498489600},{"timestamp":1241184600,"date":"2009-05-01","index":7161,"close":4.54,"high":4.57,"low":4.49,"open":4.49,"volume":397516000},{"timestamp":1241443800,"date":"2009-05-04","index":7162,"close":4.72,"high":4.72,"low":4.56,"open":4.58,"volume":609358400},{"timestamp":1241530200,"date":"2009-05-05","index":7163,"close":4.74,"high":4.74,"low":4.68,"open":4.71,"volume":398255200},{"timestamp":1241616600,"date":"2009-05-06","index":7164,"close":4.73,"high":4.77,"low":4.65,"open":4.76,"volume":473538800},{"timestamp":1241703000,"date":"2009-05-07","index":7165,"close":4.61,"high":4.73,"low":4.57,"open":4.73,"volume":531776000}]},{"date":"2009-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":7081,"close":3.32,"high":3.47,"low":3.3,"open":3.43,"volume":1289310400},{"timestamp":1231338600,"date":"2009-01-07","index":7082,"close":3.25,"high":3.3,"low":3.22,"open":3.28,"volume":753048800},{"timestamp":1231425000,"date":"2009-01-08","index":7083,"close":3.31,"high":3.33,"low":3.22,"open":3.23,"volume":673500800},{"timestamp":1231511400,"date":"2009-01-09","index":7084,"close":3.23,"high":3.34,"low":3.22,"open":3.33,"volume":546845600},{"timestamp":1231770600,"date":"2009-01-12","index":7085,"close":3.17,"high":3.25,"low":3.13,"open":3.23,"volume":617716400},{"timestamp":1231857000,"date":"2009-01-13","index":7086,"close":3.13,"high":3.2,"low":3.08,"open":3.15,"volume":798397600},{"timestamp":1231943400,"date":"2009-01-14","index":7087,"close":3.05,"high":3.12,"low":3.03,"open":3.08,"volume":1021664000},{"timestamp":1232029800,"date":"2009-01-15","index":7088,"close":2.98,"high":3,"low":2.86,"open":2.88,"volume":1831634000},{"timestamp":1232116200,"date":"2009-01-16","index":7089,"close":2.94,"high":3.01,"low":2.87,"open":3.01,"volume":1047625600},{"timestamp":1232461800,"date":"2009-01-20","index":7090,"close":2.79,"high":2.93,"low":2.79,"open":2.93,"volume":919914800},{"timestamp":1232548200,"date":"2009-01-21","index":7091,"close":2.96,"high":2.96,"low":2.83,"open":2.84,"volume":1089270000}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":7092,"close":3.16,"high":3.21,"low":3.07,"open":3.14,"volume":1409528400},{"timestamp":1232721000,"date":"2009-01-23","index":7093,"close":3.16,"high":3.21,"low":3.09,"open":3.1,"volume":763770000},{"timestamp":1232980200,"date":"2009-01-26","index":7094,"close":3.2,"high":3.25,"low":3.15,"open":3.17,"volume":692238400},{"timestamp":1233066600,"date":"2009-01-27","index":7095,"close":3.24,"high":3.27,"low":3.2,"open":3.22,"volume":618038400},{"timestamp":1233153000,"date":"2009-01-28","index":7096,"close":3.36,"high":3.39,"low":3.27,"open":3.29,"volume":861406000},{"timestamp":1233239400,"date":"2009-01-29","index":7097,"close":3.32,"high":3.37,"low":3.31,"open":3.32,"volume":592729200},{"timestamp":1233325800,"date":"2009-01-30","index":7098,"close":3.22,"high":3.34,"low":3.21,"open":3.31,"volume":651478800},{"timestamp":1233585000,"date":"2009-02-02","index":7099,"close":3.27,"high":3.29,"low":3.17,"open":3.18,"volume":558247200},{"timestamp":1233671400,"date":"2009-02-03","index":7100,"close":3.32,"high":3.34,"low":3.22,"open":3.28,"volume":599309200},{"timestamp":1233757800,"date":"2009-02-04","index":7101,"close":3.34,"high":3.44,"low":3.33,"open":3.33,"volume":808421600},{"timestamp":1233844200,"date":"2009-02-05","index":7102,"close":3.44,"high":3.47,"low":3.31,"open":3.31,"volume":749246400}]},{"date":"2008-10-21","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223386200,"date":"2008-10-07","index":7019,"close":3.18,"high":3.63,"low":3.18,"open":3.59,"volume":1878772000},{"timestamp":1223472600,"date":"2008-10-08","index":7020,"close":3.21,"high":3.44,"low":3.06,"open":3.07,"volume":2207741200},{"timestamp":1223559000,"date":"2008-10-09","index":7021,"close":3.17,"high":3.42,"low":3.09,"open":3.33,"volume":1617383600},{"timestamp":1223645400,"date":"2008-10-10","index":7022,"close":3.46,"high":3.57,"low":3.04,"open":3.06,"volume":2219299600},{"timestamp":1223904600,"date":"2008-10-13","index":7023,"close":3.94,"high":3.95,"low":3.61,"open":3.73,"volume":1539076000},{"timestamp":1223991000,"date":"2008-10-14","index":7024,"close":3.72,"high":4.16,"low":3.68,"open":4.15,"volume":1980994400},{"timestamp":1224077400,"date":"2008-10-15","index":7025,"close":3.5,"high":3.82,"low":3.5,"open":3.71,"volume":1584175600},{"timestamp":1224163800,"date":"2008-10-16","index":7026,"close":3.64,"high":3.69,"low":3.28,"open":3.56,"volume":1980521200},{"timestamp":1224250200,"date":"2008-10-17","index":7027,"close":3.48,"high":3.64,"low":3.07,"open":3.56,"volume":1762227600},{"timestamp":1224509400,"date":"2008-10-20","index":7028,"close":3.52,"high":3.57,"low":3.34,"open":3.56,"volume":1549170000},{"timestamp":1224595800,"date":"2008-10-21","index":7029,"close":3.27,"high":3.5,"low":3.26,"open":3.46,"volume":2193660000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":7030,"close":3.46,"high":3.62,"low":3.32,"open":3.48,"volume":2248808800},{"timestamp":1224768600,"date":"2008-10-23","index":7031,"close":3.51,"high":3.54,"low":3.28,"open":3.45,"volume":1675430400},{"timestamp":1224855000,"date":"2008-10-24","index":7032,"close":3.44,"high":3.5,"low":3.22,"open":3.23,"volume":1590058400},{"timestamp":1225114200,"date":"2008-10-27","index":7033,"close":3.29,"high":3.49,"low":3.28,"open":3.4,"volume":1208771200},{"timestamp":1225200600,"date":"2008-10-28","index":7034,"close":3.57,"high":3.59,"low":3.3,"open":3.41,"volume":1634133200},{"timestamp":1225287000,"date":"2008-10-29","index":7035,"close":3.73,"high":3.91,"low":3.57,"open":3.6,"volume":1950978400},{"timestamp":1225373400,"date":"2008-10-30","index":7036,"close":3.97,"high":4.01,"low":3.84,"open":3.87,"volume":1638089600},{"timestamp":1225459800,"date":"2008-10-31","index":7037,"close":3.84,"high":3.96,"low":3.76,"open":3.84,"volume":1659756000},{"timestamp":1225722600,"date":"2008-11-03","index":7038,"close":3.82,"high":3.9,"low":3.74,"open":3.78,"volume":1057938000},{"timestamp":1225809000,"date":"2008-11-04","index":7039,"close":3.96,"high":3.99,"low":3.81,"open":3.93,"volume":1398681200},{"timestamp":1225895400,"date":"2008-11-05","index":7040,"close":3.69,"high":3.92,"low":3.68,"open":3.89,"volume":1256455200}]},{"date":"2008-07-21","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1215437400,"date":"2008-07-07","index":6954,"close":6.26,"high":6.33,"low":6.14,"open":6.18,"volume":820391600},{"timestamp":1215523800,"date":"2008-07-08","index":6955,"close":6.41,"high":6.42,"low":6.17,"open":6.26,"volume":888350400},{"timestamp":1215610200,"date":"2008-07-09","index":6956,"close":6.22,"high":6.46,"low":6.22,"open":6.44,"volume":895776000},{"timestamp":1215696600,"date":"2008-07-10","index":6957,"close":6.31,"high":6.33,"low":6.12,"open":6.25,"volume":840688800},{"timestamp":1215783000,"date":"2008-07-11","index":6958,"close":6.16,"high":6.33,"low":6.11,"open":6.27,"volume":930011600},{"timestamp":1216042200,"date":"2008-07-14","index":6959,"close":6.21,"high":6.4,"low":6.18,"open":6.4,"volume":886054400},{"timestamp":1216128600,"date":"2008-07-15","index":6960,"close":6.06,"high":6.2,"low":5.94,"open":6.16,"volume":1040043200},{"timestamp":1216215000,"date":"2008-07-16","index":6961,"close":6.17,"high":6.18,"low":6.02,"open":6.08,"volume":747790400},{"timestamp":1216301400,"date":"2008-07-17","index":6962,"close":6.14,"high":6.25,"low":6.12,"open":6.22,"volume":757526000},{"timestamp":1216387800,"date":"2008-07-18","index":6963,"close":5.9,"high":6.06,"low":5.89,"open":6.02,"volume":868414400},{"timestamp":1216647000,"date":"2008-07-21","index":6964,"close":5.94,"high":5.98,"low":5.75,"open":5.96,"volume":1360469600}],"post":[{"timestamp":1216733400,"date":"2008-07-22","index":6965,"close":5.79,"high":5.81,"low":5.23,"open":5.32,"volume":1879592400},{"timestamp":1216819800,"date":"2008-07-23","index":6966,"close":5.94,"high":6.01,"low":5.77,"open":5.89,"volume":1061768400},{"timestamp":1216906200,"date":"2008-07-24","index":6967,"close":5.68,"high":5.9,"low":5.66,"open":5.87,"volume":839619200},{"timestamp":1216992600,"date":"2008-07-25","index":6968,"close":5.79,"high":5.82,"low":5.67,"open":5.73,"volume":633637200},{"timestamp":1217251800,"date":"2008-07-28","index":6969,"close":5.51,"high":5.8,"low":5.5,"open":5.8,"volume":780712800},{"timestamp":1217338200,"date":"2008-07-29","index":6970,"close":5.61,"high":5.69,"low":5.49,"open":5.55,"volume":684070800},{"timestamp":1217424600,"date":"2008-07-30","index":6971,"close":5.71,"high":5.73,"low":5.57,"open":5.64,"volume":725183200},{"timestamp":1217511000,"date":"2008-07-31","index":6972,"close":5.68,"high":5.79,"low":5.61,"open":5.63,"volume":637498400},{"timestamp":1217597400,"date":"2008-08-01","index":6973,"close":5.59,"high":5.71,"low":5.56,"open":5.71,"volume":544639200},{"timestamp":1217856600,"date":"2008-08-04","index":6974,"close":5.47,"high":5.64,"low":5.46,"open":5.59,"volume":592527600},{"timestamp":1217943000,"date":"2008-08-05","index":6975,"close":5.74,"high":5.74,"low":5.53,"open":5.55,"volume":688371600}]},{"date":"2008-04-23","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":6893,"close":5.41,"high":5.5,"low":5.37,"open":5.48,"volume":873398400},{"timestamp":1207834200,"date":"2008-04-10","index":6894,"close":5.52,"high":5.55,"low":5.38,"open":5.4,"volume":955763200},{"timestamp":1207920600,"date":"2008-04-11","index":6895,"close":5.26,"high":5.47,"low":5.23,"open":5.45,"volume":1210076000},{"timestamp":1208179800,"date":"2008-04-14","index":6896,"close":5.28,"high":5.33,"low":5.16,"open":5.24,"volume":845087600},{"timestamp":1208266200,"date":"2008-04-15","index":6897,"close":5.3,"high":5.35,"low":5.2,"open":5.34,"volume":698037200},{"timestamp":1208352600,"date":"2008-04-16","index":6898,"close":5.49,"high":5.5,"low":5.38,"open":5.42,"volume":795774000},{"timestamp":1208439000,"date":"2008-04-17","index":6899,"close":5.52,"high":5.57,"low":5.48,"open":5.51,"volume":704267200},{"timestamp":1208525400,"date":"2008-04-18","index":6900,"close":5.75,"high":5.8,"low":5.66,"open":5.68,"volume":1026765600},{"timestamp":1208784600,"date":"2008-04-21","index":6901,"close":6.01,"high":6.02,"low":5.78,"open":5.79,"volume":1039152800},{"timestamp":1208871000,"date":"2008-04-22","index":6902,"close":5.72,"high":6,"low":5.65,"open":5.98,"volume":1439572400},{"timestamp":1208957400,"date":"2008-04-23","index":6903,"close":5.82,"high":5.89,"low":5.75,"open":5.86,"volume":1504190800}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":6904,"close":6.03,"high":6.07,"low":5.69,"open":5.91,"volume":1696066400},{"timestamp":1209130200,"date":"2008-04-25","index":6905,"close":6.06,"high":6.11,"low":5.94,"open":6.1,"volume":992474000},{"timestamp":1209389400,"date":"2008-04-28","index":6906,"close":6.15,"high":6.21,"low":6.04,"open":6.06,"volume":787214400},{"timestamp":1209475800,"date":"2008-04-29","index":6907,"close":6.25,"high":6.27,"low":6.08,"open":6.11,"volume":923476400},{"timestamp":1209562200,"date":"2008-04-30","index":6908,"close":6.21,"high":6.43,"low":6.18,"open":6.29,"volume":1139524400},{"timestamp":1209648600,"date":"2008-05-01","index":6909,"close":6.43,"high":6.43,"low":6.24,"open":6.25,"volume":903576800},{"timestamp":1209735000,"date":"2008-05-02","index":6910,"close":6.46,"high":6.5,"low":6.38,"open":6.44,"volume":1006082000},{"timestamp":1209994200,"date":"2008-05-05","index":6911,"close":6.6,"high":6.62,"low":6.47,"open":6.5,"volume":854557200},{"timestamp":1210080600,"date":"2008-05-06","index":6912,"close":6.67,"high":6.68,"low":6.51,"open":6.59,"volume":918870400},{"timestamp":1210167000,"date":"2008-05-07","index":6913,"close":6.52,"high":6.72,"low":6.45,"open":6.64,"volume":1157133600},{"timestamp":1210253400,"date":"2008-05-08","index":6914,"close":6.61,"high":6.66,"low":6.54,"open":6.56,"volume":899085600}]},{"date":"2008-01-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":6829,"close":6.34,"high":6.56,"low":6.08,"open":6.47,"volume":2072193200},{"timestamp":1199802600,"date":"2008-01-08","index":6830,"close":6.12,"high":6.52,"low":6.1,"open":6.43,"volume":1523816000},{"timestamp":1199889000,"date":"2008-01-09","index":6831,"close":6.41,"high":6.41,"low":6.01,"open":6.12,"volume":1813882000},{"timestamp":1199975400,"date":"2008-01-10","index":6832,"close":6.36,"high":6.46,"low":6.26,"open":6.34,"volume":1482975200},{"timestamp":1200061800,"date":"2008-01-11","index":6833,"close":6.17,"high":6.35,"low":6.07,"open":6.29,"volume":1232285600},{"timestamp":1200321000,"date":"2008-01-14","index":6834,"close":6.39,"high":6.41,"low":6.26,"open":6.34,"volume":1100450400},{"timestamp":1200407400,"date":"2008-01-15","index":6835,"close":6.04,"high":6.4,"low":5.88,"open":6.35,"volume":2343278000},{"timestamp":1200493800,"date":"2008-01-16","index":6836,"close":5.7,"high":6.04,"low":5.6,"open":5.9,"volume":2213845200},{"timestamp":1200580200,"date":"2008-01-17","index":6837,"close":5.75,"high":5.91,"low":5.66,"open":5.77,"volume":1757859600},{"timestamp":1200666600,"date":"2008-01-18","index":6838,"close":5.76,"high":5.92,"low":5.7,"open":5.78,"volume":1724343600},{"timestamp":1201012200,"date":"2008-01-22","index":6839,"close":5.56,"high":5.71,"low":5.21,"open":5.29,"volume":2434754000}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":6840,"close":4.97,"high":5,"low":4.51,"open":4.86,"volume":3372969600},{"timestamp":1201185000,"date":"2008-01-24","index":6841,"close":4.84,"high":5.03,"low":4.71,"open":5,"volume":2005866800},{"timestamp":1201271400,"date":"2008-01-25","index":6842,"close":4.64,"high":4.97,"low":4.63,"open":4.96,"volume":1554739200},{"timestamp":1201530600,"date":"2008-01-28","index":6843,"close":4.64,"high":4.76,"low":4.52,"open":4.58,"volume":1474844000},{"timestamp":1201617000,"date":"2008-01-29","index":6844,"close":4.7,"high":4.74,"low":4.61,"open":4.68,"volume":1099982800},{"timestamp":1201703400,"date":"2008-01-30","index":6845,"close":4.72,"high":4.84,"low":4.64,"open":4.69,"volume":1243051600},{"timestamp":1201789800,"date":"2008-01-31","index":6846,"close":4.83,"high":4.88,"low":4.62,"open":4.62,"volume":1345674400},{"timestamp":1201876200,"date":"2008-02-01","index":6847,"close":4.78,"high":4.88,"low":4.72,"open":4.87,"volume":1010744000},{"timestamp":1202135400,"date":"2008-02-04","index":6848,"close":4.7,"high":4.85,"low":4.69,"open":4.79,"volume":899234000},{"timestamp":1202221800,"date":"2008-02-05","index":6849,"close":4.62,"high":4.79,"low":4.6,"open":4.66,"volume":1141042000},{"timestamp":1202308200,"date":"2008-02-06","index":6850,"close":4.36,"high":4.71,"low":4.35,"open":4.67,"volume":1573272400}]},{"date":"2007-10-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":6767,"close":6,"high":6,"low":5.82,"open":5.84,"volume":835928800},{"timestamp":1191936600,"date":"2007-10-09","index":6768,"close":5.99,"high":6.11,"low":5.95,"open":6.08,"volume":1104286400},{"timestamp":1192023000,"date":"2007-10-10","index":6769,"close":5.96,"high":6,"low":5.91,"open":5.98,"volume":667590000},{"timestamp":1192109400,"date":"2007-10-11","index":6770,"close":5.79,"high":6.14,"low":5.47,"open":6.05,"volume":1643992000},{"timestamp":1192195800,"date":"2007-10-12","index":6771,"close":5.97,"high":5.97,"low":5.78,"open":5.82,"volume":988176000},{"timestamp":1192455000,"date":"2007-10-15","index":6772,"close":5.96,"high":6.06,"low":5.84,"open":6,"volume":1077930000},{"timestamp":1192541400,"date":"2007-10-16","index":6773,"close":6.06,"high":6.08,"low":5.9,"open":5.91,"volume":1067830400},{"timestamp":1192627800,"date":"2007-10-17","index":6774,"close":6.17,"high":6.18,"low":6.04,"open":6.17,"volume":1127613200},{"timestamp":1192714200,"date":"2007-10-18","index":6775,"close":6.2,"high":6.22,"low":6.11,"open":6.13,"volume":823676000},{"timestamp":1192800600,"date":"2007-10-19","index":6776,"close":6.09,"high":6.24,"low":6.07,"open":6.22,"volume":1291780000},{"timestamp":1193059800,"date":"2007-10-22","index":6777,"close":6.23,"high":6.25,"low":6.07,"open":6.08,"volume":1649499600}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":6778,"close":6.65,"high":6.74,"low":6.53,"open":6.73,"volume":1795164000},{"timestamp":1193232600,"date":"2007-10-24","index":6779,"close":6.64,"high":6.69,"low":6.4,"open":6.64,"volume":1288481600},{"timestamp":1193319000,"date":"2007-10-25","index":6780,"close":6.53,"high":6.64,"low":6.49,"open":6.6,"volume":973602000},{"timestamp":1193405400,"date":"2007-10-26","index":6781,"close":6.6,"high":6.62,"low":6.53,"open":6.62,"volume":706876800},{"timestamp":1193664600,"date":"2007-10-29","index":6782,"close":6.61,"high":6.66,"low":6.6,"open":6.62,"volume":540554000},{"timestamp":1193751000,"date":"2007-10-30","index":6783,"close":6.68,"high":6.76,"low":6.6,"open":6.65,"volume":939414000},{"timestamp":1193837400,"date":"2007-10-31","index":6784,"close":6.78,"high":6.79,"low":6.61,"open":6.7,"volume":833310800},{"timestamp":1193923800,"date":"2007-11-01","index":6785,"close":6.69,"high":6.79,"low":6.43,"open":6.74,"volume":805036400},{"timestamp":1194010200,"date":"2007-11-02","index":6786,"close":6.71,"high":6.77,"low":6.55,"open":6.76,"volume":1002114400},{"timestamp":1194273000,"date":"2007-11-05","index":6787,"close":6.65,"high":6.75,"low":6.58,"open":6.62,"volume":804176800},{"timestamp":1194359400,"date":"2007-11-06","index":6788,"close":6.85,"high":6.86,"low":6.62,"open":6.68,"volume":954727200}]},{"date":"2007-07-25","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":6705,"close":4.73,"high":4.78,"low":4.69,"open":4.72,"volume":821772000},{"timestamp":1184247000,"date":"2007-07-12","index":6706,"close":4.79,"high":4.79,"low":4.73,"open":4.78,"volume":704608800},{"timestamp":1184333400,"date":"2007-07-13","index":6707,"close":4.92,"high":4.92,"low":4.8,"open":4.82,"volume":907606000},{"timestamp":1184592600,"date":"2007-07-16","index":6708,"close":4.93,"high":5,"low":4.91,"open":4.94,"volume":936112800},{"timestamp":1184679000,"date":"2007-07-17","index":6709,"close":4.96,"high":4.99,"low":4.91,"open":4.94,"volume":709959600},{"timestamp":1184765400,"date":"2007-07-18","index":6710,"close":4.93,"high":4.94,"low":4.86,"open":4.94,"volume":756856800},{"timestamp":1184851800,"date":"2007-07-19","index":6711,"close":5,"high":5.03,"low":4.99,"open":5.01,"volume":732891600},{"timestamp":1184938200,"date":"2007-07-20","index":6712,"close":5.13,"high":5.15,"low":5,"open":5.06,"volume":1167773600},{"timestamp":1185197400,"date":"2007-07-23","index":6713,"close":5.13,"high":5.19,"low":5.03,"open":5.12,"volume":1036490000},{"timestamp":1185283800,"date":"2007-07-24","index":6714,"close":4.82,"high":5.04,"low":4.79,"open":4.96,"volume":1795292800},{"timestamp":1185370200,"date":"2007-07-25","index":6715,"close":4.9,"high":4.94,"low":4.82,"open":4.91,"volume":1496182800}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":6716,"close":5.21,"high":5.3,"low":4.89,"open":5.21,"volume":2186629200},{"timestamp":1185543000,"date":"2007-07-27","index":6717,"close":5.14,"high":5.32,"low":5.14,"open":5.22,"volume":1161098400},{"timestamp":1185802200,"date":"2007-07-30","index":6718,"close":5.05,"high":5.19,"low":4.98,"open":5.15,"volume":1106988400},{"timestamp":1185888600,"date":"2007-07-31","index":6719,"close":4.71,"high":5.12,"low":4.7,"open":5.11,"volume":1762392800},{"timestamp":1185975000,"date":"2007-08-01","index":6720,"close":4.82,"high":4.84,"low":4.56,"open":4.77,"volume":1750156800},{"timestamp":1186061400,"date":"2007-08-02","index":6721,"close":4.87,"high":4.89,"low":4.79,"open":4.88,"volume":852644800},{"timestamp":1186147800,"date":"2007-08-03","index":6722,"close":4.71,"high":4.86,"low":4.7,"open":4.83,"volume":679187600},{"timestamp":1186407000,"date":"2007-08-06","index":6723,"close":4.83,"high":4.83,"low":4.58,"open":4.75,"volume":925170400},{"timestamp":1186493400,"date":"2007-08-07","index":6724,"close":4.82,"high":4.9,"low":4.74,"open":4.82,"volume":949936400},{"timestamp":1186579800,"date":"2007-08-08","index":6725,"close":4.79,"high":4.89,"low":4.71,"open":4.88,"volume":808096800},{"timestamp":1186666200,"date":"2007-08-09","index":6726,"close":4.51,"high":4.75,"low":4.47,"open":4.68,"volume":1125395600}]},{"date":"2007-04-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":6642,"close":3.31,"high":3.36,"low":3.3,"open":3.35,"volume":549018400},{"timestamp":1176384600,"date":"2007-04-12","index":6643,"close":3.29,"high":3.3,"low":3.24,"open":3.29,"volume":656675600},{"timestamp":1176471000,"date":"2007-04-13","index":6644,"close":3.22,"high":3.26,"low":3.22,"open":3.25,"volume":719941600},{"timestamp":1176730200,"date":"2007-04-16","index":6645,"close":3.27,"high":3.27,"low":3.22,"open":3.23,"volume":609033600},{"timestamp":1176816600,"date":"2007-04-17","index":6646,"close":3.23,"high":3.3,"low":3.2,"open":3.29,"volume":751920400},{"timestamp":1176903000,"date":"2007-04-18","index":6647,"close":3.23,"high":3.24,"low":3.2,"open":3.22,"volume":464044000},{"timestamp":1176989400,"date":"2007-04-19","index":6648,"close":3.22,"high":3.26,"low":3.21,"open":3.22,"volume":425913600},{"timestamp":1177075800,"date":"2007-04-20","index":6649,"close":3.25,"high":3.26,"low":3.23,"open":3.25,"volume":522779600},{"timestamp":1177335000,"date":"2007-04-23","index":6650,"close":3.34,"high":3.35,"low":3.27,"open":3.27,"volume":780290000},{"timestamp":1177421400,"date":"2007-04-24","index":6651,"close":3.33,"high":3.44,"low":3.26,"open":3.36,"volume":1055252800},{"timestamp":1177507800,"date":"2007-04-25","index":6652,"close":3.41,"high":3.41,"low":3.35,"open":3.37,"volume":1187144000}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":6653,"close":3.53,"high":3.66,"low":3.51,"open":3.63,"volume":1737778000},{"timestamp":1177680600,"date":"2007-04-27","index":6654,"close":3.57,"high":3.57,"low":3.49,"open":3.51,"volume":699403600},{"timestamp":1177939800,"date":"2007-04-30","index":6655,"close":3.56,"high":3.61,"low":3.56,"open":3.57,"volume":616509600},{"timestamp":1178026200,"date":"2007-05-01","index":6656,"close":3.55,"high":3.58,"low":3.52,"open":3.56,"volume":532523600},{"timestamp":1178112600,"date":"2007-05-02","index":6657,"close":3.59,"high":3.59,"low":3.55,"open":3.56,"volume":505145200},{"timestamp":1178199000,"date":"2007-05-03","index":6658,"close":3.59,"high":3.62,"low":3.57,"open":3.6,"volume":576077600},{"timestamp":1178285400,"date":"2007-05-04","index":6659,"close":3.6,"high":3.63,"low":3.59,"open":3.6,"volume":381987200},{"timestamp":1178544600,"date":"2007-05-07","index":6660,"close":3.71,"high":3.73,"low":3.61,"open":3.61,"volume":861557200},{"timestamp":1178631000,"date":"2007-05-08","index":6661,"close":3.75,"high":3.76,"low":3.69,"open":3.7,"volume":783997200},{"timestamp":1178717400,"date":"2007-05-09","index":6662,"close":3.82,"high":3.82,"low":3.75,"open":3.75,"volume":717757600},{"timestamp":1178803800,"date":"2007-05-10","index":6663,"close":3.83,"high":3.89,"low":3.78,"open":3.81,"volume":1197257600}]},{"date":"2007-01-17","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":6574,"close":3.03,"high":3.05,"low":2.98,"open":3,"volume":1076429200},{"timestamp":1167834600,"date":"2007-01-03","index":6575,"close":2.99,"high":3.09,"low":2.92,"open":3.08,"volume":1238319600},{"timestamp":1167921000,"date":"2007-01-04","index":6576,"close":3.06,"high":3.07,"low":2.99,"open":3,"volume":847260400},{"timestamp":1168007400,"date":"2007-01-05","index":6577,"close":3.04,"high":3.08,"low":3.01,"open":3.06,"volume":834741600},{"timestamp":1168266600,"date":"2007-01-08","index":6578,"close":3.05,"high":3.09,"low":3.05,"open":3.07,"volume":797106800},{"timestamp":1168353000,"date":"2007-01-09","index":6579,"close":3.31,"high":3.32,"low":3.04,"open":3.09,"volume":3349298400},{"timestamp":1168439400,"date":"2007-01-10","index":6580,"close":3.46,"high":3.49,"low":3.34,"open":3.38,"volume":2952880000},{"timestamp":1168525800,"date":"2007-01-11","index":6581,"close":3.42,"high":3.46,"low":3.4,"open":3.43,"volume":1440252800},{"timestamp":1168612200,"date":"2007-01-12","index":6582,"close":3.38,"high":3.39,"low":3.33,"open":3.38,"volume":1312690400},{"timestamp":1168957800,"date":"2007-01-16","index":6583,"close":3.47,"high":3.47,"low":3.41,"open":3.42,"volume":1244076400},{"timestamp":1169044200,"date":"2007-01-17","index":6584,"close":3.39,"high":3.49,"low":3.39,"open":3.48,"volume":1646260000}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":6585,"close":3.18,"high":3.29,"low":3.18,"open":3.29,"volume":2364605600},{"timestamp":1169217000,"date":"2007-01-19","index":6586,"close":3.16,"high":3.2,"low":3.15,"open":3.17,"volume":1364473600},{"timestamp":1169476200,"date":"2007-01-22","index":6587,"close":3.1,"high":3.18,"low":3.06,"open":3.18,"volume":1454026000},{"timestamp":1169562600,"date":"2007-01-23","index":6588,"close":3.06,"high":3.13,"low":3.05,"open":3.06,"volume":1207424400},{"timestamp":1169649000,"date":"2007-01-24","index":6589,"close":3.1,"high":3.11,"low":3.07,"open":3.1,"volume":927813600},{"timestamp":1169735400,"date":"2007-01-25","index":6590,"close":3.08,"high":3.16,"low":3.07,"open":3.11,"volume":905973600},{"timestamp":1169821800,"date":"2007-01-26","index":6591,"close":3.05,"high":3.12,"low":3.04,"open":3.11,"volume":986874000},{"timestamp":1170081000,"date":"2007-01-29","index":6592,"close":3.07,"high":3.09,"low":3.05,"open":3.08,"volume":901664400},{"timestamp":1170167400,"date":"2007-01-30","index":6593,"close":3.06,"high":3.09,"low":3.04,"open":3.09,"volume":577970400},{"timestamp":1170253800,"date":"2007-01-31","index":6594,"close":3.06,"high":3.07,"low":3.01,"open":3.03,"volume":856069200},{"timestamp":1170340200,"date":"2007-02-01","index":6595,"close":3.03,"high":3.08,"low":3.03,"open":3.08,"volume":664342000}]},{"date":"2006-10-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6514,"close":2.69,"high":2.69,"low":2.61,"open":2.65,"volume":829082800},{"timestamp":1160055000,"date":"2006-10-05","index":6515,"close":2.67,"high":2.72,"low":2.65,"open":2.66,"volume":683883200},{"timestamp":1160141400,"date":"2006-10-06","index":6516,"close":2.65,"high":2.68,"low":2.64,"open":2.66,"volume":466958800},{"timestamp":1160400600,"date":"2006-10-09","index":6517,"close":2.67,"high":2.68,"low":2.63,"open":2.64,"volume":438222400},{"timestamp":1160487000,"date":"2006-10-10","index":6518,"close":2.64,"high":2.66,"low":2.61,"open":2.66,"volume":531588400},{"timestamp":1160573400,"date":"2006-10-11","index":6519,"close":2.62,"high":2.64,"low":2.59,"open":2.62,"volume":571855200},{"timestamp":1160659800,"date":"2006-10-12","index":6520,"close":2.69,"high":2.69,"low":2.63,"open":2.63,"volume":592855200},{"timestamp":1160746200,"date":"2006-10-13","index":6521,"close":2.68,"high":2.75,"low":2.67,"open":2.7,"volume":684196800},{"timestamp":1161005400,"date":"2006-10-16","index":6522,"close":2.69,"high":2.71,"low":2.67,"open":2.69,"volume":508692800},{"timestamp":1161091800,"date":"2006-10-17","index":6523,"close":2.65,"high":2.69,"low":2.64,"open":2.68,"volume":480925200},{"timestamp":1161178200,"date":"2006-10-18","index":6524,"close":2.66,"high":2.69,"low":2.64,"open":2.67,"volume":1133907600}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6525,"close":2.82,"high":2.86,"low":2.79,"open":2.83,"volume":1512977200},{"timestamp":1161351000,"date":"2006-10-20","index":6526,"close":2.86,"high":2.86,"low":2.81,"open":2.82,"volume":639413600},{"timestamp":1161610200,"date":"2006-10-23","index":6527,"close":2.91,"high":2.92,"low":2.85,"open":2.86,"volume":832507200},{"timestamp":1161696600,"date":"2006-10-24","index":6528,"close":2.89,"high":2.92,"low":2.86,"open":2.9,"volume":463212400},{"timestamp":1161783000,"date":"2006-10-25","index":6529,"close":2.92,"high":2.93,"low":2.89,"open":2.91,"volume":485214800},{"timestamp":1161869400,"date":"2006-10-26","index":6530,"close":2.94,"high":2.95,"low":2.9,"open":2.92,"volume":432756800},{"timestamp":1161955800,"date":"2006-10-27","index":6531,"close":2.87,"high":2.94,"low":2.86,"open":2.92,"volume":594966400},{"timestamp":1162218600,"date":"2006-10-30","index":6532,"close":2.87,"high":2.89,"low":2.84,"open":2.86,"volume":499917600},{"timestamp":1162305000,"date":"2006-10-31","index":6533,"close":2.9,"high":2.92,"low":2.87,"open":2.91,"volume":501474400},{"timestamp":1162391400,"date":"2006-11-01","index":6534,"close":2.83,"high":2.91,"low":2.8,"open":2.9,"volume":611192400},{"timestamp":1162477800,"date":"2006-11-02","index":6535,"close":2.82,"high":2.83,"low":2.8,"open":2.82,"volume":465483200}]},{"date":"2006-07-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6450,"close":2.04,"high":2.06,"low":2.02,"open":2.04,"volume":518240800},{"timestamp":1152192600,"date":"2006-07-06","index":6451,"close":1.99,"high":2.05,"low":1.99,"open":2.04,"volume":633208800},{"timestamp":1152279000,"date":"2006-07-07","index":6452,"close":1.98,"high":2.02,"low":1.95,"open":1.98,"volume":799360800},{"timestamp":1152538200,"date":"2006-07-10","index":6453,"close":1.96,"high":2.02,"low":1.95,"open":1.99,"volume":529345600},{"timestamp":1152624600,"date":"2006-07-11","index":6454,"close":1.99,"high":2,"low":1.95,"open":1.97,"volume":825022800},{"timestamp":1152711000,"date":"2006-07-12","index":6455,"close":1.89,"high":1.97,"low":1.89,"open":1.97,"volume":927329200},{"timestamp":1152797400,"date":"2006-07-13","index":6456,"close":1.87,"high":1.93,"low":1.84,"open":1.86,"volume":1249906000},{"timestamp":1152883800,"date":"2006-07-14","index":6457,"close":1.81,"high":1.89,"low":1.79,"open":1.88,"volume":993036800},{"timestamp":1153143000,"date":"2006-07-17","index":6458,"close":1.87,"high":1.9,"low":1.84,"open":1.85,"volume":1024542400},{"timestamp":1153229400,"date":"2006-07-18","index":6459,"close":1.89,"high":1.92,"low":1.85,"open":1.9,"volume":1000448400},{"timestamp":1153315800,"date":"2006-07-19","index":6460,"close":1.93,"high":1.97,"low":1.87,"open":1.89,"volume":1390743200}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6461,"close":2.16,"high":2.2,"low":2.13,"open":2.18,"volume":1972146400},{"timestamp":1153488600,"date":"2006-07-21","index":6462,"close":2.17,"high":2.18,"low":2.13,"open":2.14,"volume":891892400},{"timestamp":1153747800,"date":"2006-07-24","index":6463,"close":2.19,"high":2.22,"low":2.16,"open":2.19,"volume":722856400},{"timestamp":1153834200,"date":"2006-07-25","index":6464,"close":2.21,"high":2.22,"low":2.17,"open":2.21,"volume":589069600},{"timestamp":1153920600,"date":"2006-07-26","index":6465,"close":2.28,"high":2.31,"low":2.2,"open":2.21,"volume":898427600},{"timestamp":1154007000,"date":"2006-07-27","index":6466,"close":2.26,"high":2.32,"low":2.24,"open":2.3,"volume":735044800},{"timestamp":1154093400,"date":"2006-07-28","index":6467,"close":2.34,"high":2.35,"low":2.27,"open":2.28,"volume":691507600},{"timestamp":1154352600,"date":"2006-07-31","index":6468,"close":2.43,"high":2.45,"low":2.37,"open":2.39,"volume":892841600},{"timestamp":1154439000,"date":"2006-08-01","index":6469,"close":2.4,"high":2.43,"low":2.36,"open":2.4,"volume":711765600},{"timestamp":1154525400,"date":"2006-08-02","index":6470,"close":2.43,"high":2.45,"low":2.41,"open":2.42,"volume":550768400},{"timestamp":1154611800,"date":"2006-08-03","index":6471,"close":2.49,"high":2.5,"low":2.42,"open":2.43,"volume":841044400}]},{"date":"2006-04-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6387,"close":2.18,"high":2.22,"low":2.18,"open":2.22,"volume":931924000},{"timestamp":1144243800,"date":"2006-04-05","index":6388,"close":2.4,"high":2.4,"low":2.29,"open":2.31,"volume":2233408800},{"timestamp":1144330200,"date":"2006-04-06","index":6389,"close":2.54,"high":2.57,"low":2.44,"open":2.44,"volume":2663768800},{"timestamp":1144416600,"date":"2006-04-07","index":6390,"close":2.49,"high":2.54,"low":2.45,"open":2.53,"volume":1545238800},{"timestamp":1144675800,"date":"2006-04-10","index":6391,"close":2.45,"high":2.53,"low":2.44,"open":2.51,"volume":903515200},{"timestamp":1144762200,"date":"2006-04-11","index":6392,"close":2.43,"high":2.47,"low":2.4,"open":2.46,"volume":939316000},{"timestamp":1144848600,"date":"2006-04-12","index":6393,"close":2.38,"high":2.43,"low":2.37,"open":2.43,"volume":739894400},{"timestamp":1144935000,"date":"2006-04-13","index":6394,"close":2.37,"high":2.41,"low":2.35,"open":2.37,"volume":734678000},{"timestamp":1145280600,"date":"2006-04-17","index":6395,"close":2.31,"high":2.39,"low":2.3,"open":2.38,"volume":721938000},{"timestamp":1145367000,"date":"2006-04-18","index":6396,"close":2.37,"high":2.37,"low":2.31,"open":2.32,"volume":794844400},{"timestamp":1145453400,"date":"2006-04-19","index":6397,"close":2.34,"high":2.39,"low":2.34,"open":2.39,"volume":1086033200}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6398,"close":2.42,"high":2.5,"low":2.36,"open":2.48,"volume":1666982800},{"timestamp":1145626200,"date":"2006-04-21","index":6399,"close":2.39,"high":2.45,"low":2.37,"open":2.44,"volume":788986800},{"timestamp":1145885400,"date":"2006-04-24","index":6400,"close":2.35,"high":2.39,"low":2.34,"open":2.39,"volume":707028000},{"timestamp":1145971800,"date":"2006-04-25","index":6401,"close":2.36,"high":2.38,"low":2.34,"open":2.36,"volume":529062800},{"timestamp":1146058200,"date":"2006-04-26","index":6402,"close":2.43,"high":2.44,"low":2.37,"open":2.38,"volume":710886400},{"timestamp":1146144600,"date":"2006-04-27","index":6403,"close":2.48,"high":2.49,"low":2.41,"open":2.42,"volume":845947200},{"timestamp":1146231000,"date":"2006-04-28","index":6404,"close":2.51,"high":2.55,"low":2.47,"open":2.48,"volume":760037600},{"timestamp":1146490200,"date":"2006-05-01","index":6405,"close":2.49,"high":2.56,"low":2.47,"open":2.53,"volume":750380400},{"timestamp":1146576600,"date":"2006-05-02","index":6406,"close":2.56,"high":2.57,"low":2.5,"open":2.51,"volume":771663200},{"timestamp":1146663000,"date":"2006-05-03","index":6407,"close":2.54,"high":2.57,"low":2.51,"open":2.57,"volume":686991200},{"timestamp":1146749400,"date":"2006-05-04","index":6408,"close":2.54,"high":2.6,"low":2.52,"open":2.54,"volume":860420400}]},{"date":"2006-01-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6324,"close":2.67,"high":2.67,"low":2.58,"open":2.59,"volume":807234400},{"timestamp":1136385000,"date":"2006-01-04","index":6325,"close":2.68,"high":2.71,"low":2.66,"open":2.68,"volume":619603600},{"timestamp":1136471400,"date":"2006-01-05","index":6326,"close":2.66,"high":2.67,"low":2.63,"open":2.67,"volume":449422400},{"timestamp":1136557800,"date":"2006-01-06","index":6327,"close":2.72,"high":2.74,"low":2.66,"open":2.69,"volume":704457600},{"timestamp":1136817000,"date":"2006-01-09","index":6328,"close":2.72,"high":2.76,"low":2.7,"open":2.74,"volume":675040800},{"timestamp":1136903400,"date":"2006-01-10","index":6329,"close":2.89,"high":2.92,"low":2.71,"open":2.72,"volume":2279869200},{"timestamp":1136989800,"date":"2006-01-11","index":6330,"close":3,"high":3.03,"low":2.95,"open":2.99,"volume":1493794400},{"timestamp":1137076200,"date":"2006-01-12","index":6331,"close":3.01,"high":3.09,"low":2.99,"open":3.03,"volume":1280809600},{"timestamp":1137162600,"date":"2006-01-13","index":6332,"close":3.06,"high":3.07,"low":3.02,"open":3.04,"volume":776305600},{"timestamp":1137508200,"date":"2006-01-17","index":6333,"close":3.03,"high":3.09,"low":3,"open":3.06,"volume":835623600},{"timestamp":1137594600,"date":"2006-01-18","index":6334,"close":2.95,"high":3,"low":2.92,"open":2.97,"volume":1200637200}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6335,"close":2.82,"high":2.92,"low":2.81,"open":2.9,"volume":1695848000},{"timestamp":1137767400,"date":"2006-01-20","index":6336,"close":2.72,"high":2.86,"low":2.71,"open":2.83,"volume":1134758800},{"timestamp":1138026600,"date":"2006-01-23","index":6337,"close":2.77,"high":2.84,"low":2.71,"open":2.72,"volume":1059730000},{"timestamp":1138113000,"date":"2006-01-24","index":6338,"close":2.72,"high":2.84,"low":2.71,"open":2.81,"volume":1142254400},{"timestamp":1138199400,"date":"2006-01-25","index":6339,"close":2.65,"high":2.77,"low":2.62,"open":2.76,"volume":1275786400},{"timestamp":1138285800,"date":"2006-01-26","index":6340,"close":2.58,"high":2.69,"low":2.57,"open":2.66,"volume":1181387200},{"timestamp":1138372200,"date":"2006-01-27","index":6341,"close":2.57,"high":2.63,"low":2.54,"open":2.61,"volume":953864800},{"timestamp":1138631400,"date":"2006-01-30","index":6342,"close":2.68,"high":2.74,"low":2.53,"open":2.54,"volume":1398401200},{"timestamp":1138717800,"date":"2006-01-31","index":6343,"close":2.7,"high":2.73,"low":2.63,"open":2.7,"volume":913542000},{"timestamp":1138804200,"date":"2006-02-01","index":6344,"close":2.69,"high":2.73,"low":2.67,"open":2.68,"volume":521186400},{"timestamp":1138890600,"date":"2006-02-02","index":6345,"close":2.58,"high":2.69,"low":2.57,"open":2.68,"volume":707322000}]},{"date":"2005-10-11","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6257,"close":1.91,"high":1.94,"low":1.91,"open":1.93,"volume":341703600},{"timestamp":1127914200,"date":"2005-09-28","index":6258,"close":1.82,"high":1.9,"low":1.81,"open":1.9,"volume":1125544000},{"timestamp":1128000600,"date":"2005-09-29","index":6259,"close":1.87,"high":1.88,"low":1.81,"open":1.83,"volume":636846000},{"timestamp":1128087000,"date":"2005-09-30","index":6260,"close":1.91,"high":1.92,"low":1.85,"open":1.87,"volume":531633200},{"timestamp":1128346200,"date":"2005-10-03","index":6261,"close":1.94,"high":1.95,"low":1.92,"open":1.93,"volume":507553200},{"timestamp":1128432600,"date":"2005-10-04","index":6262,"close":1.92,"high":1.98,"low":1.92,"open":1.96,"volume":539459200},{"timestamp":1128519000,"date":"2005-10-05","index":6263,"close":1.88,"high":1.94,"low":1.88,"open":1.94,"volume":610769600},{"timestamp":1128605400,"date":"2005-10-06","index":6264,"close":1.85,"high":1.91,"low":1.82,"open":1.9,"volume":757537200},{"timestamp":1128691800,"date":"2005-10-07","index":6265,"close":1.83,"high":1.85,"low":1.81,"open":1.85,"volume":677882800},{"timestamp":1128951000,"date":"2005-10-10","index":6266,"close":1.8,"high":1.85,"low":1.8,"open":1.85,"volume":507505600},{"timestamp":1129037400,"date":"2005-10-11","index":6267,"close":1.84,"high":1.85,"low":1.8,"open":1.83,"volume":1225884800}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6268,"close":1.76,"high":1.8,"low":1.71,"open":1.74,"volume":2697486400},{"timestamp":1129210200,"date":"2005-10-13","index":6269,"close":1.92,"high":1.93,"low":1.76,"open":1.77,"volume":1865575600},{"timestamp":1129296600,"date":"2005-10-14","index":6270,"close":1.93,"high":1.94,"low":1.89,"open":1.93,"volume":1035552000},{"timestamp":1129555800,"date":"2005-10-17","index":6271,"close":1.91,"high":1.94,"low":1.88,"open":1.93,"volume":616834400},{"timestamp":1129642200,"date":"2005-10-18","index":6272,"close":1.86,"high":1.93,"low":1.86,"open":1.9,"volume":609588000},{"timestamp":1129728600,"date":"2005-10-19","index":6273,"close":1.96,"high":1.96,"low":1.83,"open":1.86,"volume":1008683200},{"timestamp":1129815000,"date":"2005-10-20","index":6274,"close":2.01,"high":2.02,"low":1.94,"open":1.95,"volume":1357762000},{"timestamp":1129901400,"date":"2005-10-21","index":6275,"close":1.99,"high":2.04,"low":1.98,"open":2.03,"volume":796726000},{"timestamp":1130160600,"date":"2005-10-24","index":6276,"close":2.03,"high":2.03,"low":1.97,"open":1.97,"volume":609753200},{"timestamp":1130247000,"date":"2005-10-25","index":6277,"close":2,"high":2.03,"low":1.99,"open":2.01,"volume":465127600},{"timestamp":1130333400,"date":"2005-10-26","index":6278,"close":2.04,"high":2.06,"low":2,"open":2.01,"volume":631593200}]},{"date":"2005-07-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6194,"close":1.33,"high":1.34,"low":1.33,"open":1.34,"volume":350299600},{"timestamp":1120051800,"date":"2005-06-29","index":6195,"close":1.3,"high":1.33,"low":1.29,"open":1.33,"volume":448358400},{"timestamp":1120138200,"date":"2005-06-30","index":6196,"close":1.31,"high":1.33,"low":1.3,"open":1.31,"volume":418390000},{"timestamp":1120224600,"date":"2005-07-01","index":6197,"close":1.3,"high":1.32,"low":1.3,"open":1.32,"volume":250000800},{"timestamp":1120570200,"date":"2005-07-05","index":6198,"close":1.36,"high":1.36,"low":1.3,"open":1.31,"volume":454269200},{"timestamp":1120656600,"date":"2005-07-06","index":6199,"close":1.34,"high":1.36,"low":1.33,"open":1.35,"volume":394626400},{"timestamp":1120743000,"date":"2005-07-07","index":6200,"close":1.34,"high":1.35,"low":1.31,"open":1.31,"volume":383723200},{"timestamp":1120829400,"date":"2005-07-08","index":6201,"close":1.37,"high":1.37,"low":1.34,"open":1.35,"volume":290735200},{"timestamp":1121088600,"date":"2005-07-11","index":6202,"close":1.36,"high":1.38,"low":1.35,"open":1.37,"volume":388788400},{"timestamp":1121175000,"date":"2005-07-12","index":6203,"close":1.37,"high":1.37,"low":1.35,"open":1.37,"volume":387038400},{"timestamp":1121261400,"date":"2005-07-13","index":6204,"close":1.37,"high":1.38,"low":1.35,"open":1.37,"volume":684835200}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6205,"close":1.46,"high":1.5,"low":1.44,"open":1.46,"volume":2096060400},{"timestamp":1121434200,"date":"2005-07-15","index":6206,"close":1.48,"high":1.48,"low":1.45,"open":1.46,"volume":687682800},{"timestamp":1121693400,"date":"2005-07-18","index":6207,"close":1.48,"high":1.5,"low":1.48,"open":1.48,"volume":586297600},{"timestamp":1121779800,"date":"2005-07-19","index":6208,"close":1.54,"high":1.54,"low":1.47,"open":1.48,"volume":671062000},{"timestamp":1121866200,"date":"2005-07-20","index":6209,"close":1.56,"high":1.56,"low":1.52,"open":1.53,"volume":453395600},{"timestamp":1121952600,"date":"2005-07-21","index":6210,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":404264000},{"timestamp":1122039000,"date":"2005-07-22","index":6211,"close":1.57,"high":1.57,"low":1.55,"open":1.55,"volume":301106400},{"timestamp":1122298200,"date":"2005-07-25","index":6212,"close":1.56,"high":1.58,"low":1.56,"open":1.57,"volume":294627200},{"timestamp":1122384600,"date":"2005-07-26","index":6213,"close":1.56,"high":1.58,"low":1.55,"open":1.57,"volume":268592800},{"timestamp":1122471000,"date":"2005-07-27","index":6214,"close":1.57,"high":1.57,"low":1.52,"open":1.57,"volume":283749200},{"timestamp":1122557400,"date":"2005-07-28","index":6215,"close":1.56,"high":1.57,"low":1.55,"open":1.57,"volume":251311200}]},{"date":"2005-04-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6131,"close":1.53,"high":1.53,"low":1.49,"open":1.5,"volume":394959600},{"timestamp":1112279400,"date":"2005-03-31","index":6132,"close":1.49,"high":1.52,"low":1.49,"open":1.52,"volume":636134800},{"timestamp":1112365800,"date":"2005-04-01","index":6133,"close":1.46,"high":1.51,"low":1.45,"open":1.5,"volume":641284000},{"timestamp":1112621400,"date":"2005-04-04","index":6134,"close":1.47,"high":1.48,"low":1.43,"open":1.46,"volume":580014400},{"timestamp":1112707800,"date":"2005-04-05","index":6135,"close":1.5,"high":1.51,"low":1.47,"open":1.47,"volume":556239600},{"timestamp":1112794200,"date":"2005-04-06","index":6136,"close":1.51,"high":1.53,"low":1.51,"open":1.51,"volume":414825600},{"timestamp":1112880600,"date":"2005-04-07","index":6137,"close":1.56,"high":1.56,"low":1.51,"open":1.51,"volume":506987600},{"timestamp":1112967000,"date":"2005-04-08","index":6138,"close":1.56,"high":1.59,"low":1.55,"open":1.56,"volume":649950000},{"timestamp":1113226200,"date":"2005-04-11","index":6139,"close":1.5,"high":1.58,"low":1.5,"open":1.58,"volume":821662800},{"timestamp":1113312600,"date":"2005-04-12","index":6140,"close":1.52,"high":1.54,"low":1.5,"open":1.52,"volume":981061200},{"timestamp":1113399000,"date":"2005-04-13","index":6141,"close":1.47,"high":1.54,"low":1.44,"open":1.53,"volume":1371946800}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6142,"close":1.33,"high":1.41,"low":1.32,"open":1.39,"volume":2753192400},{"timestamp":1113571800,"date":"2005-04-15","index":6143,"close":1.26,"high":1.33,"low":1.26,"open":1.31,"volume":1728087200},{"timestamp":1113831000,"date":"2005-04-18","index":6144,"close":1.27,"high":1.3,"low":1.21,"open":1.25,"volume":1327177600},{"timestamp":1113917400,"date":"2005-04-19","index":6145,"close":1.32,"high":1.34,"low":1.28,"open":1.31,"volume":1081642800},{"timestamp":1114003800,"date":"2005-04-20","index":6146,"close":1.27,"high":1.35,"low":1.27,"open":1.35,"volume":945131600},{"timestamp":1114090200,"date":"2005-04-21","index":6147,"close":1.33,"high":1.33,"low":1.28,"open":1.3,"volume":759592400},{"timestamp":1114176600,"date":"2005-04-22","index":6148,"close":1.27,"high":1.32,"low":1.25,"open":1.32,"volume":839129200},{"timestamp":1114435800,"date":"2005-04-25","index":6149,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":746460400},{"timestamp":1114522200,"date":"2005-04-26","index":6150,"close":1.29,"high":1.34,"low":1.29,"open":1.31,"volume":810507600},{"timestamp":1114608600,"date":"2005-04-27","index":6151,"close":1.28,"high":1.3,"low":1.27,"open":1.28,"volume":613888800},{"timestamp":1114695000,"date":"2005-04-28","index":6152,"close":1.27,"high":1.3,"low":1.26,"open":1.3,"volume":575106000}]},{"date":"2005-01-12","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1104330600,"date":"2004-12-29","index":6069,"close":1.15,"high":1.16,"low":1.14,"open":1.14,"volume":449562400},{"timestamp":1104417000,"date":"2004-12-30","index":6070,"close":1.16,"high":1.16,"low":1.15,"open":1.16,"volume":345340800},{"timestamp":1104503400,"date":"2004-12-31","index":6071,"close":1.15,"high":1.16,"low":1.14,"open":1.16,"volume":278588800},{"timestamp":1104762600,"date":"2005-01-03","index":6072,"close":1.13,"high":1.16,"low":1.12,"open":1.16,"volume":691992000},{"timestamp":1104849000,"date":"2005-01-04","index":6073,"close":1.14,"high":1.17,"low":1.12,"open":1.14,"volume":1096810400},{"timestamp":1104935400,"date":"2005-01-05","index":6074,"close":1.15,"high":1.17,"low":1.14,"open":1.15,"volume":680433600},{"timestamp":1105021800,"date":"2005-01-06","index":6075,"close":1.15,"high":1.16,"low":1.13,"open":1.15,"volume":705555200},{"timestamp":1105108200,"date":"2005-01-07","index":6076,"close":1.24,"high":1.24,"low":1.16,"open":1.16,"volume":2227450400},{"timestamp":1105367400,"date":"2005-01-10","index":6077,"close":1.23,"high":1.26,"low":1.21,"open":1.25,"volume":1725309600},{"timestamp":1105453800,"date":"2005-01-11","index":6078,"close":1.15,"high":1.23,"low":1.15,"open":1.22,"volume":2611627200},{"timestamp":1105540200,"date":"2005-01-12","index":6079,"close":1.17,"high":1.18,"low":1.13,"open":1.17,"volume":1919702400}],"post":[{"timestamp":1105626600,"date":"2005-01-13","index":6080,"close":1.25,"high":1.33,"low":1.25,"open":1.32,"volume":3164716800},{"timestamp":1105713000,"date":"2005-01-14","index":6081,"close":1.25,"high":1.28,"low":1.24,"open":1.25,"volume":1770742400},{"timestamp":1106058600,"date":"2005-01-18","index":6082,"close":1.26,"high":1.26,"low":1.21,"open":1.25,"volume":1006460000},{"timestamp":1106145000,"date":"2005-01-19","index":6083,"close":1.25,"high":1.28,"low":1.25,"open":1.26,"volume":751895200},{"timestamp":1106231400,"date":"2005-01-20","index":6084,"close":1.26,"high":1.27,"low":1.24,"open":1.24,"volume":914922400},{"timestamp":1106317800,"date":"2005-01-21","index":6085,"close":1.26,"high":1.28,"low":1.25,"open":1.27,"volume":911332800},{"timestamp":1106577000,"date":"2005-01-24","index":6086,"close":1.26,"high":1.28,"low":1.26,"open":1.27,"volume":841629600},{"timestamp":1106663400,"date":"2005-01-25","index":6087,"close":1.29,"high":1.3,"low":1.27,"open":1.27,"volume":969231200},{"timestamp":1106749800,"date":"2005-01-26","index":6088,"close":1.29,"high":1.3,"low":1.27,"open":1.3,"volume":739496800},{"timestamp":1106836200,"date":"2005-01-27","index":6089,"close":1.3,"high":1.3,"low":1.28,"open":1.29,"volume":496227200},{"timestamp":1106922600,"date":"2005-01-28","index":6090,"close":1.32,"high":1.32,"low":1.29,"open":1.3,"volume":801612000}]},{"date":"2004-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-07-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-10-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-04-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2000-10-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":5007,"close":0.42,"high":0.42,"low":0.39,"open":0.4,"volume":1466024000},{"timestamp":970752600,"date":"2000-10-05","index":5008,"close":0.39,"high":0.44,"low":0.39,"open":0.42,"volume":873006400},{"timestamp":970839000,"date":"2000-10-06","index":5009,"close":0.4,"high":0.41,"low":0.38,"open":0.41,"volume":612656800},{"timestamp":971098200,"date":"2000-10-09","index":5010,"close":0.39,"high":0.41,"low":0.38,"open":0.4,"volume":597564800},{"timestamp":971184600,"date":"2000-10-10","index":5011,"close":0.37,"high":0.4,"low":0.37,"open":0.39,"volume":691101600},{"timestamp":971271000,"date":"2000-10-11","index":5012,"close":0.35,"high":0.38,"low":0.34,"open":0.36,"volume":1198422400},{"timestamp":971357400,"date":"2000-10-12","index":5013,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":1191064000},{"timestamp":971443800,"date":"2000-10-13","index":5014,"close":0.39,"high":0.4,"low":0.36,"open":0.36,"volume":1247752800},{"timestamp":971703000,"date":"2000-10-16","index":5015,"close":0.38,"high":0.42,"low":0.38,"open":0.4,"volume":820176000},{"timestamp":971789400,"date":"2000-10-17","index":5016,"close":0.36,"high":0.39,"low":0.35,"open":0.39,"volume":601720000},{"timestamp":971875800,"date":"2000-10-18","index":5017,"close":0.36,"high":0.38,"low":0.33,"open":0.35,"volume":834265600}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":5018,"close":0.34,"high":0.35,"low":0.33,"open":0.34,"volume":1506724800},{"timestamp":972048600,"date":"2000-10-20","index":5019,"close":0.35,"high":0.36,"low":0.34,"open":0.34,"volume":791263200},{"timestamp":972307800,"date":"2000-10-23","index":5020,"close":0.36,"high":0.37,"low":0.35,"open":0.36,"volume":551292000},{"timestamp":972394200,"date":"2000-10-24","index":5021,"close":0.34,"high":0.37,"low":0.34,"open":0.37,"volume":804451200},{"timestamp":972480600,"date":"2000-10-25","index":5022,"close":0.33,"high":0.34,"low":0.33,"open":0.34,"volume":663969600},{"timestamp":972567000,"date":"2000-10-26","index":5023,"close":0.33,"high":0.34,"low":0.31,"open":0.34,"volume":721851200},{"timestamp":972653400,"date":"2000-10-27","index":5024,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":744503200},{"timestamp":972916200,"date":"2000-10-30","index":5025,"close":0.34,"high":0.36,"low":0.33,"open":0.34,"volume":639189600},{"timestamp":973002600,"date":"2000-10-31","index":5026,"close":0.35,"high":0.36,"low":0.34,"open":0.35,"volume":885880800},{"timestamp":973089000,"date":"2000-11-01","index":5027,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":575366400},{"timestamp":973175400,"date":"2000-11-02","index":5028,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":590693600}]},{"date":"2000-07-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":4942,"close":0.95,"high":0.97,"low":0.93,"open":0.93,"volume":70828800},{"timestamp":962803800,"date":"2000-07-05","index":4943,"close":0.92,"high":0.99,"low":0.91,"open":0.95,"volume":265216000},{"timestamp":962890200,"date":"2000-07-06","index":4944,"close":0.93,"high":0.95,"low":0.89,"open":0.94,"volume":309545600},{"timestamp":962976600,"date":"2000-07-07","index":4945,"close":0.97,"high":0.98,"low":0.93,"open":0.94,"volume":263603200},{"timestamp":963235800,"date":"2000-07-10","index":4946,"close":1.02,"high":1.04,"low":0.96,"open":0.97,"volume":397796000},{"timestamp":963322200,"date":"2000-07-11","index":4947,"close":1.02,"high":1.06,"low":0.99,"open":1.02,"volume":357896000},{"timestamp":963408600,"date":"2000-07-12","index":4948,"close":1.05,"high":1.05,"low":1.01,"open":1.04,"volume":225433600},{"timestamp":963495000,"date":"2000-07-13","index":4949,"close":1.01,"high":1.08,"low":0.98,"open":1.04,"volume":445659200},{"timestamp":963581400,"date":"2000-07-14","index":4950,"close":1.03,"high":1.05,"low":1.02,"open":1.02,"volume":190276800},{"timestamp":963840600,"date":"2000-07-17","index":4951,"close":1.04,"high":1.05,"low":1.02,"open":1.04,"volume":260002400},{"timestamp":963927000,"date":"2000-07-18","index":4952,"close":1.02,"high":1.05,"low":1.02,"open":1.04,"volume":318404800}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":4953,"close":0.94,"high":1.01,"low":0.92,"open":0.99,"volume":457872800},{"timestamp":964099800,"date":"2000-07-20","index":4954,"close":0.98,"high":1.02,"low":0.97,"open":0.98,"volume":465572800},{"timestamp":964186200,"date":"2000-07-21","index":4955,"close":0.96,"high":0.99,"low":0.95,"open":0.97,"volume":196235200},{"timestamp":964445400,"date":"2000-07-24","index":4956,"close":0.87,"high":0.94,"low":0.85,"open":0.94,"volume":412171200},{"timestamp":964531800,"date":"2000-07-25","index":4957,"close":0.89,"high":0.9,"low":0.88,"open":0.9,"volume":211607200},{"timestamp":964618200,"date":"2000-07-26","index":4958,"close":0.89,"high":0.92,"low":0.88,"open":0.89,"volume":210470400},{"timestamp":964704600,"date":"2000-07-27","index":4959,"close":0.93,"high":0.95,"low":0.89,"open":0.89,"volume":294985600},{"timestamp":964791000,"date":"2000-07-28","index":4960,"close":0.86,"high":0.94,"low":0.84,"open":0.93,"volume":237893600},{"timestamp":965050200,"date":"2000-07-31","index":4961,"close":0.91,"high":0.92,"low":0.87,"open":0.88,"volume":155299200},{"timestamp":965136600,"date":"2000-08-01","index":4962,"close":0.88,"high":0.91,"low":0.88,"open":0.9,"volume":137284000},{"timestamp":965223000,"date":"2000-08-02","index":4963,"close":0.84,"high":0.89,"low":0.84,"open":0.88,"volume":162355200}]},{"date":"2000-04-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":954941400,"date":"2000-04-05","index":4881,"close":1.16,"high":1.19,"low":1.11,"open":1.13,"volume":457665600},{"timestamp":955027800,"date":"2000-04-06","index":4882,"close":1.12,"high":1.2,"low":1.1,"open":1.17,"volume":259627200},{"timestamp":955114200,"date":"2000-04-07","index":4883,"close":1.18,"high":1.18,"low":1.12,"open":1.14,"volume":242435200},{"timestamp":955373400,"date":"2000-04-10","index":4884,"close":1.12,"high":1.19,"low":1.11,"open":1.18,"volume":212262400},{"timestamp":955459800,"date":"2000-04-11","index":4885,"close":1.07,"high":1.11,"low":1.05,"open":1.1,"volume":541822400},{"timestamp":955546200,"date":"2000-04-12","index":4886,"close":0.98,"high":1.06,"low":0.94,"open":1.06,"volume":941136000},{"timestamp":955632600,"date":"2000-04-13","index":4887,"close":1.02,"high":1.07,"low":0.97,"open":1,"volume":529827200},{"timestamp":955719000,"date":"2000-04-14","index":4888,"close":1,"high":1.05,"low":0.97,"open":0.98,"volume":667620800},{"timestamp":955978200,"date":"2000-04-17","index":4889,"close":1.11,"high":1.11,"low":0.97,"open":0.98,"volume":409561600},{"timestamp":956064600,"date":"2000-04-18","index":4890,"close":1.13,"high":1.13,"low":1.07,"open":1.1,"volume":390924800},{"timestamp":956151000,"date":"2000-04-19","index":4891,"close":1.08,"high":1.16,"low":1.07,"open":1.13,"volume":520150400}],"post":[{"timestamp":956237400,"date":"2000-04-20","index":4892,"close":1.06,"high":1.11,"low":1.05,"open":1.1,"volume":722120000},{"timestamp":956583000,"date":"2000-04-24","index":4893,"close":1.08,"high":1.08,"low":1.02,"open":1.03,"volume":443620800},{"timestamp":956669400,"date":"2000-04-25","index":4894,"close":1.15,"high":1.15,"low":1.09,"open":1.09,"volume":391641600},{"timestamp":956755800,"date":"2000-04-26","index":4895,"close":1.08,"high":1.14,"low":1.07,"open":1.13,"volume":366912000},{"timestamp":956842200,"date":"2000-04-27","index":4896,"close":1.13,"high":1.13,"low":1.04,"open":1.05,"volume":326603200},{"timestamp":956928600,"date":"2000-04-28","index":4897,"close":1.11,"high":1.14,"low":1.08,"open":1.14,"volume":249580800},{"timestamp":957187800,"date":"2000-05-01","index":4898,"close":1.11,"high":1.12,"low":1.09,"open":1.11,"volume":226195200},{"timestamp":957274200,"date":"2000-05-02","index":4899,"close":1.05,"high":1.13,"low":1.05,"open":1.1,"volume":236432000},{"timestamp":957360600,"date":"2000-05-03","index":4900,"close":1.03,"high":1.08,"low":1,"open":1.06,"volume":489798400},{"timestamp":957447000,"date":"2000-05-04","index":4901,"close":0.99,"high":1.03,"low":0.99,"open":1.03,"volume":399515200},{"timestamp":957533400,"date":"2000-05-05","index":4902,"close":1.01,"high":1.02,"low":0.99,"open":0.99,"volume":284076800}]},{"date":"2000-01-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":946996200,"date":"2000-01-04","index":4817,"close":0.92,"high":0.99,"low":0.9,"open":0.97,"volume":512377600},{"timestamp":947082600,"date":"2000-01-05","index":4818,"close":0.93,"high":0.99,"low":0.92,"open":0.93,"volume":778321600},{"timestamp":947169000,"date":"2000-01-06","index":4819,"close":0.85,"high":0.96,"low":0.85,"open":0.95,"volume":767972800},{"timestamp":947255400,"date":"2000-01-07","index":4820,"close":0.89,"high":0.9,"low":0.85,"open":0.86,"volume":460734400},{"timestamp":947514600,"date":"2000-01-10","index":4821,"close":0.87,"high":0.91,"low":0.85,"open":0.91,"volume":505064000},{"timestamp":947601000,"date":"2000-01-11","index":4822,"close":0.83,"high":0.89,"low":0.81,"open":0.86,"volume":441548800},{"timestamp":947687400,"date":"2000-01-12","index":4823,"close":0.78,"high":0.85,"low":0.77,"open":0.85,"volume":976068800},{"timestamp":947773800,"date":"2000-01-13","index":4824,"close":0.86,"high":0.88,"low":0.83,"open":0.84,"volume":1032684800},{"timestamp":947860200,"date":"2000-01-14","index":4825,"close":0.9,"high":0.91,"low":0.89,"open":0.89,"volume":390376000},{"timestamp":948205800,"date":"2000-01-18","index":4826,"close":0.93,"high":0.95,"low":0.9,"open":0.9,"volume":459177600},{"timestamp":948292200,"date":"2000-01-19","index":4827,"close":0.95,"high":0.97,"low":0.92,"open":0.94,"volume":597643200}],"post":[{"timestamp":948378600,"date":"2000-01-20","index":4828,"close":1.01,"high":1.08,"low":1.01,"open":1.03,"volume":1831132800},{"timestamp":948465000,"date":"2000-01-21","index":4829,"close":0.99,"high":1.02,"low":0.98,"open":1.02,"volume":495924800},{"timestamp":948724200,"date":"2000-01-24","index":4830,"close":0.95,"high":1.01,"low":0.94,"open":0.97,"volume":440876800},{"timestamp":948810600,"date":"2000-01-25","index":4831,"close":1,"high":1.01,"low":0.91,"open":0.94,"volume":497145600},{"timestamp":948897000,"date":"2000-01-26","index":4832,"close":0.98,"high":1.02,"low":0.98,"open":0.98,"volume":367158400},{"timestamp":948983400,"date":"2000-01-27","index":4833,"close":0.98,"high":1.01,"low":0.96,"open":0.97,"volume":340144000},{"timestamp":949069800,"date":"2000-01-28","index":4834,"close":0.91,"high":0.99,"low":0.9,"open":0.97,"volume":423348800},{"timestamp":949329000,"date":"2000-01-31","index":4835,"close":0.93,"high":0.93,"low":0.84,"open":0.9,"volume":701680000},{"timestamp":949415400,"date":"2000-02-01","index":4836,"close":0.9,"high":0.94,"low":0.89,"open":0.93,"volume":318035200},{"timestamp":949501800,"date":"2000-02-02","index":4837,"close":0.88,"high":0.91,"low":0.87,"open":0.9,"volume":464195200},{"timestamp":949588200,"date":"2000-02-03","index":4838,"close":0.92,"high":0.93,"low":0.9,"open":0.9,"volume":475193600}]},{"date":"1999-10-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"1999-07-14","estimated":0.01,"reported":0.01,"pre":[{"timestamp":930663000,"date":"1999-06-29","index":4686,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":380385600},{"timestamp":930749400,"date":"1999-06-30","index":4687,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":343268800},{"timestamp":930835800,"date":"1999-07-01","index":4688,"close":0.4,"high":0.42,"low":0.4,"open":0.41,"volume":149217600},{"timestamp":930922200,"date":"1999-07-02","index":4689,"close":0.41,"high":0.42,"low":0.4,"open":0.41,"volume":123681600},{"timestamp":931267800,"date":"1999-07-06","index":4690,"close":0.42,"high":0.43,"low":0.41,"open":0.41,"volume":453812800},{"timestamp":931354200,"date":"1999-07-07","index":4691,"close":0.45,"high":0.45,"low":0.42,"open":0.42,"volume":1099156800},{"timestamp":931440600,"date":"1999-07-08","index":4692,"close":0.49,"high":0.49,"low":0.45,"open":0.46,"volume":1625041600},{"timestamp":931527000,"date":"1999-07-09","index":4693,"close":0.5,"high":0.5,"low":0.47,"open":0.49,"volume":608697600},{"timestamp":931786200,"date":"1999-07-12","index":4694,"close":0.49,"high":0.5,"low":0.48,"open":0.5,"volume":303912000},{"timestamp":931872600,"date":"1999-07-13","index":4695,"close":0.48,"high":0.48,"low":0.47,"open":0.48,"volume":283259200},{"timestamp":931959000,"date":"1999-07-14","index":4696,"close":0.5,"high":0.51,"low":0.49,"open":0.49,"volume":624556800}],"post":[{"timestamp":932045400,"date":"1999-07-15","index":4697,"close":0.48,"high":0.5,"low":0.46,"open":0.5,"volume":1691804800},{"timestamp":932131800,"date":"1999-07-16","index":4698,"close":0.47,"high":0.49,"low":0.47,"open":0.48,"volume":411499200},{"timestamp":932391000,"date":"1999-07-19","index":4699,"close":0.49,"high":0.5,"low":0.47,"open":0.48,"volume":561299200},{"timestamp":932477400,"date":"1999-07-20","index":4700,"close":0.47,"high":0.5,"low":0.47,"open":0.49,"volume":442075200},{"timestamp":932563800,"date":"1999-07-21","index":4701,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":718166400},{"timestamp":932650200,"date":"1999-07-22","index":4702,"close":0.47,"high":0.48,"low":0.46,"open":0.48,"volume":406728000},{"timestamp":932736600,"date":"1999-07-23","index":4703,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":229051200},{"timestamp":932995800,"date":"1999-07-26","index":4704,"close":0.45,"high":0.47,"low":0.45,"open":0.47,"volume":351187200},{"timestamp":933082200,"date":"1999-07-27","index":4705,"close":0.48,"high":0.48,"low":0.47,"open":0.47,"volume":395908800},{"timestamp":933168600,"date":"1999-07-28","index":4706,"close":0.49,"high":0.49,"low":0.47,"open":0.48,"volume":328910400},{"timestamp":933255000,"date":"1999-07-29","index":4707,"close":0.48,"high":0.49,"low":0.47,"open":0.48,"volume":275475200}]},{"date":"1999-04-14","estimated":0.01,"reported":0.01,"pre":[{"timestamp":922804200,"date":"1999-03-30","index":4623,"close":0.32,"high":0.32,"low":0.31,"open":0.31,"volume":554523200},{"timestamp":922890600,"date":"1999-03-31","index":4624,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":422352000},{"timestamp":922977000,"date":"1999-04-01","index":4625,"close":0.32,"high":0.33,"low":0.32,"open":0.32,"volume":262057600},{"timestamp":923319000,"date":"1999-04-05","index":4626,"close":0.33,"high":0.34,"low":0.32,"open":0.32,"volume":460936000},{"timestamp":923405400,"date":"1999-04-06","index":4627,"close":0.34,"high":0.34,"low":0.33,"open":0.33,"volume":628588800},{"timestamp":923491800,"date":"1999-04-07","index":4628,"close":0.33,"high":0.34,"low":0.32,"open":0.34,"volume":411812800},{"timestamp":923578200,"date":"1999-04-08","index":4629,"close":0.33,"high":0.33,"low":0.32,"open":0.33,"volume":296408000},{"timestamp":923664600,"date":"1999-04-09","index":4630,"close":0.33,"high":0.33,"low":0.32,"open":0.32,"volume":268542400},{"timestamp":923923800,"date":"1999-04-12","index":4631,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":395819200},{"timestamp":924010200,"date":"1999-04-13","index":4632,"close":0.31,"high":0.33,"low":0.31,"open":0.32,"volume":412384000},{"timestamp":924096600,"date":"1999-04-14","index":4633,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":681027200}],"post":[{"timestamp":924183000,"date":"1999-04-15","index":4634,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":1734476800},{"timestamp":924269400,"date":"1999-04-16","index":4635,"close":0.32,"high":0.32,"low":0.31,"open":0.32,"volume":502219200},{"timestamp":924528600,"date":"1999-04-19","index":4636,"close":0.3,"high":0.32,"low":0.3,"open":0.32,"volume":921816000},{"timestamp":924615000,"date":"1999-04-20","index":4637,"close":0.3,"high":0.31,"low":0.3,"open":0.3,"volume":523857600},{"timestamp":924701400,"date":"1999-04-21","index":4638,"close":0.31,"high":0.31,"low":0.3,"open":0.3,"volume":351400000},{"timestamp":924787800,"date":"1999-04-22","index":4639,"close":0.32,"high":0.33,"low":0.31,"open":0.31,"volume":740174400},{"timestamp":924874200,"date":"1999-04-23","index":4640,"close":0.35,"high":0.35,"low":0.32,"open":0.32,"volume":1046841600},{"timestamp":925133400,"date":"1999-04-26","index":4641,"close":0.37,"high":0.37,"low":0.35,"open":0.35,"volume":927931200},{"timestamp":925219800,"date":"1999-04-27","index":4642,"close":0.41,"high":0.41,"low":0.38,"open":0.38,"volume":2106048000},{"timestamp":925306200,"date":"1999-04-28","index":4643,"close":0.39,"high":0.41,"low":0.39,"open":0.4,"volume":954990400},{"timestamp":925392600,"date":"1999-04-29","index":4644,"close":0.38,"high":0.4,"low":0.37,"open":0.39,"volume":789308800}]},{"date":"1999-01-13","estimated":0.01,"reported":0.01,"pre":[{"timestamp":914941800,"date":"1998-12-29","index":4561,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":387352000},{"timestamp":915028200,"date":"1998-12-30","index":4562,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":237361600},{"timestamp":915114600,"date":"1998-12-31","index":4563,"close":0.37,"high":0.37,"low":0.35,"open":0.36,"volume":271689600},{"timestamp":915460200,"date":"1999-01-04","index":4564,"close":0.37,"high":0.38,"low":0.36,"open":0.38,"volume":952884800},{"timestamp":915546600,"date":"1999-01-05","index":4565,"close":0.39,"high":0.39,"low":0.37,"open":0.37,"volume":1410113600},{"timestamp":915633000,"date":"1999-01-06","index":4566,"close":0.37,"high":0.39,"low":0.37,"open":0.39,"volume":1348569600},{"timestamp":915719400,"date":"1999-01-07","index":4567,"close":0.4,"high":0.4,"low":0.38,"open":0.38,"volume":1429019200},{"timestamp":915805800,"date":"1999-01-08","index":4568,"close":0.4,"high":0.42,"low":0.39,"open":0.42,"volume":678832000},{"timestamp":916065000,"date":"1999-01-11","index":4569,"close":0.41,"high":0.41,"low":0.4,"open":0.41,"volume":560974400},{"timestamp":916151400,"date":"1999-01-12","index":4570,"close":0.41,"high":0.42,"low":0.39,"open":0.41,"volume":820736000},{"timestamp":916237800,"date":"1999-01-13","index":4571,"close":0.42,"high":0.42,"low":0.38,"open":0.38,"volume":1047816000}],"post":[{"timestamp":916324200,"date":"1999-01-14","index":4572,"close":0.37,"high":0.41,"low":0.37,"open":0.41,"volume":1723859200},{"timestamp":916410600,"date":"1999-01-15","index":4573,"close":0.37,"high":0.38,"low":0.36,"open":0.37,"volume":1006006400},{"timestamp":916756200,"date":"1999-01-19","index":4574,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":534889600},{"timestamp":916842600,"date":"1999-01-20","index":4575,"close":0.36,"high":0.38,"low":0.36,"open":0.37,"volume":778120000},{"timestamp":916929000,"date":"1999-01-21","index":4576,"close":0.35,"high":0.36,"low":0.33,"open":0.36,"volume":600488000},{"timestamp":917015400,"date":"1999-01-22","index":4577,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":345766400},{"timestamp":917274600,"date":"1999-01-25","index":4578,"close":0.35,"high":0.35,"low":0.35,"open":0.35,"volume":385336000},{"timestamp":917361000,"date":"1999-01-26","index":4579,"close":0.36,"high":0.36,"low":0.35,"open":0.36,"volume":560044800},{"timestamp":917447400,"date":"1999-01-27","index":4580,"close":0.36,"high":0.37,"low":0.36,"open":0.37,"volume":364952000},{"timestamp":917533800,"date":"1999-01-28","index":4581,"close":0.36,"high":0.37,"low":0.36,"open":0.36,"volume":336280000},{"timestamp":917620200,"date":"1999-01-29","index":4582,"close":0.37,"high":0.37,"low":0.36,"open":0.37,"volume":242715200}]}] diff --git a/data/AAPL_partial.json b/data/AAPL_partial.json index 61e905be2..dc7a8e432 100644 --- a/data/AAPL_partial.json +++ b/data/AAPL_partial.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":1.3,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":1.39,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":1.19,"reported":1.26,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":10739,"close":193.13,"high":196.47,"low":192.5,"open":195.09,"volume":59581200},{"timestamp":1689946200,"date":"2023-07-21","index":10740,"close":191.94,"high":194.97,"low":191.23,"open":194.1,"volume":71917800},{"timestamp":1690205400,"date":"2023-07-24","index":10741,"close":192.75,"high":194.91,"low":192.25,"open":193.41,"volume":45377800},{"timestamp":1690291800,"date":"2023-07-25","index":10742,"close":193.62,"high":194.44,"low":192.92,"open":193.33,"volume":37283200},{"timestamp":1690378200,"date":"2023-07-26","index":10743,"close":194.5,"high":195.64,"low":193.32,"open":193.67,"volume":47471900},{"timestamp":1690464600,"date":"2023-07-27","index":10744,"close":193.22,"high":197.2,"low":192.55,"open":196.02,"volume":47460200},{"timestamp":1690551000,"date":"2023-07-28","index":10745,"close":195.83,"high":196.63,"low":194.14,"open":194.67,"volume":48291400},{"timestamp":1690810200,"date":"2023-07-31","index":10746,"close":196.45,"high":196.49,"low":195.26,"open":196.06,"volume":38824100},{"timestamp":1690896600,"date":"2023-08-01","index":10747,"close":195.61,"high":196.73,"low":195.28,"open":196.24,"volume":35175100},{"timestamp":1690983000,"date":"2023-08-02","index":10748,"close":192.58,"high":195.18,"low":191.85,"open":195.04,"volume":50389300},{"timestamp":1691069400,"date":"2023-08-03","index":10749,"close":191.17,"high":192.37,"low":190.69,"open":191.57,"volume":61235200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":10750,"close":181.99,"high":187.38,"low":181.92,"open":185.52,"volume":115799700},{"timestamp":1691415000,"date":"2023-08-07","index":10751,"close":178.85,"high":183.13,"low":177.35,"open":182.13,"volume":97576100},{"timestamp":1691501400,"date":"2023-08-08","index":10752,"close":179.8,"high":180.27,"low":177.58,"open":179.69,"volume":67823000},{"timestamp":1691587800,"date":"2023-08-09","index":10753,"close":178.19,"high":180.93,"low":177.01,"open":180.87,"volume":60378500},{"timestamp":1691674200,"date":"2023-08-10","index":10754,"close":177.97,"high":180.75,"low":177.6,"open":179.48,"volume":54686900},{"timestamp":1691760600,"date":"2023-08-11","index":10755,"close":177.79,"high":178.62,"low":176.55,"open":177.32,"volume":51988100},{"timestamp":1692019800,"date":"2023-08-14","index":10756,"close":179.46,"high":179.69,"low":177.31,"open":177.97,"volume":43675600},{"timestamp":1692106200,"date":"2023-08-15","index":10757,"close":177.45,"high":179.48,"low":177.05,"open":178.88,"volume":43622600},{"timestamp":1692192600,"date":"2023-08-16","index":10758,"close":176.57,"high":178.54,"low":176.5,"open":177.13,"volume":46964900},{"timestamp":1692279000,"date":"2023-08-17","index":10759,"close":174,"high":177.51,"low":173.48,"open":177.14,"volume":66062900},{"timestamp":1692365400,"date":"2023-08-18","index":10760,"close":174.49,"high":175.1,"low":171.96,"open":172.3,"volume":61114200}]},{"date":"2023-05-04","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":10677,"close":166.65,"high":167.87,"low":165.56,"open":166.09,"volume":52456400},{"timestamp":1682083800,"date":"2023-04-21","index":10678,"close":165.02,"high":166.45,"low":164.49,"open":165.05,"volume":58337300},{"timestamp":1682343000,"date":"2023-04-24","index":10679,"close":165.33,"high":165.6,"low":163.89,"open":165,"volume":41949600},{"timestamp":1682429400,"date":"2023-04-25","index":10680,"close":163.77,"high":166.31,"low":163.73,"open":165.19,"volume":48714100},{"timestamp":1682515800,"date":"2023-04-26","index":10681,"close":163.76,"high":165.28,"low":162.8,"open":163.06,"volume":45498800},{"timestamp":1682602200,"date":"2023-04-27","index":10682,"close":168.41,"high":168.56,"low":165.19,"open":165.19,"volume":64902300},{"timestamp":1682688600,"date":"2023-04-28","index":10683,"close":169.68,"high":169.85,"low":167.88,"open":168.49,"volume":55209200},{"timestamp":1682947800,"date":"2023-05-01","index":10684,"close":169.59,"high":170.45,"low":168.64,"open":169.28,"volume":52472900},{"timestamp":1683034200,"date":"2023-05-02","index":10685,"close":168.54,"high":170.35,"low":167.54,"open":170.09,"volume":48425700},{"timestamp":1683120600,"date":"2023-05-03","index":10686,"close":167.45,"high":170.92,"low":167.16,"open":169.5,"volume":65136000},{"timestamp":1683207000,"date":"2023-05-04","index":10687,"close":165.79,"high":167.04,"low":164.31,"open":164.89,"volume":81235400}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":10688,"close":173.57,"high":174.3,"low":170.76,"open":170.98,"volume":113316400},{"timestamp":1683552600,"date":"2023-05-08","index":10689,"close":173.5,"high":173.85,"low":172.11,"open":172.48,"volume":55962800},{"timestamp":1683639000,"date":"2023-05-09","index":10690,"close":171.77,"high":173.54,"low":171.6,"open":173.05,"volume":45326900},{"timestamp":1683725400,"date":"2023-05-10","index":10691,"close":173.56,"high":174.03,"low":171.9,"open":173.02,"volume":53724500},{"timestamp":1683811800,"date":"2023-05-11","index":10692,"close":173.75,"high":174.59,"low":172.17,"open":173.85,"volume":49514700},{"timestamp":1683898200,"date":"2023-05-12","index":10693,"close":172.57,"high":174.06,"low":171,"open":173.62,"volume":45497800},{"timestamp":1684157400,"date":"2023-05-15","index":10694,"close":172.07,"high":173.21,"low":171.47,"open":173.16,"volume":37266700},{"timestamp":1684243800,"date":"2023-05-16","index":10695,"close":172.07,"high":173.14,"low":171.8,"open":171.99,"volume":42110300},{"timestamp":1684330200,"date":"2023-05-17","index":10696,"close":172.69,"high":172.93,"low":170.42,"open":171.71,"volume":57951600},{"timestamp":1684416600,"date":"2023-05-18","index":10697,"close":175.05,"high":175.24,"low":172.58,"open":173,"volume":65496700},{"timestamp":1684503000,"date":"2023-05-19","index":10698,"close":175.16,"high":176.39,"low":174.94,"open":176.39,"volume":55772400}]},{"date":"2023-02-02","estimated":1.94,"reported":1.88,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":10614,"close":135.27,"high":136.25,"low":133.77,"open":134.08,"volume":58280400},{"timestamp":1674225000,"date":"2023-01-20","index":10615,"close":137.87,"high":138.02,"low":134.22,"open":135.28,"volume":80223600},{"timestamp":1674484200,"date":"2023-01-23","index":10616,"close":141.11,"high":143.32,"low":137.9,"open":138.12,"volume":81760300},{"timestamp":1674570600,"date":"2023-01-24","index":10617,"close":142.53,"high":143.16,"low":140.3,"open":140.31,"volume":66435100},{"timestamp":1674657000,"date":"2023-01-25","index":10618,"close":141.86,"high":142.43,"low":138.81,"open":140.89,"volume":65799300},{"timestamp":1674743400,"date":"2023-01-26","index":10619,"close":143.96,"high":144.25,"low":141.9,"open":143.17,"volume":54105100},{"timestamp":1674829800,"date":"2023-01-27","index":10620,"close":145.93,"high":147.23,"low":143.08,"open":143.16,"volume":70555800},{"timestamp":1675089000,"date":"2023-01-30","index":10621,"close":143,"high":145.55,"low":142.85,"open":144.96,"volume":64015300},{"timestamp":1675175400,"date":"2023-01-31","index":10622,"close":144.29,"high":144.34,"low":142.28,"open":142.7,"volume":65874500},{"timestamp":1675261800,"date":"2023-02-01","index":10623,"close":145.43,"high":146.61,"low":141.32,"open":143.97,"volume":77663600},{"timestamp":1675348200,"date":"2023-02-02","index":10624,"close":150.82,"high":151.18,"low":148.17,"open":148.9,"volume":118339000}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":10625,"close":154.5,"high":157.38,"low":147.83,"open":148.03,"volume":154357300},{"timestamp":1675693800,"date":"2023-02-06","index":10626,"close":151.73,"high":153.1,"low":150.78,"open":152.57,"volume":69858300},{"timestamp":1675780200,"date":"2023-02-07","index":10627,"close":154.65,"high":155.23,"low":150.64,"open":150.64,"volume":83322600},{"timestamp":1675866600,"date":"2023-02-08","index":10628,"close":151.92,"high":154.58,"low":151.17,"open":153.88,"volume":64120100},{"timestamp":1675953000,"date":"2023-02-09","index":10629,"close":150.87,"high":154.33,"low":150.42,"open":153.78,"volume":56007100},{"timestamp":1676039400,"date":"2023-02-10","index":10630,"close":151.01,"high":151.34,"low":149.22,"open":149.46,"volume":57450700},{"timestamp":1676298600,"date":"2023-02-13","index":10631,"close":153.85,"high":154.26,"low":150.92,"open":150.95,"volume":62199000},{"timestamp":1676385000,"date":"2023-02-14","index":10632,"close":153.2,"high":153.77,"low":150.86,"open":152.12,"volume":61707600},{"timestamp":1676471400,"date":"2023-02-15","index":10633,"close":155.33,"high":155.5,"low":152.88,"open":153.11,"volume":65573800},{"timestamp":1676557800,"date":"2023-02-16","index":10634,"close":153.71,"high":156.33,"low":153.35,"open":153.51,"volume":68167900},{"timestamp":1676644200,"date":"2023-02-17","index":10635,"close":152.55,"high":153,"low":150.85,"open":152.35,"volume":59144100}]},{"date":"2022-10-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10548,"close":142.99,"high":143.59,"low":134.37,"open":134.99,"volume":113224000},{"timestamp":1665754200,"date":"2022-10-14","index":10549,"close":138.38,"high":144.52,"low":138.19,"open":144.31,"volume":88598000},{"timestamp":1666013400,"date":"2022-10-17","index":10550,"close":142.41,"high":142.9,"low":140.27,"open":141.07,"volume":85250900},{"timestamp":1666099800,"date":"2022-10-18","index":10551,"close":143.75,"high":146.7,"low":140.61,"open":145.49,"volume":99136600},{"timestamp":1666186200,"date":"2022-10-19","index":10552,"close":143.86,"high":144.95,"low":141.5,"open":141.69,"volume":61758300},{"timestamp":1666272600,"date":"2022-10-20","index":10553,"close":143.39,"high":145.89,"low":142.65,"open":143.02,"volume":64522000},{"timestamp":1666359000,"date":"2022-10-21","index":10554,"close":147.27,"high":147.85,"low":142.65,"open":142.87,"volume":86548600},{"timestamp":1666618200,"date":"2022-10-24","index":10555,"close":149.45,"high":150.23,"low":146,"open":147.19,"volume":75981900},{"timestamp":1666704600,"date":"2022-10-25","index":10556,"close":152.34,"high":152.49,"low":149.36,"open":150.09,"volume":74732300},{"timestamp":1666791000,"date":"2022-10-26","index":10557,"close":149.35,"high":151.99,"low":148.04,"open":150.96,"volume":88194300},{"timestamp":1666877400,"date":"2022-10-27","index":10558,"close":144.8,"high":149.05,"low":144.13,"open":148.07,"volume":109180200}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10559,"close":155.74,"high":157.5,"low":147.82,"open":148.2,"volume":164762400},{"timestamp":1667223000,"date":"2022-10-31","index":10560,"close":153.34,"high":154.24,"low":151.92,"open":153.16,"volume":97943200},{"timestamp":1667309400,"date":"2022-11-01","index":10561,"close":150.65,"high":155.45,"low":149.13,"open":155.08,"volume":80379300},{"timestamp":1667395800,"date":"2022-11-02","index":10562,"close":145.03,"high":152.17,"low":145,"open":148.95,"volume":93604600},{"timestamp":1667482200,"date":"2022-11-03","index":10563,"close":138.88,"high":142.8,"low":138.75,"open":142.06,"volume":97918500},{"timestamp":1667568600,"date":"2022-11-04","index":10564,"close":138.38,"high":142.67,"low":134.38,"open":142.09,"volume":140814800},{"timestamp":1667831400,"date":"2022-11-07","index":10565,"close":138.92,"high":139.15,"low":135.67,"open":137.11,"volume":83374600},{"timestamp":1667917800,"date":"2022-11-08","index":10566,"close":139.5,"high":141.43,"low":137.49,"open":140.41,"volume":89908500},{"timestamp":1668004200,"date":"2022-11-09","index":10567,"close":134.87,"high":138.55,"low":134.59,"open":138.5,"volume":74917800},{"timestamp":1668090600,"date":"2022-11-10","index":10568,"close":146.87,"high":146.87,"low":139.5,"open":141.24,"volume":118854000},{"timestamp":1668177000,"date":"2022-11-11","index":10569,"close":149.7,"high":150.01,"low":144.37,"open":145.82,"volume":93979700}]},{"date":"2022-07-28","estimated":1.16,"reported":1.2,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10484,"close":148.47,"high":148.95,"low":143.25,"open":144.08,"volume":78140700},{"timestamp":1657891800,"date":"2022-07-15","index":10485,"close":150.17,"high":150.86,"low":148.2,"open":149.78,"volume":76259900},{"timestamp":1658151000,"date":"2022-07-18","index":10486,"close":147.07,"high":151.57,"low":146.7,"open":150.74,"volume":81420900},{"timestamp":1658237400,"date":"2022-07-19","index":10487,"close":151,"high":151.23,"low":146.91,"open":147.92,"volume":82982400},{"timestamp":1658323800,"date":"2022-07-20","index":10488,"close":153.04,"high":153.72,"low":150.37,"open":151.12,"volume":64823400},{"timestamp":1658410200,"date":"2022-07-21","index":10489,"close":155.35,"high":155.57,"low":151.94,"open":154.5,"volume":65086600},{"timestamp":1658496600,"date":"2022-07-22","index":10490,"close":154.09,"high":156.28,"low":153.41,"open":155.39,"volume":66675400},{"timestamp":1658755800,"date":"2022-07-25","index":10491,"close":152.95,"high":155.04,"low":152.28,"open":154.01,"volume":53623900},{"timestamp":1658842200,"date":"2022-07-26","index":10492,"close":151.6,"high":153.09,"low":150.8,"open":152.26,"volume":55138700},{"timestamp":1658928600,"date":"2022-07-27","index":10493,"close":156.79,"high":157.33,"low":152.16,"open":152.58,"volume":78620700},{"timestamp":1659015000,"date":"2022-07-28","index":10494,"close":157.35,"high":157.64,"low":154.41,"open":156.98,"volume":81378700}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10495,"close":162.51,"high":163.63,"low":159.5,"open":161.24,"volume":101786900},{"timestamp":1659360600,"date":"2022-08-01","index":10496,"close":161.51,"high":163.59,"low":160.89,"open":161.01,"volume":67829400},{"timestamp":1659447000,"date":"2022-08-02","index":10497,"close":160.01,"high":162.41,"low":159.63,"open":160.1,"volume":59907000},{"timestamp":1659533400,"date":"2022-08-03","index":10498,"close":166.13,"high":166.59,"low":160.75,"open":160.84,"volume":82507500},{"timestamp":1659619800,"date":"2022-08-04","index":10499,"close":165.81,"high":167.19,"low":164.43,"open":166.01,"volume":55474100},{"timestamp":1659706200,"date":"2022-08-05","index":10500,"close":165.35,"high":165.85,"low":163,"open":163.21,"volume":56697000},{"timestamp":1659965400,"date":"2022-08-08","index":10501,"close":164.87,"high":167.81,"low":164.2,"open":166.37,"volume":60276900},{"timestamp":1660051800,"date":"2022-08-09","index":10502,"close":164.92,"high":165.82,"low":163.25,"open":164.02,"volume":63135500},{"timestamp":1660138200,"date":"2022-08-10","index":10503,"close":169.24,"high":169.34,"low":166.9,"open":167.68,"volume":70170500},{"timestamp":1660224600,"date":"2022-08-11","index":10504,"close":168.49,"high":170.99,"low":168.19,"open":170.06,"volume":57149200},{"timestamp":1660311000,"date":"2022-08-12","index":10505,"close":172.1,"high":172.17,"low":169.4,"open":169.82,"volume":68039400}]},{"date":"2022-04-28","estimated":1.43,"reported":1.52,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10422,"close":170.4,"high":171.04,"low":166.77,"open":167.39,"volume":70618900},{"timestamp":1649943000,"date":"2022-04-14","index":10423,"close":165.29,"high":171.27,"low":165.04,"open":170.62,"volume":75329400},{"timestamp":1650288600,"date":"2022-04-18","index":10424,"close":165.07,"high":166.6,"low":163.57,"open":163.92,"volume":69023900},{"timestamp":1650375000,"date":"2022-04-19","index":10425,"close":167.4,"high":167.82,"low":163.91,"open":165.02,"volume":67723800},{"timestamp":1650461400,"date":"2022-04-20","index":10426,"close":167.23,"high":168.88,"low":166.1,"open":168.76,"volume":67929800},{"timestamp":1650547800,"date":"2022-04-21","index":10427,"close":166.42,"high":171.53,"low":165.91,"open":168.91,"volume":87227800},{"timestamp":1650634200,"date":"2022-04-22","index":10428,"close":161.79,"high":167.87,"low":161.5,"open":166.46,"volume":84882400},{"timestamp":1650893400,"date":"2022-04-25","index":10429,"close":162.88,"high":163.17,"low":158.46,"open":161.12,"volume":96046400},{"timestamp":1650979800,"date":"2022-04-26","index":10430,"close":156.8,"high":162.34,"low":156.72,"open":162.25,"volume":95623200},{"timestamp":1651066200,"date":"2022-04-27","index":10431,"close":156.57,"high":159.79,"low":155.38,"open":155.91,"volume":88063200},{"timestamp":1651152600,"date":"2022-04-28","index":10432,"close":163.64,"high":164.52,"low":158.93,"open":159.25,"volume":130216800}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10433,"close":157.65,"high":166.2,"low":157.25,"open":161.84,"volume":131747600},{"timestamp":1651498200,"date":"2022-05-02","index":10434,"close":157.96,"high":158.23,"low":153.27,"open":156.71,"volume":123055300},{"timestamp":1651584600,"date":"2022-05-03","index":10435,"close":159.48,"high":160.71,"low":156.32,"open":158.15,"volume":88966500},{"timestamp":1651671000,"date":"2022-05-04","index":10436,"close":166.02,"high":166.48,"low":159.26,"open":159.67,"volume":108256500},{"timestamp":1651757400,"date":"2022-05-05","index":10437,"close":156.77,"high":164.08,"low":154.95,"open":163.85,"volume":130525300},{"timestamp":1651843800,"date":"2022-05-06","index":10438,"close":157.28,"high":159.44,"low":154.18,"open":156.01,"volume":116124600},{"timestamp":1652103000,"date":"2022-05-09","index":10439,"close":152.06,"high":155.83,"low":151.49,"open":154.93,"volume":131577900},{"timestamp":1652189400,"date":"2022-05-10","index":10440,"close":154.51,"high":156.74,"low":152.93,"open":155.52,"volume":115366700},{"timestamp":1652275800,"date":"2022-05-11","index":10441,"close":146.5,"high":155.45,"low":145.81,"open":153.5,"volume":142689800},{"timestamp":1652362200,"date":"2022-05-12","index":10442,"close":142.56,"high":146.2,"low":138.8,"open":142.77,"volume":182602000},{"timestamp":1652448600,"date":"2022-05-13","index":10443,"close":147.11,"high":148.1,"low":143.11,"open":144.59,"volume":113990900}]},{"date":"2022-01-27","estimated":1.89,"reported":2.1,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":10359,"close":175.53,"high":177.18,"low":174.82,"open":176.12,"volume":74805200},{"timestamp":1642084200,"date":"2022-01-13","index":10360,"close":172.19,"high":176.62,"low":171.79,"open":175.78,"volume":84505800},{"timestamp":1642170600,"date":"2022-01-14","index":10361,"close":173.07,"high":173.78,"low":171.09,"open":171.34,"volume":80440800},{"timestamp":1642516200,"date":"2022-01-18","index":10362,"close":169.8,"high":172.54,"low":169.41,"open":171.51,"volume":90956700},{"timestamp":1642602600,"date":"2022-01-19","index":10363,"close":166.23,"high":171.08,"low":165.94,"open":170,"volume":94815000},{"timestamp":1642689000,"date":"2022-01-20","index":10364,"close":164.51,"high":169.68,"low":164.18,"open":166.98,"volume":91420500},{"timestamp":1642775400,"date":"2022-01-21","index":10365,"close":162.41,"high":166.33,"low":162.3,"open":164.42,"volume":122848900},{"timestamp":1643034600,"date":"2022-01-24","index":10366,"close":161.62,"high":162.3,"low":154.7,"open":160.02,"volume":162294600},{"timestamp":1643121000,"date":"2022-01-25","index":10367,"close":159.78,"high":162.76,"low":157.02,"open":158.98,"volume":115798400},{"timestamp":1643207400,"date":"2022-01-26","index":10368,"close":159.69,"high":164.39,"low":157.82,"open":163.5,"volume":108275300},{"timestamp":1643293800,"date":"2022-01-27","index":10369,"close":159.22,"high":163.84,"low":158.28,"open":162.45,"volume":121954600}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":10370,"close":170.33,"high":170.35,"low":162.8,"open":165.71,"volume":179935700},{"timestamp":1643639400,"date":"2022-01-31","index":10371,"close":174.78,"high":175,"low":169.51,"open":170.16,"volume":115541600},{"timestamp":1643725800,"date":"2022-02-01","index":10372,"close":174.61,"high":174.84,"low":172.31,"open":174.01,"volume":86213900},{"timestamp":1643812200,"date":"2022-02-02","index":10373,"close":175.84,"high":175.88,"low":173.33,"open":174.75,"volume":84914300},{"timestamp":1643898600,"date":"2022-02-03","index":10374,"close":172.9,"high":176.24,"low":172.12,"open":174.48,"volume":89418100},{"timestamp":1643985000,"date":"2022-02-04","index":10375,"close":172.39,"high":174.1,"low":170.68,"open":171.68,"volume":82465400},{"timestamp":1644244200,"date":"2022-02-07","index":10376,"close":171.66,"high":173.95,"low":170.95,"open":172.86,"volume":77251200},{"timestamp":1644330600,"date":"2022-02-08","index":10377,"close":174.83,"high":175.35,"low":171.43,"open":171.73,"volume":74829200},{"timestamp":1644417000,"date":"2022-02-09","index":10378,"close":176.28,"high":176.65,"low":174.9,"open":176.05,"volume":71285000},{"timestamp":1644503400,"date":"2022-02-10","index":10379,"close":172.12,"high":175.48,"low":171.55,"open":174.14,"volume":90865900},{"timestamp":1644589800,"date":"2022-02-11","index":10380,"close":168.64,"high":173.08,"low":168.04,"open":172.33,"volume":98670700}]},{"date":"2021-10-28","estimated":1.24,"reported":1.24,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":10297,"close":143.76,"high":143.88,"low":141.51,"open":142.11,"volume":69907100},{"timestamp":1634304600,"date":"2021-10-15","index":10298,"close":144.84,"high":144.9,"low":143.51,"open":143.77,"volume":67940300},{"timestamp":1634563800,"date":"2021-10-18","index":10299,"close":146.55,"high":146.84,"low":143.16,"open":143.45,"volume":85589200},{"timestamp":1634650200,"date":"2021-10-19","index":10300,"close":148.76,"high":149.17,"low":146.55,"open":147.01,"volume":76378900},{"timestamp":1634736600,"date":"2021-10-20","index":10301,"close":149.26,"high":149.75,"low":148.12,"open":148.7,"volume":58418800},{"timestamp":1634823000,"date":"2021-10-21","index":10302,"close":149.48,"high":149.64,"low":147.87,"open":148.81,"volume":61421000},{"timestamp":1634909400,"date":"2021-10-22","index":10303,"close":148.69,"high":150.18,"low":148.64,"open":149.69,"volume":58883400},{"timestamp":1635168600,"date":"2021-10-25","index":10304,"close":148.64,"high":149.37,"low":147.62,"open":148.68,"volume":50720600},{"timestamp":1635255000,"date":"2021-10-26","index":10305,"close":149.32,"high":150.84,"low":149.01,"open":149.33,"volume":60893400},{"timestamp":1635341400,"date":"2021-10-27","index":10306,"close":148.85,"high":149.73,"low":148.49,"open":149.36,"volume":56094900},{"timestamp":1635427800,"date":"2021-10-28","index":10307,"close":152.57,"high":153.17,"low":149.72,"open":149.82,"volume":100077900}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":10308,"close":149.8,"high":149.94,"low":146.41,"open":147.22,"volume":124953200},{"timestamp":1635773400,"date":"2021-11-01","index":10309,"close":148.96,"high":149.7,"low":147.8,"open":148.99,"volume":74588300},{"timestamp":1635859800,"date":"2021-11-02","index":10310,"close":150.02,"high":151.57,"low":148.65,"open":148.66,"volume":69122000},{"timestamp":1635946200,"date":"2021-11-03","index":10311,"close":151.49,"high":151.97,"low":149.82,"open":150.39,"volume":54511500},{"timestamp":1636032600,"date":"2021-11-04","index":10312,"close":150.96,"high":152.43,"low":150.64,"open":151.58,"volume":60394600},{"timestamp":1636119000,"date":"2021-11-05","index":10313,"close":151.28,"high":152.2,"low":150.06,"open":151.89,"volume":65463900},{"timestamp":1636381800,"date":"2021-11-08","index":10314,"close":150.44,"high":151.57,"low":150.16,"open":151.41,"volume":55020900},{"timestamp":1636468200,"date":"2021-11-09","index":10315,"close":150.81,"high":151.43,"low":150.06,"open":150.2,"volume":56787900},{"timestamp":1636554600,"date":"2021-11-10","index":10316,"close":147.92,"high":150.13,"low":147.85,"open":150.02,"volume":65187100},{"timestamp":1636641000,"date":"2021-11-11","index":10317,"close":147.87,"high":149.43,"low":147.68,"open":148.96,"volume":41000000},{"timestamp":1636727400,"date":"2021-11-12","index":10318,"close":149.99,"high":150.4,"low":147.48,"open":148.43,"volume":63804000}]},{"date":"2021-07-27","estimated":1.01,"reported":1.3,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10231,"close":145.64,"high":147.46,"low":143.63,"open":144.03,"volume":100827100},{"timestamp":1626269400,"date":"2021-07-14","index":10232,"close":149.15,"high":149.57,"low":147.68,"open":148.1,"volume":127050800},{"timestamp":1626355800,"date":"2021-07-15","index":10233,"close":148.48,"high":150,"low":147.09,"open":149.24,"volume":106820300},{"timestamp":1626442200,"date":"2021-07-16","index":10234,"close":146.39,"high":149.76,"low":145.88,"open":148.46,"volume":93251400},{"timestamp":1626701400,"date":"2021-07-19","index":10235,"close":142.45,"high":144.07,"low":141.67,"open":143.75,"volume":121434600},{"timestamp":1626787800,"date":"2021-07-20","index":10236,"close":146.15,"high":147.1,"low":142.96,"open":143.46,"volume":96350000},{"timestamp":1626874200,"date":"2021-07-21","index":10237,"close":145.4,"high":146.13,"low":144.63,"open":145.53,"volume":74993500},{"timestamp":1626960600,"date":"2021-07-22","index":10238,"close":146.8,"high":148.2,"low":145.81,"open":145.94,"volume":77338200},{"timestamp":1627047000,"date":"2021-07-23","index":10239,"close":148.56,"high":148.72,"low":146.92,"open":147.55,"volume":71447400},{"timestamp":1627306200,"date":"2021-07-26","index":10240,"close":148.99,"high":149.83,"low":147.7,"open":148.27,"volume":72434100},{"timestamp":1627392600,"date":"2021-07-27","index":10241,"close":146.77,"high":149.21,"low":145.55,"open":149.12,"volume":104818600}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10242,"close":144.98,"high":146.97,"low":142.54,"open":144.81,"volume":118931200},{"timestamp":1627565400,"date":"2021-07-29","index":10243,"close":145.64,"high":146.55,"low":144.58,"open":144.69,"volume":56699500},{"timestamp":1627651800,"date":"2021-07-30","index":10244,"close":145.86,"high":146.33,"low":144.11,"open":144.38,"volume":70440600},{"timestamp":1627911000,"date":"2021-08-02","index":10245,"close":145.52,"high":146.95,"low":145.25,"open":146.36,"volume":62880000},{"timestamp":1627997400,"date":"2021-08-03","index":10246,"close":147.36,"high":148.04,"low":145.18,"open":145.81,"volume":64786600},{"timestamp":1628083800,"date":"2021-08-04","index":10247,"close":146.95,"high":147.79,"low":146.28,"open":147.27,"volume":56368300},{"timestamp":1628170200,"date":"2021-08-05","index":10248,"close":147.06,"high":147.84,"low":146.17,"open":146.98,"volume":46397700},{"timestamp":1628256600,"date":"2021-08-06","index":10249,"close":146.14,"high":147.11,"low":145.63,"open":146.35,"volume":54126800},{"timestamp":1628515800,"date":"2021-08-09","index":10250,"close":146.09,"high":146.7,"low":145.52,"open":146.2,"volume":48908700},{"timestamp":1628602200,"date":"2021-08-10","index":10251,"close":145.6,"high":147.71,"low":145.3,"open":146.44,"volume":69023100},{"timestamp":1628688600,"date":"2021-08-11","index":10252,"close":145.86,"high":146.72,"low":145.53,"open":146.05,"volume":48493500}]},{"date":"2021-04-28","estimated":0.99,"reported":1.4,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":10169,"close":132.03,"high":135,"low":131.66,"open":134.94,"volume":87222800},{"timestamp":1618493400,"date":"2021-04-15","index":10170,"close":134.5,"high":135,"low":133.64,"open":133.82,"volume":89347100},{"timestamp":1618579800,"date":"2021-04-16","index":10171,"close":134.16,"high":134.67,"low":133.28,"open":134.3,"volume":84922400},{"timestamp":1618839000,"date":"2021-04-19","index":10172,"close":134.84,"high":135.47,"low":133.34,"open":133.51,"volume":94264200},{"timestamp":1618925400,"date":"2021-04-20","index":10173,"close":133.11,"high":135.53,"low":131.81,"open":135.02,"volume":94812300},{"timestamp":1619011800,"date":"2021-04-21","index":10174,"close":133.5,"high":133.75,"low":131.3,"open":132.36,"volume":68847100},{"timestamp":1619098200,"date":"2021-04-22","index":10175,"close":131.94,"high":134.15,"low":131.41,"open":133.04,"volume":84566500},{"timestamp":1619184600,"date":"2021-04-23","index":10176,"close":134.32,"high":135.12,"low":132.16,"open":132.16,"volume":78657500},{"timestamp":1619443800,"date":"2021-04-26","index":10177,"close":134.72,"high":135.06,"low":133.56,"open":134.83,"volume":66905100},{"timestamp":1619530200,"date":"2021-04-27","index":10178,"close":134.39,"high":135.41,"low":134.11,"open":135.01,"volume":66015800},{"timestamp":1619616600,"date":"2021-04-28","index":10179,"close":133.58,"high":135.02,"low":133.08,"open":134.31,"volume":107760100}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":10180,"close":133.48,"high":137.07,"low":132.45,"open":136.47,"volume":151101000},{"timestamp":1619789400,"date":"2021-04-30","index":10181,"close":131.46,"high":133.56,"low":131.07,"open":131.78,"volume":109839500},{"timestamp":1620048600,"date":"2021-05-03","index":10182,"close":132.54,"high":134.07,"low":131.83,"open":132.04,"volume":75135100},{"timestamp":1620135000,"date":"2021-05-04","index":10183,"close":127.85,"high":131.49,"low":126.7,"open":131.19,"volume":137564700},{"timestamp":1620221400,"date":"2021-05-05","index":10184,"close":128.1,"high":130.45,"low":127.97,"open":129.2,"volume":84000900},{"timestamp":1620307800,"date":"2021-05-06","index":10185,"close":129.74,"high":129.75,"low":127.13,"open":127.89,"volume":78128300},{"timestamp":1620394200,"date":"2021-05-07","index":10186,"close":130.21,"high":131.26,"low":129.48,"open":130.85,"volume":78973300},{"timestamp":1620653400,"date":"2021-05-10","index":10187,"close":126.85,"high":129.54,"low":126.81,"open":129.41,"volume":88071200},{"timestamp":1620739800,"date":"2021-05-11","index":10188,"close":125.91,"high":126.27,"low":122.77,"open":123.5,"volume":126142800},{"timestamp":1620826200,"date":"2021-05-12","index":10189,"close":122.77,"high":124.64,"low":122.25,"open":123.4,"volume":112172300},{"timestamp":1620912600,"date":"2021-05-13","index":10190,"close":124.97,"high":126.15,"low":124.26,"open":124.58,"volume":105861300}]},{"date":"2021-01-27","estimated":1.41,"reported":1.68,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":10106,"close":128.8,"high":129.69,"low":126.86,"open":128.5,"volume":91951100},{"timestamp":1610548200,"date":"2021-01-13","index":10107,"close":130.89,"high":131.45,"low":128.49,"open":128.76,"volume":88636800},{"timestamp":1610634600,"date":"2021-01-14","index":10108,"close":128.91,"high":131,"low":128.76,"open":130.8,"volume":90221800},{"timestamp":1610721000,"date":"2021-01-15","index":10109,"close":127.14,"high":130.22,"low":127,"open":128.78,"volume":111598500},{"timestamp":1611066600,"date":"2021-01-19","index":10110,"close":127.83,"high":128.71,"low":126.94,"open":127.78,"volume":90757300},{"timestamp":1611153000,"date":"2021-01-20","index":10111,"close":132.03,"high":132.49,"low":128.55,"open":128.66,"volume":104319500},{"timestamp":1611239400,"date":"2021-01-21","index":10112,"close":136.87,"high":139.67,"low":133.59,"open":133.8,"volume":120150900},{"timestamp":1611325800,"date":"2021-01-22","index":10113,"close":139.07,"high":139.85,"low":135.02,"open":136.28,"volume":114459400},{"timestamp":1611585000,"date":"2021-01-25","index":10114,"close":142.92,"high":145.09,"low":136.54,"open":143.07,"volume":157611700},{"timestamp":1611671400,"date":"2021-01-26","index":10115,"close":143.16,"high":144.3,"low":141.37,"open":143.6,"volume":98390600},{"timestamp":1611757800,"date":"2021-01-27","index":10116,"close":142.06,"high":144.3,"low":140.41,"open":143.43,"volume":140843800}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":10117,"close":137.09,"high":141.99,"low":136.7,"open":139.52,"volume":142621100},{"timestamp":1611930600,"date":"2021-01-29","index":10118,"close":131.96,"high":136.74,"low":130.21,"open":135.83,"volume":177523800},{"timestamp":1612189800,"date":"2021-02-01","index":10119,"close":134.14,"high":135.38,"low":130.93,"open":133.75,"volume":106239800},{"timestamp":1612276200,"date":"2021-02-02","index":10120,"close":134.99,"high":136.31,"low":134.61,"open":135.73,"volume":83305400},{"timestamp":1612362600,"date":"2021-02-03","index":10121,"close":133.94,"high":135.77,"low":133.61,"open":135.76,"volume":89880900},{"timestamp":1612449000,"date":"2021-02-04","index":10122,"close":137.39,"high":137.4,"low":134.59,"open":136.3,"volume":84183100},{"timestamp":1612535400,"date":"2021-02-05","index":10123,"close":136.76,"high":137.42,"low":135.86,"open":137.35,"volume":75693800},{"timestamp":1612794600,"date":"2021-02-08","index":10124,"close":136.91,"high":136.96,"low":134.92,"open":136.03,"volume":71297200},{"timestamp":1612881000,"date":"2021-02-09","index":10125,"close":136.01,"high":137.88,"low":135.85,"open":136.62,"volume":76774200},{"timestamp":1612967400,"date":"2021-02-10","index":10126,"close":135.39,"high":136.99,"low":134.4,"open":136.48,"volume":73046600},{"timestamp":1613053800,"date":"2021-02-11","index":10127,"close":135.13,"high":136.39,"low":133.77,"open":135.9,"volume":64280000}]},{"date":"2020-10-29","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":10046,"close":120.71,"high":121.2,"low":118.15,"open":118.72,"volume":112559200},{"timestamp":1602855000,"date":"2020-10-16","index":10047,"close":119.02,"high":121.55,"low":118.81,"open":121.28,"volume":115393800},{"timestamp":1603114200,"date":"2020-10-19","index":10048,"close":115.98,"high":120.42,"low":115.66,"open":119.96,"volume":120639300},{"timestamp":1603200600,"date":"2020-10-20","index":10049,"close":117.51,"high":118.98,"low":115.63,"open":116.2,"volume":124423700},{"timestamp":1603287000,"date":"2020-10-21","index":10050,"close":116.87,"high":118.71,"low":116.45,"open":116.67,"volume":89946000},{"timestamp":1603373400,"date":"2020-10-22","index":10051,"close":115.75,"high":118.04,"low":114.59,"open":117.45,"volume":101988000},{"timestamp":1603459800,"date":"2020-10-23","index":10052,"close":115.04,"high":116.55,"low":114.28,"open":116.39,"volume":82572600},{"timestamp":1603719000,"date":"2020-10-26","index":10053,"close":115.05,"high":116.55,"low":112.88,"open":114.01,"volume":111850700},{"timestamp":1603805400,"date":"2020-10-27","index":10054,"close":116.6,"high":117.28,"low":114.54,"open":115.49,"volume":92276800},{"timestamp":1603891800,"date":"2020-10-28","index":10055,"close":111.2,"high":115.43,"low":111.1,"open":115.05,"volume":143937800},{"timestamp":1603978200,"date":"2020-10-29","index":10056,"close":115.32,"high":116.93,"low":112.2,"open":112.37,"volume":146129200}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":10057,"close":108.86,"high":111.99,"low":107.72,"open":111.06,"volume":190272600},{"timestamp":1604327400,"date":"2020-11-02","index":10058,"close":108.77,"high":110.68,"low":107.32,"open":109.11,"volume":122866900},{"timestamp":1604413800,"date":"2020-11-03","index":10059,"close":110.44,"high":111.49,"low":108.73,"open":109.66,"volume":107624400},{"timestamp":1604500200,"date":"2020-11-04","index":10060,"close":114.95,"high":115.59,"low":112.35,"open":114.14,"volume":138235500},{"timestamp":1604586600,"date":"2020-11-05","index":10061,"close":119.03,"high":119.62,"low":116.87,"open":117.95,"volume":126387100},{"timestamp":1604673000,"date":"2020-11-06","index":10062,"close":118.69,"high":119.2,"low":116.13,"open":118.32,"volume":114457900},{"timestamp":1604932200,"date":"2020-11-09","index":10063,"close":116.32,"high":121.99,"low":116.05,"open":120.5,"volume":154515300},{"timestamp":1605018600,"date":"2020-11-10","index":10064,"close":115.97,"high":117.59,"low":114.13,"open":115.55,"volume":138023400},{"timestamp":1605105000,"date":"2020-11-11","index":10065,"close":119.49,"high":119.63,"low":116.44,"open":117.19,"volume":112295000},{"timestamp":1605191400,"date":"2020-11-12","index":10066,"close":119.21,"high":120.53,"low":118.57,"open":119.62,"volume":103162300},{"timestamp":1605277800,"date":"2020-11-13","index":10067,"close":119.26,"high":119.67,"low":117.87,"open":119.44,"volume":81581900}]},{"date":"2020-07-30","estimated":0.51,"reported":0.65,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":9982,"close":96.52,"high":97.4,"low":95.9,"open":96.56,"volume":110577600},{"timestamp":1594992600,"date":"2020-07-17","index":9983,"close":96.33,"high":97.15,"low":95.84,"open":96.99,"volume":92186800},{"timestamp":1595251800,"date":"2020-07-20","index":9984,"close":98.36,"high":98.5,"low":96.06,"open":96.42,"volume":90318000},{"timestamp":1595338200,"date":"2020-07-21","index":9985,"close":97,"high":99.25,"low":96.74,"open":99.17,"volume":103433200},{"timestamp":1595424600,"date":"2020-07-22","index":9986,"close":97.27,"high":97.97,"low":96.6,"open":96.69,"volume":89001600},{"timestamp":1595511000,"date":"2020-07-23","index":9987,"close":92.85,"high":97.08,"low":92.01,"open":97,"volume":197004400},{"timestamp":1595597400,"date":"2020-07-24","index":9988,"close":92.61,"high":92.97,"low":89.14,"open":90.99,"volume":185438800},{"timestamp":1595856600,"date":"2020-07-27","index":9989,"close":94.81,"high":94.9,"low":93.48,"open":93.71,"volume":121214000},{"timestamp":1595943000,"date":"2020-07-28","index":9990,"close":93.25,"high":94.55,"low":93.25,"open":94.37,"volume":103625600},{"timestamp":1596029400,"date":"2020-07-29","index":9991,"close":95.04,"high":95.23,"low":93.71,"open":93.75,"volume":90329200},{"timestamp":1596115800,"date":"2020-07-30","index":9992,"close":96.19,"high":96.3,"low":93.77,"open":94.19,"volume":158130000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":9993,"close":106.26,"high":106.42,"low":100.82,"open":102.89,"volume":374336800},{"timestamp":1596461400,"date":"2020-08-03","index":9994,"close":108.94,"high":111.64,"low":107.89,"open":108.2,"volume":308151200},{"timestamp":1596547800,"date":"2020-08-04","index":9995,"close":109.67,"high":110.79,"low":108.39,"open":109.13,"volume":173071600},{"timestamp":1596634200,"date":"2020-08-05","index":9996,"close":110.06,"high":110.39,"low":108.9,"open":109.38,"volume":121776800},{"timestamp":1596720600,"date":"2020-08-06","index":9997,"close":113.9,"high":114.41,"low":109.8,"open":110.4,"volume":202428800},{"timestamp":1596807000,"date":"2020-08-07","index":9998,"close":111.11,"high":113.68,"low":110.29,"open":113.21,"volume":198045600},{"timestamp":1597066200,"date":"2020-08-10","index":9999,"close":112.73,"high":113.78,"low":110,"open":112.6,"volume":212403600},{"timestamp":1597152600,"date":"2020-08-11","index":10000,"close":109.38,"high":112.48,"low":109.11,"open":111.97,"volume":187902400},{"timestamp":1597239000,"date":"2020-08-12","index":10001,"close":113.01,"high":113.28,"low":110.3,"open":110.5,"volume":165598000},{"timestamp":1597325400,"date":"2020-08-13","index":10002,"close":115.01,"high":116.04,"low":113.93,"open":114.43,"volume":210082000},{"timestamp":1597411800,"date":"2020-08-14","index":10003,"close":114.91,"high":115,"low":113.04,"open":114.83,"volume":165565200}]},{"date":"2020-04-30","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":9919,"close":71.67,"high":72.05,"low":70.59,"open":71.85,"volume":157125200},{"timestamp":1587130200,"date":"2020-04-17","index":9920,"close":70.7,"high":71.74,"low":69.21,"open":71.17,"volume":215250000},{"timestamp":1587389400,"date":"2020-04-20","index":9921,"close":69.23,"high":70.42,"low":69.21,"open":69.49,"volume":130015200},{"timestamp":1587475800,"date":"2020-04-21","index":9922,"close":67.09,"high":69.31,"low":66.36,"open":69.07,"volume":180991600},{"timestamp":1587562200,"date":"2020-04-22","index":9923,"close":69.03,"high":69.47,"low":68.05,"open":68.4,"volume":116862400},{"timestamp":1587648600,"date":"2020-04-23","index":9924,"close":68.76,"high":70.44,"low":68.72,"open":68.97,"volume":124814400},{"timestamp":1587735000,"date":"2020-04-24","index":9925,"close":70.74,"high":70.75,"low":69.25,"open":69.3,"volume":126161200},{"timestamp":1587994200,"date":"2020-04-27","index":9926,"close":70.79,"high":71.14,"low":69.99,"open":70.45,"volume":117087600},{"timestamp":1588080600,"date":"2020-04-28","index":9927,"close":69.64,"high":71.46,"low":69.55,"open":71.27,"volume":112004800},{"timestamp":1588167000,"date":"2020-04-29","index":9928,"close":71.93,"high":72.42,"low":70.97,"open":71.18,"volume":137280800},{"timestamp":1588253400,"date":"2020-04-30","index":9929,"close":73.45,"high":73.63,"low":72.09,"open":72.49,"volume":183064000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":9930,"close":72.27,"high":74.75,"low":71.46,"open":71.56,"volume":240616800},{"timestamp":1588599000,"date":"2020-05-04","index":9931,"close":73.29,"high":73.42,"low":71.58,"open":72.29,"volume":133568000},{"timestamp":1588685400,"date":"2020-05-05","index":9932,"close":74.39,"high":75.25,"low":73.61,"open":73.76,"volume":147751200},{"timestamp":1588771800,"date":"2020-05-06","index":9933,"close":75.16,"high":75.81,"low":74.72,"open":75.11,"volume":142333600},{"timestamp":1588858200,"date":"2020-05-07","index":9934,"close":75.93,"high":76.29,"low":75.49,"open":75.81,"volume":115215200},{"timestamp":1588944600,"date":"2020-05-08","index":9935,"close":77.53,"high":77.59,"low":76.07,"open":76.41,"volume":133838400},{"timestamp":1589203800,"date":"2020-05-11","index":9936,"close":78.75,"high":79.26,"low":76.81,"open":77.03,"volume":145946400},{"timestamp":1589290200,"date":"2020-05-12","index":9937,"close":77.85,"high":79.92,"low":77.73,"open":79.46,"volume":162301200},{"timestamp":1589376600,"date":"2020-05-13","index":9938,"close":76.91,"high":78.99,"low":75.8,"open":78.04,"volume":200622400},{"timestamp":1589463000,"date":"2020-05-14","index":9939,"close":77.39,"high":77.45,"low":75.38,"open":76.13,"volume":158929200},{"timestamp":1589549400,"date":"2020-05-15","index":9940,"close":76.93,"high":76.97,"low":75.05,"open":75.09,"volume":166348400}]},{"date":"2020-01-28","estimated":1.14,"reported":1.25,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":9854,"close":79.24,"high":79.27,"low":77.79,"open":77.91,"volume":121532000},{"timestamp":1579012200,"date":"2020-01-14","index":9855,"close":78.17,"high":79.39,"low":78.04,"open":79.18,"volume":161954400},{"timestamp":1579098600,"date":"2020-01-15","index":9856,"close":77.83,"high":78.88,"low":77.39,"open":77.96,"volume":121923600},{"timestamp":1579185000,"date":"2020-01-16","index":9857,"close":78.81,"high":78.93,"low":78.02,"open":78.4,"volume":108829200},{"timestamp":1579271400,"date":"2020-01-17","index":9858,"close":79.68,"high":79.68,"low":78.75,"open":79.07,"volume":137816400},{"timestamp":1579617000,"date":"2020-01-21","index":9859,"close":79.14,"high":79.75,"low":79,"open":79.3,"volume":110843200},{"timestamp":1579703400,"date":"2020-01-22","index":9860,"close":79.43,"high":80,"low":79.33,"open":79.64,"volume":101832400},{"timestamp":1579789800,"date":"2020-01-23","index":9861,"close":79.81,"high":79.89,"low":78.91,"open":79.48,"volume":104472000},{"timestamp":1579876200,"date":"2020-01-24","index":9862,"close":79.58,"high":80.83,"low":79.38,"open":80.06,"volume":146537600},{"timestamp":1580135400,"date":"2020-01-27","index":9863,"close":77.24,"high":77.94,"low":76.22,"open":77.51,"volume":161940000},{"timestamp":1580221800,"date":"2020-01-28","index":9864,"close":79.42,"high":79.6,"low":78.05,"open":78.15,"volume":162234000}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":9865,"close":81.08,"high":81.96,"low":80.35,"open":81.11,"volume":216229200},{"timestamp":1580394600,"date":"2020-01-30","index":9866,"close":80.97,"high":81.02,"low":79.69,"open":80.14,"volume":126743200},{"timestamp":1580481000,"date":"2020-01-31","index":9867,"close":77.38,"high":80.67,"low":77.07,"open":80.23,"volume":199588400},{"timestamp":1580740200,"date":"2020-02-03","index":9868,"close":77.17,"high":78.37,"low":75.56,"open":76.07,"volume":173788400},{"timestamp":1580826600,"date":"2020-02-04","index":9869,"close":79.71,"high":79.91,"low":78.41,"open":78.83,"volume":136616400},{"timestamp":1580913000,"date":"2020-02-05","index":9870,"close":80.36,"high":81.19,"low":79.74,"open":80.88,"volume":118826800},{"timestamp":1580999400,"date":"2020-02-06","index":9871,"close":81.3,"high":81.31,"low":80.07,"open":80.64,"volume":105425600},{"timestamp":1581085800,"date":"2020-02-07","index":9872,"close":80.01,"high":80.85,"low":79.5,"open":80.59,"volume":117684000},{"timestamp":1581345000,"date":"2020-02-10","index":9873,"close":80.39,"high":80.39,"low":78.46,"open":78.54,"volume":109348800},{"timestamp":1581431400,"date":"2020-02-11","index":9874,"close":79.9,"high":80.97,"low":79.68,"open":80.9,"volume":94323200},{"timestamp":1581517800,"date":"2020-02-12","index":9875,"close":81.8,"high":81.81,"low":80.37,"open":80.37,"volume":113730400}]},{"date":"2019-10-30","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":9794,"close":58.59,"high":58.81,"low":58.3,"open":58.34,"volume":73903200},{"timestamp":1571319000,"date":"2019-10-17","index":9795,"close":58.82,"high":59.04,"low":58.38,"open":58.77,"volume":67585200},{"timestamp":1571405400,"date":"2019-10-18","index":9796,"close":59.1,"high":59.4,"low":58.57,"open":58.65,"volume":97433600},{"timestamp":1571664600,"date":"2019-10-21","index":9797,"close":60.13,"high":60.25,"low":59.33,"open":59.38,"volume":87247200},{"timestamp":1571751000,"date":"2019-10-22","index":9798,"close":59.99,"high":60.55,"low":59.9,"open":60.29,"volume":82293600},{"timestamp":1571837400,"date":"2019-10-23","index":9799,"close":60.79,"high":60.81,"low":60.31,"open":60.53,"volume":75828800},{"timestamp":1571923800,"date":"2019-10-24","index":9800,"close":60.9,"high":61.2,"low":60.45,"open":61.13,"volume":69275200},{"timestamp":1572010200,"date":"2019-10-25","index":9801,"close":61.65,"high":61.68,"low":60.72,"open":60.79,"volume":73477200},{"timestamp":1572269400,"date":"2019-10-28","index":9802,"close":62.26,"high":62.31,"low":61.68,"open":61.85,"volume":96572800},{"timestamp":1572355800,"date":"2019-10-29","index":9803,"close":60.82,"high":62.44,"low":60.64,"open":62.24,"volume":142839600},{"timestamp":1572442200,"date":"2019-10-30","index":9804,"close":60.81,"high":61.33,"low":60.3,"open":61.19,"volume":124522000}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":9805,"close":62.19,"high":62.29,"low":59.31,"open":61.81,"volume":139162000},{"timestamp":1572615000,"date":"2019-11-01","index":9806,"close":63.96,"high":63.98,"low":62.29,"open":62.38,"volume":151125200},{"timestamp":1572877800,"date":"2019-11-04","index":9807,"close":64.38,"high":64.46,"low":63.85,"open":64.33,"volume":103272000},{"timestamp":1572964200,"date":"2019-11-05","index":9808,"close":64.28,"high":64.55,"low":64.08,"open":64.26,"volume":79897600},{"timestamp":1573050600,"date":"2019-11-06","index":9809,"close":64.31,"high":64.37,"low":63.84,"open":64.19,"volume":75864400},{"timestamp":1573137000,"date":"2019-11-07","index":9810,"close":64.86,"high":65.09,"low":64.53,"open":64.68,"volume":94940400},{"timestamp":1573223400,"date":"2019-11-08","index":9811,"close":65.04,"high":65.11,"low":64.21,"open":64.67,"volume":69986400},{"timestamp":1573482600,"date":"2019-11-11","index":9812,"close":65.55,"high":65.62,"low":64.57,"open":64.57,"volume":81821200},{"timestamp":1573569000,"date":"2019-11-12","index":9813,"close":65.49,"high":65.7,"low":65.23,"open":65.39,"volume":87388800},{"timestamp":1573655400,"date":"2019-11-13","index":9814,"close":66.12,"high":66.19,"low":65.27,"open":65.28,"volume":102734400},{"timestamp":1573741800,"date":"2019-11-14","index":9815,"close":65.66,"high":66.22,"low":65.53,"open":65.94,"volume":89182800}]},{"date":"2019-07-30","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9729,"close":51.13,"high":51.53,"low":50.88,"open":51.15,"volume":67467200},{"timestamp":1563370200,"date":"2019-07-17","index":9730,"close":50.84,"high":51.27,"low":50.82,"open":51.01,"volume":56430000},{"timestamp":1563456600,"date":"2019-07-18","index":9731,"close":51.42,"high":51.47,"low":50.92,"open":51,"volume":74162400},{"timestamp":1563543000,"date":"2019-07-19","index":9732,"close":50.65,"high":51.63,"low":50.59,"open":51.45,"volume":83717200},{"timestamp":1563802200,"date":"2019-07-22","index":9733,"close":51.81,"high":51.81,"low":50.9,"open":50.91,"volume":89111600},{"timestamp":1563888600,"date":"2019-07-23","index":9734,"close":52.21,"high":52.23,"low":51.82,"open":52.12,"volume":73420800},{"timestamp":1563975000,"date":"2019-07-24","index":9735,"close":52.17,"high":52.29,"low":51.79,"open":51.92,"volume":59966400},{"timestamp":1564061400,"date":"2019-07-25","index":9736,"close":51.76,"high":52.31,"low":51.68,"open":52.22,"volume":55638400},{"timestamp":1564147800,"date":"2019-07-26","index":9737,"close":51.94,"high":52.43,"low":51.78,"open":51.87,"volume":70475600},{"timestamp":1564407000,"date":"2019-07-29","index":9738,"close":52.42,"high":52.66,"low":52.11,"open":52.12,"volume":86693600},{"timestamp":1564493400,"date":"2019-07-30","index":9739,"close":52.19,"high":52.54,"low":51.83,"open":52.19,"volume":135742800}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9740,"close":53.26,"high":55.34,"low":52.83,"open":54.1,"volume":277125600},{"timestamp":1564666200,"date":"2019-08-01","index":9741,"close":52.11,"high":54.51,"low":51.69,"open":53.47,"volume":216071600},{"timestamp":1564752600,"date":"2019-08-02","index":9742,"close":51.01,"high":51.61,"low":50.41,"open":51.38,"volume":163448400},{"timestamp":1565011800,"date":"2019-08-05","index":9743,"close":48.33,"high":49.66,"low":48.15,"open":49.5,"volume":209572000},{"timestamp":1565098200,"date":"2019-08-06","index":9744,"close":49.25,"high":49.52,"low":48.51,"open":49.08,"volume":143299200},{"timestamp":1565184600,"date":"2019-08-07","index":9745,"close":49.76,"high":49.89,"low":48.46,"open":48.85,"volume":133457600},{"timestamp":1565271000,"date":"2019-08-08","index":9746,"close":50.86,"high":50.88,"low":49.85,"open":50.05,"volume":108038000},{"timestamp":1565357400,"date":"2019-08-09","index":9747,"close":50.25,"high":50.69,"low":49.82,"open":50.33,"volume":98478800},{"timestamp":1565616600,"date":"2019-08-12","index":9748,"close":50.12,"high":50.51,"low":49.79,"open":49.9,"volume":89927600},{"timestamp":1565703000,"date":"2019-08-13","index":9749,"close":52.24,"high":53.03,"low":50.12,"open":50.26,"volume":188874000},{"timestamp":1565789400,"date":"2019-08-14","index":9750,"close":50.69,"high":51.61,"low":50.65,"open":50.79,"volume":146189600}]},{"date":"2019-04-30","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9666,"close":49.81,"high":49.96,"low":49.5,"open":49.65,"volume":70146400},{"timestamp":1555421400,"date":"2019-04-16","index":9667,"close":49.81,"high":50.34,"low":49.64,"open":49.87,"volume":102785600},{"timestamp":1555507800,"date":"2019-04-17","index":9668,"close":50.78,"high":50.85,"low":49.65,"open":49.88,"volume":115627200},{"timestamp":1555594200,"date":"2019-04-18","index":9669,"close":50.97,"high":51.04,"low":50.63,"open":50.78,"volume":96783200},{"timestamp":1555939800,"date":"2019-04-22","index":9670,"close":51.13,"high":51.24,"low":50.58,"open":50.71,"volume":77758000},{"timestamp":1556026200,"date":"2019-04-23","index":9671,"close":51.87,"high":51.94,"low":50.97,"open":51.11,"volume":93292000},{"timestamp":1556112600,"date":"2019-04-24","index":9672,"close":51.79,"high":52.12,"low":51.76,"open":51.84,"volume":70162400},{"timestamp":1556199000,"date":"2019-04-25","index":9673,"close":51.32,"high":51.94,"low":51.28,"open":51.71,"volume":74172800},{"timestamp":1556285400,"date":"2019-04-26","index":9674,"close":51.08,"high":51.25,"low":50.53,"open":51.22,"volume":74596400},{"timestamp":1556544600,"date":"2019-04-29","index":9675,"close":51.15,"high":51.49,"low":50.97,"open":51.1,"volume":88818800},{"timestamp":1556631000,"date":"2019-04-30","index":9676,"close":50.17,"high":50.85,"low":49.78,"open":50.76,"volume":186139600}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9677,"close":52.63,"high":53.83,"low":52.31,"open":52.47,"volume":259309200},{"timestamp":1556803800,"date":"2019-05-02","index":9678,"close":52.29,"high":53.16,"low":52.03,"open":52.46,"volume":127985200},{"timestamp":1556890200,"date":"2019-05-03","index":9679,"close":52.94,"high":52.96,"low":52.56,"open":52.72,"volume":83569600},{"timestamp":1557149400,"date":"2019-05-06","index":9680,"close":52.12,"high":52.21,"low":50.88,"open":51.07,"volume":129772400},{"timestamp":1557235800,"date":"2019-05-07","index":9681,"close":50.72,"high":51.85,"low":50.21,"open":51.47,"volume":155054800},{"timestamp":1557322200,"date":"2019-05-08","index":9682,"close":50.72,"high":51.33,"low":50.44,"open":50.47,"volume":105358000},{"timestamp":1557408600,"date":"2019-05-09","index":9683,"close":50.18,"high":50.42,"low":49.17,"open":50.1,"volume":139634400},{"timestamp":1557495000,"date":"2019-05-10","index":9684,"close":49.29,"high":49.71,"low":48.19,"open":49.35,"volume":164834800},{"timestamp":1557754200,"date":"2019-05-13","index":9685,"close":46.43,"high":47.37,"low":45.71,"open":46.93,"volume":229722400},{"timestamp":1557840600,"date":"2019-05-14","index":9686,"close":47.17,"high":47.42,"low":46.35,"open":46.6,"volume":146118800},{"timestamp":1557927000,"date":"2019-05-15","index":9687,"close":47.73,"high":47.94,"low":46.51,"open":46.57,"volume":106178800}]},{"date":"2019-01-29","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9603,"close":37.5,"high":37.82,"low":37.31,"open":37.71,"volume":129756800},{"timestamp":1547562600,"date":"2019-01-15","index":9604,"close":38.27,"high":38.35,"low":37.51,"open":37.57,"volume":114843600},{"timestamp":1547649000,"date":"2019-01-16","index":9605,"close":38.74,"high":38.97,"low":38.25,"open":38.27,"volume":122278800},{"timestamp":1547735400,"date":"2019-01-17","index":9606,"close":38.97,"high":39.42,"low":38.31,"open":38.55,"volume":119284800},{"timestamp":1547821800,"date":"2019-01-18","index":9607,"close":39.21,"high":39.47,"low":38.99,"open":39.38,"volume":135004000},{"timestamp":1548167400,"date":"2019-01-22","index":9608,"close":38.33,"high":39.18,"low":38.15,"open":39.1,"volume":121576000},{"timestamp":1548253800,"date":"2019-01-23","index":9609,"close":38.48,"high":38.78,"low":37.92,"open":38.54,"volume":92522400},{"timestamp":1548340200,"date":"2019-01-24","index":9610,"close":38.17,"high":38.62,"low":37.94,"open":38.53,"volume":101766000},{"timestamp":1548426600,"date":"2019-01-25","index":9611,"close":39.44,"high":39.53,"low":38.58,"open":38.87,"volume":134142000},{"timestamp":1548685800,"date":"2019-01-28","index":9612,"close":39.08,"high":39.08,"low":38.42,"open":38.95,"volume":104768400},{"timestamp":1548772200,"date":"2019-01-29","index":9613,"close":38.67,"high":39.53,"low":38.53,"open":39.06,"volume":166348800}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9614,"close":41.31,"high":41.54,"low":40.06,"open":40.81,"volume":244439200},{"timestamp":1548945000,"date":"2019-01-31","index":9615,"close":41.61,"high":42.25,"low":41.14,"open":41.53,"volume":162958400},{"timestamp":1549031400,"date":"2019-02-01","index":9616,"close":41.63,"high":42.24,"low":41.48,"open":41.74,"volume":130672400},{"timestamp":1549290600,"date":"2019-02-04","index":9617,"close":42.81,"high":42.92,"low":41.82,"open":41.85,"volume":125982000},{"timestamp":1549377000,"date":"2019-02-05","index":9618,"close":43.54,"high":43.77,"low":43.09,"open":43.22,"volume":144406400},{"timestamp":1549463400,"date":"2019-02-06","index":9619,"close":43.56,"high":43.89,"low":43.21,"open":43.66,"volume":112958400},{"timestamp":1549549800,"date":"2019-02-07","index":9620,"close":42.74,"high":43.49,"low":42.58,"open":43.1,"volume":126966800},{"timestamp":1549636200,"date":"2019-02-08","index":9621,"close":42.6,"high":42.67,"low":42.1,"open":42.25,"volume":95280000},{"timestamp":1549895400,"date":"2019-02-11","index":9622,"close":42.36,"high":42.8,"low":42.31,"open":42.76,"volume":83973600},{"timestamp":1549981800,"date":"2019-02-12","index":9623,"close":42.72,"high":42.75,"low":42.42,"open":42.53,"volume":89134000},{"timestamp":1550068200,"date":"2019-02-13","index":9624,"close":42.54,"high":43.12,"low":42.48,"open":42.85,"volume":89960800}]},{"date":"2018-11-01","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1539869400,"date":"2018-10-18","index":9545,"close":54.01,"high":54.94,"low":53.25,"open":54.47,"volume":130325200},{"timestamp":1539955800,"date":"2018-10-19","index":9546,"close":54.83,"high":55.31,"low":54.36,"open":54.51,"volume":132314800},{"timestamp":1540215000,"date":"2018-10-22","index":9547,"close":55.16,"high":55.84,"low":54.74,"open":54.95,"volume":115168400},{"timestamp":1540301400,"date":"2018-10-23","index":9548,"close":55.68,"high":55.81,"low":53.67,"open":53.96,"volume":155071200},{"timestamp":1540387800,"date":"2018-10-24","index":9549,"close":53.77,"high":56.06,"low":53.63,"open":55.65,"volume":163702000},{"timestamp":1540474200,"date":"2018-10-25","index":9550,"close":54.95,"high":55.35,"low":54.19,"open":54.43,"volume":119423200},{"timestamp":1540560600,"date":"2018-10-26","index":9551,"close":54.08,"high":55.05,"low":53.17,"open":53.97,"volume":189033600},{"timestamp":1540819800,"date":"2018-10-29","index":9552,"close":53.06,"high":54.92,"low":51.52,"open":54.8,"volume":183742000},{"timestamp":1540906200,"date":"2018-10-30","index":9553,"close":53.33,"high":53.79,"low":52.32,"open":52.79,"volume":146640000},{"timestamp":1540992600,"date":"2018-10-31","index":9554,"close":54.72,"high":55.11,"low":54.15,"open":54.22,"volume":153435600},{"timestamp":1541079000,"date":"2018-11-01","index":9555,"close":55.56,"high":55.59,"low":54.2,"open":54.76,"volume":233292800}],"post":[{"timestamp":1541165400,"date":"2018-11-02","index":9556,"close":51.87,"high":53.41,"low":51.36,"open":52.39,"volume":365314800},{"timestamp":1541428200,"date":"2018-11-05","index":9557,"close":50.4,"high":51.1,"low":49.54,"open":51.08,"volume":264654800},{"timestamp":1541514600,"date":"2018-11-06","index":9558,"close":50.94,"high":51.18,"low":50.42,"open":50.48,"volume":127531600},{"timestamp":1541601000,"date":"2018-11-07","index":9559,"close":52.49,"high":52.51,"low":51.03,"open":51.49,"volume":133697600},{"timestamp":1541687400,"date":"2018-11-08","index":9560,"close":52.12,"high":52.53,"low":51.69,"open":52.49,"volume":101450400},{"timestamp":1541773800,"date":"2018-11-09","index":9561,"close":51.12,"high":51.5,"low":50.56,"open":51.39,"volume":137463200},{"timestamp":1542033000,"date":"2018-11-12","index":9562,"close":48.54,"high":49.96,"low":48.45,"open":49.75,"volume":204542000},{"timestamp":1542119400,"date":"2018-11-13","index":9563,"close":48.06,"high":49.29,"low":47.86,"open":47.91,"volume":187531600},{"timestamp":1542205800,"date":"2018-11-14","index":9564,"close":46.7,"high":48.62,"low":46.48,"open":48.47,"volume":243204000},{"timestamp":1542292200,"date":"2018-11-15","index":9565,"close":47.85,"high":47.99,"low":46.72,"open":47.1,"volume":185915200},{"timestamp":1542378600,"date":"2018-11-16","index":9566,"close":48.38,"high":48.74,"low":47.37,"open":47.63,"volume":147713200}]}] diff --git a/data/ABNB_full.json b/data/ABNB_full.json index ecaa9867c..b32cc2d3a 100644 --- a/data/ABNB_full.json +++ b/data/ABNB_full.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":1.94,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":2.07,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/ABNB_partial.json b/data/ABNB_partial.json index ecaa9867c..b32cc2d3a 100644 --- a/data/ABNB_partial.json +++ b/data/ABNB_partial.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":1.94,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":2.07,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.78,"reported":0.98,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":654,"close":145.28,"high":146.27,"low":143.5,"open":143.59,"volume":4246300},{"timestamp":1689946200,"date":"2023-07-21","index":655,"close":148.77,"high":149.99,"low":146.91,"open":147,"volume":11794500},{"timestamp":1690205400,"date":"2023-07-24","index":656,"close":147.62,"high":148.29,"low":144.18,"open":147.06,"volume":4370800},{"timestamp":1690291800,"date":"2023-07-25","index":657,"close":148.65,"high":150.78,"low":147.46,"open":147.61,"volume":4121300},{"timestamp":1690378200,"date":"2023-07-26","index":658,"close":150.17,"high":150.27,"low":147.09,"open":147.83,"volume":4055500},{"timestamp":1690464600,"date":"2023-07-27","index":659,"close":148.5,"high":153.18,"low":147.55,"open":151.89,"volume":5426000},{"timestamp":1690551000,"date":"2023-07-28","index":660,"close":153.33,"high":154.49,"low":150.21,"open":150.23,"volume":4162300},{"timestamp":1690810200,"date":"2023-07-31","index":661,"close":152.19,"high":154.95,"low":151.55,"open":153.86,"volume":4457300},{"timestamp":1690896600,"date":"2023-08-01","index":662,"close":148.91,"high":150.42,"low":148.03,"open":149.62,"volume":4519600},{"timestamp":1690983000,"date":"2023-08-02","index":663,"close":144.56,"high":147.12,"low":143.19,"open":146.45,"volume":7026100},{"timestamp":1691069400,"date":"2023-08-03","index":664,"close":140.88,"high":143.1,"low":139.75,"open":140.94,"volume":11441200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":665,"close":140.17,"high":145.32,"low":137.62,"open":140.47,"volume":8621800},{"timestamp":1691415000,"date":"2023-08-07","index":666,"close":143.2,"high":144,"low":138.79,"open":142,"volume":4079100},{"timestamp":1691501400,"date":"2023-08-08","index":667,"close":139.55,"high":140.52,"low":137.03,"open":140.52,"volume":4685800},{"timestamp":1691587800,"date":"2023-08-09","index":668,"close":137.87,"high":140.55,"low":137.33,"open":140.14,"volume":3389700},{"timestamp":1691674200,"date":"2023-08-10","index":669,"close":135.97,"high":140.97,"low":135.65,"open":139.87,"volume":3437600},{"timestamp":1691760600,"date":"2023-08-11","index":670,"close":133.68,"high":134.26,"low":131.7,"open":134.15,"volume":4372200},{"timestamp":1692019800,"date":"2023-08-14","index":671,"close":133.24,"high":133.79,"low":131.74,"open":133.56,"volume":3373800},{"timestamp":1692106200,"date":"2023-08-15","index":672,"close":129.85,"high":132.81,"low":129.73,"open":132.5,"volume":3970500},{"timestamp":1692192600,"date":"2023-08-16","index":673,"close":128.83,"high":130.15,"low":128.4,"open":129,"volume":3336900},{"timestamp":1692279000,"date":"2023-08-17","index":674,"close":127.99,"high":129.6,"low":127.37,"open":129.22,"volume":3908500},{"timestamp":1692365400,"date":"2023-08-18","index":675,"close":125.06,"high":126.08,"low":123.38,"open":124.93,"volume":5907800}]},{"date":"2023-05-09","estimated":0.09,"reported":0.18,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":595,"close":112.5,"high":115.43,"low":112.47,"open":115.31,"volume":3659700},{"timestamp":1682515800,"date":"2023-04-26","index":596,"close":113.68,"high":114.6,"low":113.2,"open":113.5,"volume":3615500},{"timestamp":1682602200,"date":"2023-04-27","index":597,"close":115.25,"high":115.85,"low":112.29,"open":114.44,"volume":3870500},{"timestamp":1682688600,"date":"2023-04-28","index":598,"close":119.67,"high":120.47,"low":113,"open":114.6,"volume":4974300},{"timestamp":1682947800,"date":"2023-05-01","index":599,"close":121.42,"high":122.65,"low":118.98,"open":119.26,"volume":4830600},{"timestamp":1683034200,"date":"2023-05-02","index":600,"close":120.58,"high":121.7,"low":117.94,"open":120.24,"volume":4861800},{"timestamp":1683120600,"date":"2023-05-03","index":601,"close":118.86,"high":121.19,"low":117.97,"open":120.85,"volume":3687700},{"timestamp":1683207000,"date":"2023-05-04","index":602,"close":117.63,"high":119.17,"low":116.18,"open":118.94,"volume":4939900},{"timestamp":1683293400,"date":"2023-05-05","index":603,"close":119.9,"high":120.3,"low":116.93,"open":120.01,"volume":6618800},{"timestamp":1683552600,"date":"2023-05-08","index":604,"close":125.65,"high":127.56,"low":122.98,"open":123.16,"volume":10142900},{"timestamp":1683639000,"date":"2023-05-09","index":605,"close":127.07,"high":128.96,"low":125.01,"open":126.6,"volume":15410300}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":606,"close":113.19,"high":115.51,"low":109.37,"open":109.85,"volume":34191000},{"timestamp":1683811800,"date":"2023-05-11","index":607,"close":111.2,"high":114.46,"low":111.04,"open":113.14,"volume":9579400},{"timestamp":1683898200,"date":"2023-05-12","index":608,"close":105.28,"high":111.56,"low":104.21,"open":111.36,"volume":14740400},{"timestamp":1684157400,"date":"2023-05-15","index":609,"close":105.78,"high":106.15,"low":103.55,"open":105.06,"volume":5422500},{"timestamp":1684243800,"date":"2023-05-16","index":610,"close":105.41,"high":107.58,"low":104.3,"open":105.72,"volume":5585300},{"timestamp":1684330200,"date":"2023-05-17","index":611,"close":108.33,"high":109.93,"low":104.94,"open":106.07,"volume":6887400},{"timestamp":1684416600,"date":"2023-05-18","index":612,"close":111.87,"high":112.34,"low":108.34,"open":108.34,"volume":6945900},{"timestamp":1684503000,"date":"2023-05-19","index":613,"close":107.38,"high":110.82,"low":106.64,"open":110.82,"volume":9124200},{"timestamp":1684762200,"date":"2023-05-22","index":614,"close":109.93,"high":110.73,"low":106.2,"open":106.26,"volume":7350600},{"timestamp":1684848600,"date":"2023-05-23","index":615,"close":106.25,"high":109.71,"low":105.67,"open":109,"volume":6498200},{"timestamp":1684935000,"date":"2023-05-24","index":616,"close":105.71,"high":106.59,"low":103.82,"open":105.46,"volume":5371700}]},{"date":"2023-02-14","estimated":0.25,"reported":0.48,"pre":[{"timestamp":1675175400,"date":"2023-01-31","index":537,"close":111.11,"high":111.23,"low":108.82,"open":109.48,"volume":3867200},{"timestamp":1675261800,"date":"2023-02-01","index":538,"close":113.99,"high":114.89,"low":109.83,"open":111.11,"volume":4053600},{"timestamp":1675348200,"date":"2023-02-02","index":539,"close":118.52,"high":119.85,"low":116.24,"open":116.25,"volume":7166900},{"timestamp":1675434600,"date":"2023-02-03","index":540,"close":118.7,"high":121.4,"low":115.85,"open":116.04,"volume":6130700},{"timestamp":1675693800,"date":"2023-02-06","index":541,"close":118.35,"high":119.33,"low":116.81,"open":117.41,"volume":3204100},{"timestamp":1675780200,"date":"2023-02-07","index":542,"close":119.69,"high":120.21,"low":115.14,"open":117.91,"volume":4397700},{"timestamp":1675866600,"date":"2023-02-08","index":543,"close":116.36,"high":119.81,"low":115.57,"open":119.39,"volume":3605400},{"timestamp":1675953000,"date":"2023-02-09","index":544,"close":114.94,"high":119.28,"low":114.52,"open":118,"volume":4508700},{"timestamp":1676039400,"date":"2023-02-10","index":545,"close":108.87,"high":113.36,"low":106.54,"open":112.25,"volume":6463500},{"timestamp":1676298600,"date":"2023-02-13","index":546,"close":116.42,"high":116.9,"low":109.81,"open":110,"volume":7657200},{"timestamp":1676385000,"date":"2023-02-14","index":547,"close":120.87,"high":121.32,"low":115.2,"open":116.29,"volume":17145000}],"post":[{"timestamp":1676471400,"date":"2023-02-15","index":548,"close":137.01,"high":138.75,"low":129.85,"open":130,"volume":32481900},{"timestamp":1676557800,"date":"2023-02-16","index":549,"close":139.42,"high":144.63,"low":134.73,"open":135.65,"volume":18705800},{"timestamp":1676644200,"date":"2023-02-17","index":550,"close":131.6,"high":138.4,"low":130.73,"open":137.43,"volume":11386700},{"timestamp":1676989800,"date":"2023-02-21","index":551,"close":128.78,"high":132.85,"low":128.15,"open":129.77,"volume":6618700},{"timestamp":1677076200,"date":"2023-02-22","index":552,"close":127.21,"high":128.88,"low":124.55,"open":128.14,"volume":5759000},{"timestamp":1677162600,"date":"2023-02-23","index":553,"close":125.52,"high":128.85,"low":121.92,"open":128.21,"volume":7013500},{"timestamp":1677249000,"date":"2023-02-24","index":554,"close":122.78,"high":124.85,"low":120.19,"open":123.04,"volume":5119800},{"timestamp":1677508200,"date":"2023-02-27","index":555,"close":123.53,"high":125.06,"low":122.73,"open":123.95,"volume":5011400},{"timestamp":1677594600,"date":"2023-02-28","index":556,"close":123.28,"high":126.38,"low":123.03,"open":125.11,"volume":7317100},{"timestamp":1677681000,"date":"2023-03-01","index":557,"close":120.83,"high":123.3,"low":120.39,"open":122.38,"volume":4645000},{"timestamp":1677767400,"date":"2023-03-02","index":558,"close":122.38,"high":123.26,"low":119.36,"open":119.67,"volume":4087300}]},{"date":"2022-11-01","estimated":1.47,"reported":1.79,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":466,"close":117.94,"high":120.71,"low":115.7,"open":120.03,"volume":5580000},{"timestamp":1666186200,"date":"2022-10-19","index":467,"close":116.87,"high":118.84,"low":115.3,"open":116.24,"volume":3408900},{"timestamp":1666272600,"date":"2022-10-20","index":468,"close":117,"high":120.56,"low":116,"open":116.35,"volume":3962200},{"timestamp":1666359000,"date":"2022-10-21","index":469,"close":119.95,"high":120.34,"low":114.64,"open":116.76,"volume":4146100},{"timestamp":1666618200,"date":"2022-10-24","index":470,"close":116.39,"high":119.07,"low":112.82,"open":118.33,"volume":4452800},{"timestamp":1666704600,"date":"2022-10-25","index":471,"close":118.45,"high":119.38,"low":112.63,"open":115.37,"volume":6278900},{"timestamp":1666791000,"date":"2022-10-26","index":472,"close":115.31,"high":119.91,"low":114.97,"open":117,"volume":4263100},{"timestamp":1666877400,"date":"2022-10-27","index":473,"close":112.06,"high":116.37,"low":111.93,"open":116.05,"volume":4594000},{"timestamp":1666963800,"date":"2022-10-28","index":474,"close":115.21,"high":115.25,"low":110.39,"open":111.19,"volume":4757300},{"timestamp":1667223000,"date":"2022-10-31","index":475,"close":106.91,"high":113.8,"low":106.67,"open":113.06,"volume":10733800},{"timestamp":1667309400,"date":"2022-11-01","index":476,"close":109.05,"high":113.1,"low":108,"open":110.96,"volume":15979800}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":477,"close":94.41,"high":104.98,"low":94.25,"open":102.64,"volume":29191400},{"timestamp":1667482200,"date":"2022-11-03","index":478,"close":92.02,"high":95.31,"low":91.27,"open":94.08,"volume":10099300},{"timestamp":1667568600,"date":"2022-11-04","index":479,"close":96.09,"high":96.16,"low":92.01,"open":95,"volume":9717400},{"timestamp":1667831400,"date":"2022-11-07","index":480,"close":95.46,"high":97.25,"low":93.28,"open":96.76,"volume":7972700},{"timestamp":1667917800,"date":"2022-11-08","index":481,"close":98.9,"high":101.92,"low":94.27,"open":95.53,"volume":7829400},{"timestamp":1668004200,"date":"2022-11-09","index":482,"close":95.79,"high":99.09,"low":95.15,"open":97.75,"volume":4650900},{"timestamp":1668090600,"date":"2022-11-10","index":483,"close":102.4,"high":102.5,"low":99.04,"open":100.91,"volume":7343000},{"timestamp":1668177000,"date":"2022-11-11","index":484,"close":109.57,"high":109.77,"low":102.16,"open":103.45,"volume":6864400},{"timestamp":1668436200,"date":"2022-11-14","index":485,"close":105.16,"high":108.69,"low":105.04,"open":107.74,"volume":4951400},{"timestamp":1668522600,"date":"2022-11-15","index":486,"close":107.01,"high":111.24,"low":106.6,"open":109.27,"volume":5357400},{"timestamp":1668609000,"date":"2022-11-16","index":487,"close":104.43,"high":107.7,"low":104.38,"open":107.7,"volume":3681800}]},{"date":"2022-08-02","estimated":0.43,"reported":0.56,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":402,"close":102.2,"high":102.71,"low":98.76,"open":99.7,"volume":5603800},{"timestamp":1658323800,"date":"2022-07-20","index":403,"close":107.73,"high":108.92,"low":102.75,"open":103.11,"volume":6834100},{"timestamp":1658410200,"date":"2022-07-21","index":404,"close":108.14,"high":108.5,"low":104.41,"open":106.98,"volume":4284900},{"timestamp":1658496600,"date":"2022-07-22","index":405,"close":103.97,"high":110.1,"low":102.93,"open":108.31,"volume":4243900},{"timestamp":1658755800,"date":"2022-07-25","index":406,"close":104.95,"high":105.26,"low":101.48,"open":103.78,"volume":3142900},{"timestamp":1658842200,"date":"2022-07-26","index":407,"close":101.91,"high":103.63,"low":101.1,"open":102.38,"volume":4191000},{"timestamp":1658928600,"date":"2022-07-27","index":408,"close":107.36,"high":107.99,"low":104.06,"open":105.79,"volume":5362700},{"timestamp":1659015000,"date":"2022-07-28","index":409,"close":108.84,"high":110.06,"low":104.68,"open":108.17,"volume":4471900},{"timestamp":1659101400,"date":"2022-07-29","index":410,"close":110.98,"high":111.16,"low":107.11,"open":108.19,"volume":4637800},{"timestamp":1659360600,"date":"2022-08-01","index":411,"close":111.2,"high":113.96,"low":107.48,"open":110,"volume":6019500},{"timestamp":1659447000,"date":"2022-08-02","index":412,"close":116.34,"high":117.78,"low":111.1,"open":111.67,"volume":15208200}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":413,"close":115.02,"high":115.57,"low":107.65,"open":108.22,"volume":23354900},{"timestamp":1659619800,"date":"2022-08-04","index":414,"close":119.22,"high":119.24,"low":114.25,"open":114.31,"volume":9180300},{"timestamp":1659706200,"date":"2022-08-05","index":415,"close":117.11,"high":118.87,"low":114.82,"open":115.52,"volume":6495000},{"timestamp":1659965400,"date":"2022-08-08","index":416,"close":115.82,"high":119.64,"low":115.43,"open":118.15,"volume":5382900},{"timestamp":1660051800,"date":"2022-08-09","index":417,"close":114.44,"high":115.67,"low":112.8,"open":115,"volume":4201200},{"timestamp":1660138200,"date":"2022-08-10","index":418,"close":118.73,"high":120.34,"low":116.3,"open":119.33,"volume":5529000},{"timestamp":1660224600,"date":"2022-08-11","index":419,"close":121.5,"high":127.09,"low":120.96,"open":121.3,"volume":8110100},{"timestamp":1660311000,"date":"2022-08-12","index":420,"close":124.51,"high":125,"low":121.12,"open":122.8,"volume":5012500},{"timestamp":1660570200,"date":"2022-08-15","index":421,"close":126.04,"high":126.43,"low":123.2,"open":123.55,"volume":4884700},{"timestamp":1660656600,"date":"2022-08-16","index":422,"close":124.18,"high":125.42,"low":122.62,"open":124.23,"volume":4370700},{"timestamp":1660743000,"date":"2022-08-17","index":423,"close":121.87,"high":123.27,"low":120.64,"open":121.63,"volume":4336200}]},{"date":"2022-05-03","estimated":-0.29,"reported":-0.03,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":340,"close":170.12,"high":170.82,"low":165.71,"open":165.74,"volume":2857100},{"timestamp":1650461400,"date":"2022-04-20","index":341,"close":164.55,"high":172.61,"low":164.31,"open":172.61,"volume":3997900},{"timestamp":1650547800,"date":"2022-04-21","index":342,"close":157.91,"high":170.93,"low":156.68,"open":168.98,"volume":4714600},{"timestamp":1650634200,"date":"2022-04-22","index":343,"close":156.09,"high":161.67,"low":154.78,"open":157.84,"volume":3863400},{"timestamp":1650893400,"date":"2022-04-25","index":344,"close":158.39,"high":159.79,"low":152.1,"open":154.33,"volume":3868100},{"timestamp":1650979800,"date":"2022-04-26","index":345,"close":153.04,"high":159.2,"low":152.8,"open":158.4,"volume":4075000},{"timestamp":1651066200,"date":"2022-04-27","index":346,"close":152.23,"high":157.3,"low":150.44,"open":153.82,"volume":4826000},{"timestamp":1651152600,"date":"2022-04-28","index":347,"close":159.74,"high":161.26,"low":153.66,"open":154.01,"volume":4854500},{"timestamp":1651239000,"date":"2022-04-29","index":348,"close":153.21,"high":163.24,"low":153,"open":158.88,"volume":4033100},{"timestamp":1651498200,"date":"2022-05-02","index":349,"close":152.78,"high":155.13,"low":147.21,"open":153.21,"volume":5945300},{"timestamp":1651584600,"date":"2022-05-03","index":350,"close":145,"high":154.49,"low":141.58,"open":154.09,"volume":16774700}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":351,"close":156.18,"high":158.74,"low":145.87,"open":152.55,"volume":20598100},{"timestamp":1651757400,"date":"2022-05-05","index":352,"close":143.09,"high":153.88,"low":140.86,"open":152.19,"volume":11367200},{"timestamp":1651843800,"date":"2022-05-06","index":353,"close":135.84,"high":143.11,"low":133.04,"open":142.7,"volume":9573100},{"timestamp":1652103000,"date":"2022-05-09","index":354,"close":119.37,"high":131.88,"low":118.83,"open":131.76,"volume":14430900},{"timestamp":1652189400,"date":"2022-05-10","index":355,"close":116.13,"high":123.46,"low":113.53,"open":122.95,"volume":13638500},{"timestamp":1652275800,"date":"2022-05-11","index":356,"close":116.15,"high":123.77,"low":112.37,"open":114.53,"volume":13661400},{"timestamp":1652362200,"date":"2022-05-12","index":357,"close":115.94,"high":120.49,"low":111.22,"open":113.66,"volume":9264300},{"timestamp":1652448600,"date":"2022-05-13","index":358,"close":121.45,"high":123.29,"low":118.82,"open":119.96,"volume":8595400},{"timestamp":1652707800,"date":"2022-05-16","index":359,"close":114.44,"high":121.07,"low":113.25,"open":121,"volume":7588400},{"timestamp":1652794200,"date":"2022-05-17","index":360,"close":117.5,"high":120.18,"low":114.51,"open":119.97,"volume":6962900},{"timestamp":1652880600,"date":"2022-05-18","index":361,"close":108.03,"high":117.04,"low":107.62,"open":116.11,"volume":9718700}]},{"date":"2022-02-15","estimated":0.03,"reported":0.08,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":287,"close":156.94,"high":157.39,"low":152.5,"open":155.35,"volume":3799300},{"timestamp":1643812200,"date":"2022-02-02","index":288,"close":151.76,"high":156.51,"low":150.71,"open":156.31,"volume":3678300},{"timestamp":1643898600,"date":"2022-02-03","index":289,"close":149.57,"high":152.18,"low":146.68,"open":147.97,"volume":4577100},{"timestamp":1643985000,"date":"2022-02-04","index":290,"close":155.56,"high":157.24,"low":150,"open":150.14,"volume":4687700},{"timestamp":1644244200,"date":"2022-02-07","index":291,"close":157.91,"high":160.88,"low":155.95,"open":156.79,"volume":4690700},{"timestamp":1644330600,"date":"2022-02-08","index":292,"close":162.26,"high":163.08,"low":153.44,"open":154,"volume":4309100},{"timestamp":1644417000,"date":"2022-02-09","index":293,"close":169.53,"high":170.07,"low":165.08,"open":165.37,"volume":4868300},{"timestamp":1644503400,"date":"2022-02-10","index":294,"close":171.95,"high":177.06,"low":165.24,"open":165.24,"volume":8261400},{"timestamp":1644589800,"date":"2022-02-11","index":295,"close":166.53,"high":176.74,"low":164.83,"open":175.31,"volume":6464400},{"timestamp":1644849000,"date":"2022-02-14","index":296,"close":169.66,"high":171.8,"low":165.03,"open":166.63,"volume":4847600},{"timestamp":1644935400,"date":"2022-02-15","index":297,"close":180.07,"high":180.63,"low":172.75,"open":172.92,"volume":11733900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":298,"close":186.64,"high":191.73,"low":178,"open":178.29,"volume":22252900},{"timestamp":1645108200,"date":"2022-02-17","index":299,"close":183.6,"high":188.98,"low":181.54,"open":184.9,"volume":7779200},{"timestamp":1645194600,"date":"2022-02-18","index":300,"close":174.9,"high":182.66,"low":173.62,"open":180.26,"volume":8848800},{"timestamp":1645540200,"date":"2022-02-22","index":301,"close":165.24,"high":176.38,"low":161.32,"open":172.13,"volume":8392600},{"timestamp":1645626600,"date":"2022-02-23","index":302,"close":150.04,"high":166.65,"low":149.85,"open":165.93,"volume":9778500},{"timestamp":1645713000,"date":"2022-02-24","index":303,"close":158.26,"high":158.96,"low":141.18,"open":141.3,"volume":10354600},{"timestamp":1645799400,"date":"2022-02-25","index":304,"close":155.09,"high":159.45,"low":152.91,"open":159.26,"volume":6173200},{"timestamp":1646058600,"date":"2022-02-28","index":305,"close":151.49,"high":155.1,"low":148.3,"open":155.02,"volume":11078500},{"timestamp":1646145000,"date":"2022-03-01","index":306,"close":151.01,"high":154.22,"low":149.95,"open":150.53,"volume":5165800},{"timestamp":1646231400,"date":"2022-03-02","index":307,"close":157.53,"high":158.08,"low":151.89,"open":152.48,"volume":5028300},{"timestamp":1646317800,"date":"2022-03-03","index":308,"close":151.69,"high":159.22,"low":150.99,"open":158.33,"volume":4045800}]},{"date":"2021-11-04","estimated":0.75,"reported":1.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":217,"close":170.5,"high":171.53,"low":167.7,"open":169.07,"volume":2889400},{"timestamp":1634909400,"date":"2021-10-22","index":218,"close":166.64,"high":169.44,"low":165.16,"open":169.3,"volume":2986000},{"timestamp":1635168600,"date":"2021-10-25","index":219,"close":169.24,"high":170.33,"low":166.65,"open":166.69,"volume":2620800},{"timestamp":1635255000,"date":"2021-10-26","index":220,"close":171.14,"high":172,"low":167.9,"open":170.4,"volume":2937900},{"timestamp":1635341400,"date":"2021-10-27","index":221,"close":169.1,"high":172.65,"low":168.88,"open":170.74,"volume":3009800},{"timestamp":1635427800,"date":"2021-10-28","index":222,"close":171.7,"high":171.85,"low":168.71,"open":170.2,"volume":2143700},{"timestamp":1635514200,"date":"2021-10-29","index":223,"close":170.66,"high":171.39,"low":168.85,"open":171.39,"volume":2294400},{"timestamp":1635773400,"date":"2021-11-01","index":224,"close":174.6,"high":175.44,"low":170.5,"open":170.5,"volume":4401100},{"timestamp":1635859800,"date":"2021-11-02","index":225,"close":172.87,"high":175.3,"low":170.58,"open":174.95,"volume":3292100},{"timestamp":1635946200,"date":"2021-11-03","index":226,"close":172.87,"high":173.75,"low":170.93,"open":171.89,"volume":2827100},{"timestamp":1636032600,"date":"2021-11-04","index":227,"close":178.45,"high":179.43,"low":173.96,"open":175.95,"volume":9664600}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":228,"close":201.62,"high":203.29,"low":185.94,"open":186.15,"volume":27330500},{"timestamp":1636381800,"date":"2021-11-08","index":229,"close":200.32,"high":211.34,"low":199.75,"open":203.35,"volume":12855300},{"timestamp":1636468200,"date":"2021-11-09","index":230,"close":194.68,"high":201.5,"low":187.5,"open":201.44,"volume":9056100},{"timestamp":1636554600,"date":"2021-11-10","index":231,"close":192.22,"high":195,"low":189.28,"open":190.23,"volume":6704100},{"timestamp":1636641000,"date":"2021-11-11","index":232,"close":191.61,"high":197.93,"low":190.77,"open":195.2,"volume":5899000},{"timestamp":1636727400,"date":"2021-11-12","index":233,"close":206.54,"high":208.16,"low":192.06,"open":192.46,"volume":12057800},{"timestamp":1636986600,"date":"2021-11-15","index":234,"close":207.21,"high":209.24,"low":204.16,"open":206.2,"volume":7479300},{"timestamp":1637073000,"date":"2021-11-16","index":235,"close":207.04,"high":209.93,"low":203.47,"open":205.59,"volume":4431300},{"timestamp":1637159400,"date":"2021-11-17","index":236,"close":199.11,"high":212.58,"low":198.4,"open":207,"volume":6383400},{"timestamp":1637245800,"date":"2021-11-18","index":237,"close":204.33,"high":205,"low":196,"open":199.34,"volume":4597700},{"timestamp":1637332200,"date":"2021-11-19","index":238,"close":196.42,"high":199.36,"low":190.5,"open":196.6,"volume":8181900}]},{"date":"2021-08-12","estimated":-0.47,"reported":-0.11,"pre":[{"timestamp":1627565400,"date":"2021-07-29","index":158,"close":143.47,"high":145,"low":141.71,"open":143.65,"volume":5005500},{"timestamp":1627651800,"date":"2021-07-30","index":159,"close":144.01,"high":144.69,"low":141.74,"open":141.75,"volume":4167100},{"timestamp":1627911000,"date":"2021-08-02","index":160,"close":145.49,"high":146.27,"low":143.4,"open":143.85,"volume":4522400},{"timestamp":1627997400,"date":"2021-08-03","index":161,"close":145.65,"high":147.79,"low":143.28,"open":147.73,"volume":5491000},{"timestamp":1628083800,"date":"2021-08-04","index":162,"close":147.4,"high":147.46,"low":145.01,"open":145.1,"volume":4631400},{"timestamp":1628170200,"date":"2021-08-05","index":163,"close":150.32,"high":150.41,"low":146.4,"open":146.67,"volume":4737500},{"timestamp":1628256600,"date":"2021-08-06","index":164,"close":149.99,"high":150.19,"low":147.55,"open":148.99,"volume":4043500},{"timestamp":1628515800,"date":"2021-08-09","index":165,"close":149.44,"high":151,"low":148.7,"open":148.74,"volume":5541900},{"timestamp":1628602200,"date":"2021-08-10","index":166,"close":147.95,"high":150.76,"low":147.85,"open":149.37,"volume":5149800},{"timestamp":1628688600,"date":"2021-08-11","index":167,"close":148.16,"high":149.28,"low":145.16,"open":147.54,"volume":6717700},{"timestamp":1628775000,"date":"2021-08-12","index":168,"close":151.15,"high":151.68,"low":146.55,"open":148.86,"volume":8794100}],"post":[{"timestamp":1628861400,"date":"2021-08-13","index":169,"close":152.76,"high":152.76,"low":144.51,"open":146.66,"volume":16789100},{"timestamp":1629120600,"date":"2021-08-16","index":170,"close":148.57,"high":152.03,"low":144.9,"open":151.99,"volume":7715200},{"timestamp":1629207000,"date":"2021-08-17","index":171,"close":143.9,"high":148.2,"low":143.58,"open":145,"volume":7855100},{"timestamp":1629293400,"date":"2021-08-18","index":172,"close":146.74,"high":148.68,"low":141.7,"open":144.02,"volume":5190100},{"timestamp":1629379800,"date":"2021-08-19","index":173,"close":142.65,"high":145.28,"low":141.92,"open":143.79,"volume":4732400},{"timestamp":1629466200,"date":"2021-08-20","index":174,"close":143.7,"high":143.95,"low":141.5,"open":142,"volume":2996200},{"timestamp":1629725400,"date":"2021-08-23","index":175,"close":146.79,"high":147.63,"low":144.15,"open":144.9,"volume":4727400},{"timestamp":1629811800,"date":"2021-08-24","index":176,"close":161.42,"high":161.98,"low":146.5,"open":147,"volume":22096800},{"timestamp":1629898200,"date":"2021-08-25","index":177,"close":160.35,"high":163.06,"low":158,"open":158.76,"volume":7267700},{"timestamp":1629984600,"date":"2021-08-26","index":178,"close":152.73,"high":159.5,"low":151.45,"open":159.34,"volume":7243000},{"timestamp":1630071000,"date":"2021-08-27","index":179,"close":154.18,"high":156.44,"low":151.45,"open":152.25,"volume":4818800}]},{"date":"2021-05-13","estimated":-1.17,"reported":-1.12,"pre":[{"timestamp":1619703000,"date":"2021-04-29","index":95,"close":177.68,"high":183.22,"low":173.35,"open":182.75,"volume":3116000},{"timestamp":1619789400,"date":"2021-04-30","index":96,"close":172.71,"high":176.45,"low":172.01,"open":173,"volume":3580000},{"timestamp":1620048600,"date":"2021-05-03","index":97,"close":168.11,"high":173.44,"low":167.8,"open":173.19,"volume":3149700},{"timestamp":1620135000,"date":"2021-05-04","index":98,"close":168.9,"high":169.04,"low":161.96,"open":167.01,"volume":4658000},{"timestamp":1620221400,"date":"2021-05-05","index":99,"close":162.33,"high":170.18,"low":162.12,"open":169.3,"volume":3590100},{"timestamp":1620307800,"date":"2021-05-06","index":100,"close":153.64,"high":162.1,"low":150.7,"open":161.91,"volume":8529000},{"timestamp":1620394200,"date":"2021-05-07","index":101,"close":151.21,"high":157.05,"low":148.78,"open":156.5,"volume":7134000},{"timestamp":1620653400,"date":"2021-05-10","index":102,"close":146.73,"high":150.5,"low":144.52,"open":150.28,"volume":5827200},{"timestamp":1620739800,"date":"2021-05-11","index":103,"close":142.73,"high":144.35,"low":136.01,"open":139.1,"volume":8257400},{"timestamp":1620826200,"date":"2021-05-12","index":104,"close":140.25,"high":144.77,"low":138.75,"open":140.9,"volume":5307500},{"timestamp":1620912600,"date":"2021-05-13","index":105,"close":135.75,"high":142.33,"low":131.28,"open":142.25,"volume":13005400}],"post":[{"timestamp":1620999000,"date":"2021-05-14","index":106,"close":141.2,"high":142.25,"low":131.67,"open":137.68,"volume":20325400},{"timestamp":1621258200,"date":"2021-05-17","index":107,"close":132.5,"high":137.79,"low":130.25,"open":137.16,"volume":39755000},{"timestamp":1621344600,"date":"2021-05-18","index":108,"close":135.02,"high":138.4,"low":131.49,"open":134,"volume":18555600},{"timestamp":1621431000,"date":"2021-05-19","index":109,"close":138.19,"high":138.38,"low":129.71,"open":129.95,"volume":15565500},{"timestamp":1621517400,"date":"2021-05-20","index":110,"close":136.2,"high":138.89,"low":135.65,"open":138.84,"volume":8903600},{"timestamp":1621603800,"date":"2021-05-21","index":111,"close":134.71,"high":137.17,"low":132.88,"open":136.55,"volume":10056500},{"timestamp":1621863000,"date":"2021-05-24","index":112,"close":135.91,"high":137.98,"low":134.39,"open":135.5,"volume":8543600},{"timestamp":1621949400,"date":"2021-05-25","index":113,"close":133.99,"high":137.85,"low":133.56,"open":137.4,"volume":10435800},{"timestamp":1622035800,"date":"2021-05-26","index":114,"close":134.75,"high":135.76,"low":133.72,"open":134.94,"volume":8179200},{"timestamp":1622122200,"date":"2021-05-27","index":115,"close":143.17,"high":143.82,"low":134.5,"open":135.07,"volume":21270200},{"timestamp":1622208600,"date":"2021-05-28","index":116,"close":140.4,"high":145,"low":140.25,"open":144.76,"volume":12000600}]},{"date":"2021-02-25","estimated":-9.16,"reported":-10.84,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":41,"close":211.66,"high":214.72,"low":202.1,"open":205.48,"volume":5257200},{"timestamp":1613053800,"date":"2021-02-11","index":42,"close":216.84,"high":219.94,"low":207,"open":213.5,"volume":3595200},{"timestamp":1613140200,"date":"2021-02-12","index":43,"close":212.68,"high":216.94,"low":209,"open":214.46,"volume":3041700},{"timestamp":1613485800,"date":"2021-02-16","index":44,"close":209.86,"high":218.78,"low":209.09,"open":216.24,"volume":3487900},{"timestamp":1613572200,"date":"2021-02-17","index":45,"close":201.96,"high":208.76,"low":196.02,"open":207.05,"volume":4090600},{"timestamp":1613658600,"date":"2021-02-18","index":46,"close":198.04,"high":200.36,"low":192.17,"open":199.01,"volume":2791400},{"timestamp":1613745000,"date":"2021-02-19","index":47,"close":201.07,"high":205.55,"low":200.18,"open":203.95,"volume":2605800},{"timestamp":1614004200,"date":"2021-02-22","index":48,"close":195.34,"high":205,"low":193.5,"open":200.7,"volume":3674200},{"timestamp":1614090600,"date":"2021-02-23","index":49,"close":187.59,"high":191.67,"low":175,"open":189,"volume":5902400},{"timestamp":1614177000,"date":"2021-02-24","index":50,"close":200.2,"high":208.15,"low":189,"open":190.98,"volume":5983500},{"timestamp":1614263400,"date":"2021-02-25","index":51,"close":182.06,"high":199.8,"low":180,"open":197.41,"volume":11568500}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":52,"close":206.35,"high":214.1,"low":185.75,"open":194.18,"volume":19368600},{"timestamp":1614609000,"date":"2021-03-01","index":53,"close":196.42,"high":199.69,"low":192.62,"open":195.82,"volume":15798500},{"timestamp":1614695400,"date":"2021-03-02","index":54,"close":189.9,"high":200,"low":188.5,"open":195.63,"volume":9144900},{"timestamp":1614781800,"date":"2021-03-03","index":55,"close":180.4,"high":188.48,"low":178.8,"open":186.97,"volume":10592900},{"timestamp":1614868200,"date":"2021-03-04","index":56,"close":180.23,"high":183.9,"low":170.87,"open":178.64,"volume":9993700},{"timestamp":1614954600,"date":"2021-03-05","index":57,"close":179.81,"high":183.5,"low":161.9,"open":182.52,"volume":8788500},{"timestamp":1615213800,"date":"2021-03-08","index":58,"close":180.81,"high":186.4,"low":177.03,"open":179.99,"volume":4988500},{"timestamp":1615300200,"date":"2021-03-09","index":59,"close":183.11,"high":189.46,"low":180.72,"open":184.99,"volume":6079900},{"timestamp":1615386600,"date":"2021-03-10","index":60,"close":183.79,"high":191,"low":181.55,"open":184.57,"volume":6145600},{"timestamp":1615473000,"date":"2021-03-11","index":61,"close":197.87,"high":201,"low":188.5,"open":189.9,"volume":6031200},{"timestamp":1615559400,"date":"2021-03-12","index":62,"close":206.74,"high":208.7,"low":192.2,"open":196.27,"volume":5556500}]},{"date":"2020-11-16","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/ADBE_full.json b/data/ADBE_full.json index 5f4086c68..ab7878c94 100644 --- a/data/ADBE_full.json +++ b/data/ADBE_full.json @@ -1 +1 @@ -[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":3.88,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695412802,"date":"2023-09-22","index":9352,"close":512.9,"high":518.15,"low":508.83,"open":513.09,"volume":2390151},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]},{"date":"2018-09-13","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1535549400,"date":"2018-08-29","index":8078,"close":268.36,"high":269.96,"low":262.56,"open":263,"volume":3155200},{"timestamp":1535635800,"date":"2018-08-30","index":8079,"close":266.43,"high":269.05,"low":265.5,"open":266.72,"volume":2409300},{"timestamp":1535722200,"date":"2018-08-31","index":8080,"close":263.51,"high":266.83,"low":263.2,"open":265.55,"volume":2944500},{"timestamp":1536067800,"date":"2018-09-04","index":8081,"close":266.68,"high":266.93,"low":262.3,"open":263.67,"volume":2158200},{"timestamp":1536154200,"date":"2018-09-05","index":8082,"close":256.14,"high":266.16,"low":254.54,"open":265.61,"volume":4203300},{"timestamp":1536240600,"date":"2018-09-06","index":8083,"close":259.75,"high":260.27,"low":255.14,"open":256.95,"volume":2810800},{"timestamp":1536327000,"date":"2018-09-07","index":8084,"close":260.87,"high":263.67,"low":257.12,"open":258,"volume":2894300},{"timestamp":1536586200,"date":"2018-09-10","index":8085,"close":265.37,"high":265.93,"low":260.79,"open":264.27,"volume":2633600},{"timestamp":1536672600,"date":"2018-09-11","index":8086,"close":267,"high":268.6,"low":263.31,"open":265.3,"volume":2866000},{"timestamp":1536759000,"date":"2018-09-12","index":8087,"close":267.79,"high":270.94,"low":266.45,"open":267.83,"volume":3365400},{"timestamp":1536845400,"date":"2018-09-13","index":8088,"close":268.52,"high":270,"low":265.01,"open":267.13,"volume":4774000}],"post":[{"timestamp":1536931800,"date":"2018-09-14","index":8089,"close":274.69,"high":277.61,"low":268,"open":269,"volume":6182500},{"timestamp":1537191000,"date":"2018-09-17","index":8090,"close":268.25,"high":275.78,"low":267.68,"open":275,"volume":3080900},{"timestamp":1537277400,"date":"2018-09-18","index":8091,"close":270.79,"high":273.78,"low":266.6,"open":267.61,"volume":2684400},{"timestamp":1537363800,"date":"2018-09-19","index":8092,"close":264.88,"high":271.95,"low":263.61,"open":271.14,"volume":2801400},{"timestamp":1537450200,"date":"2018-09-20","index":8093,"close":266.34,"high":269.54,"low":264.19,"open":266.47,"volume":2560200},{"timestamp":1537536600,"date":"2018-09-21","index":8094,"close":260.88,"high":267.5,"low":260.24,"open":266.15,"volume":6186500},{"timestamp":1537795800,"date":"2018-09-24","index":8095,"close":264.09,"high":264.46,"low":257.07,"open":260,"volume":2619100},{"timestamp":1537882200,"date":"2018-09-25","index":8096,"close":267.84,"high":268.43,"low":264.2,"open":264.6,"volume":2298000},{"timestamp":1537968600,"date":"2018-09-26","index":8097,"close":268.47,"high":270.68,"low":266.66,"open":268.56,"volume":2027700},{"timestamp":1538055000,"date":"2018-09-27","index":8098,"close":269.91,"high":272.42,"low":269.25,"open":270,"volume":1735200},{"timestamp":1538141400,"date":"2018-09-28","index":8099,"close":269.95,"high":272.26,"low":268.44,"open":269.75,"volume":2784500}]},{"date":"2018-06-14","estimated":1.54,"reported":1.66,"pre":[{"timestamp":1527773400,"date":"2018-05-31","index":8015,"close":249.28,"high":251.52,"low":246.58,"open":247.11,"volume":3838400},{"timestamp":1527859800,"date":"2018-06-01","index":8016,"close":251.31,"high":251.83,"low":248.85,"open":250.55,"volume":2773200},{"timestamp":1528119000,"date":"2018-06-04","index":8017,"close":253.34,"high":254.72,"low":251.1,"open":252.85,"volume":3058700},{"timestamp":1528205400,"date":"2018-06-05","index":8018,"close":252.7,"high":254.06,"low":251.11,"open":254,"volume":2677400},{"timestamp":1528291800,"date":"2018-06-06","index":8019,"close":253.95,"high":254.07,"low":251.5,"open":253.75,"volume":3963600},{"timestamp":1528378200,"date":"2018-06-07","index":8020,"close":247.51,"high":254.05,"low":244.03,"open":253.24,"volume":4169200},{"timestamp":1528464600,"date":"2018-06-08","index":8021,"close":251.21,"high":251.66,"low":245.83,"open":246.86,"volume":2880600},{"timestamp":1528723800,"date":"2018-06-11","index":8022,"close":251,"high":253.48,"low":250.13,"open":251.76,"volume":2868200},{"timestamp":1528810200,"date":"2018-06-12","index":8023,"close":252.59,"high":254.8,"low":251.13,"open":252.65,"volume":3513300},{"timestamp":1528896600,"date":"2018-06-13","index":8024,"close":256.13,"high":257.9,"low":253.65,"open":253.7,"volume":3590700},{"timestamp":1528983000,"date":"2018-06-14","index":8025,"close":258.1,"high":258.91,"low":256.58,"open":257.15,"volume":5618300}],"post":[{"timestamp":1529069400,"date":"2018-06-15","index":8026,"close":251.82,"high":253.87,"low":247.52,"open":251.28,"volume":9052800},{"timestamp":1529328600,"date":"2018-06-18","index":8027,"close":255.69,"high":256.77,"low":249.8,"open":250.52,"volume":3764300},{"timestamp":1529415000,"date":"2018-06-19","index":8028,"close":251.74,"high":253.65,"low":247.9,"open":251.83,"volume":3532500},{"timestamp":1529501400,"date":"2018-06-20","index":8029,"close":251.24,"high":254.8,"low":250.98,"open":253.5,"volume":2577500},{"timestamp":1529587800,"date":"2018-06-21","index":8030,"close":248.83,"high":252.72,"low":247.57,"open":252,"volume":2639700},{"timestamp":1529674200,"date":"2018-06-22","index":8031,"close":243.63,"high":248.8,"low":243.26,"open":248.11,"volume":4124500},{"timestamp":1529933400,"date":"2018-06-25","index":8032,"close":239.68,"high":241.96,"low":235.87,"open":240.15,"volume":4575400},{"timestamp":1530019800,"date":"2018-06-26","index":8033,"close":242.25,"high":244.23,"low":239.66,"open":240.67,"volume":2998300},{"timestamp":1530106200,"date":"2018-06-27","index":8034,"close":237.68,"high":244.98,"low":237.51,"open":243.46,"volume":3499500},{"timestamp":1530192600,"date":"2018-06-28","index":8035,"close":239.81,"high":241.82,"low":236.44,"open":236.59,"volume":2217200},{"timestamp":1530279000,"date":"2018-06-29","index":8036,"close":243.81,"high":245.49,"low":241.5,"open":241.88,"volume":3774700}]},{"date":"2018-03-15","estimated":1.44,"reported":1.55,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":7952,"close":206.03,"high":210.68,"low":204.45,"open":210.32,"volume":2632200},{"timestamp":1520001000,"date":"2018-03-02","index":7953,"close":209.79,"high":210.21,"low":201.76,"open":203.96,"volume":2624700},{"timestamp":1520260200,"date":"2018-03-05","index":7954,"close":211.16,"high":212,"low":206.92,"open":208.75,"volume":2111800},{"timestamp":1520346600,"date":"2018-03-06","index":7955,"close":212.01,"high":212.74,"low":209.88,"open":212.44,"volume":2169000},{"timestamp":1520433000,"date":"2018-03-07","index":7956,"close":216.86,"high":217.44,"low":211,"open":211.33,"volume":2795100},{"timestamp":1520519400,"date":"2018-03-08","index":7957,"close":216.4,"high":219.71,"low":214.86,"open":218.03,"volume":2284400},{"timestamp":1520605800,"date":"2018-03-09","index":7958,"close":221.11,"high":221.27,"low":217.19,"open":218,"volume":2642300},{"timestamp":1520861400,"date":"2018-03-12","index":7959,"close":220.94,"high":223.11,"low":220.34,"open":222.97,"volume":3216900},{"timestamp":1520947800,"date":"2018-03-13","index":7960,"close":219.76,"high":224.9,"low":218.43,"open":223,"volume":4732000},{"timestamp":1521034200,"date":"2018-03-14","index":7961,"close":218.44,"high":221.46,"low":217.6,"open":220.75,"volume":3357600},{"timestamp":1521120600,"date":"2018-03-15","index":7962,"close":218.87,"high":221.47,"low":218.06,"open":220,"volume":4457000}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":7963,"close":225.55,"high":228.88,"low":224,"open":227.18,"volume":8783000},{"timestamp":1521466200,"date":"2018-03-19","index":7964,"close":222.18,"high":226.59,"low":218.68,"open":224.48,"volume":4029300},{"timestamp":1521552600,"date":"2018-03-20","index":7965,"close":229.75,"high":231.34,"low":223,"open":223.19,"volume":5019300},{"timestamp":1521639000,"date":"2018-03-21","index":7966,"close":226.85,"high":229.25,"low":225.61,"open":228.76,"volume":3971800},{"timestamp":1521725400,"date":"2018-03-22","index":7967,"close":220.52,"high":225.87,"low":220.26,"open":223.86,"volume":3008700},{"timestamp":1521811800,"date":"2018-03-23","index":7968,"close":215.02,"high":222.46,"low":214.78,"open":219.52,"volume":4297200},{"timestamp":1522071000,"date":"2018-03-26","index":7969,"close":228.91,"high":229.15,"low":218.5,"open":218.83,"volume":4485400},{"timestamp":1522157400,"date":"2018-03-27","index":7970,"close":213.8,"high":230.98,"low":212.25,"open":229.9,"volume":5468100},{"timestamp":1522243800,"date":"2018-03-28","index":7971,"close":212.54,"high":217.15,"low":209.04,"open":213.72,"volume":4503200},{"timestamp":1522330200,"date":"2018-03-29","index":7972,"close":216.08,"high":219.59,"low":210.27,"open":213.35,"volume":3757400},{"timestamp":1522675800,"date":"2018-04-02","index":7973,"close":212.28,"high":216.5,"low":207.22,"open":214.81,"volume":3494900}]},{"date":"2017-12-14","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7891,"close":181.47,"high":181.67,"low":176.55,"open":178.14,"volume":3976300},{"timestamp":1512138600,"date":"2017-12-01","index":7892,"close":179.52,"high":182,"low":177.13,"open":179.51,"volume":3016200},{"timestamp":1512397800,"date":"2017-12-04","index":7893,"close":168.44,"high":180.62,"low":168.43,"open":180.34,"volume":5931400},{"timestamp":1512484200,"date":"2017-12-05","index":7894,"close":167.54,"high":171.78,"low":165.68,"open":167.69,"volume":4698700},{"timestamp":1512570600,"date":"2017-12-06","index":7895,"close":173.52,"high":173.96,"low":165.75,"open":166.79,"volume":3773000},{"timestamp":1512657000,"date":"2017-12-07","index":7896,"close":174.61,"high":175.9,"low":172.13,"open":173.46,"volume":2442000},{"timestamp":1512743400,"date":"2017-12-08","index":7897,"close":173.57,"high":177.2,"low":173.17,"open":177.08,"volume":2101800},{"timestamp":1513002600,"date":"2017-12-11","index":7898,"close":174.31,"high":174.98,"low":173.2,"open":173.77,"volume":2776700},{"timestamp":1513089000,"date":"2017-12-12","index":7899,"close":172.54,"high":174.13,"low":170.43,"open":172.69,"volume":3924200},{"timestamp":1513175400,"date":"2017-12-13","index":7900,"close":176.83,"high":177.42,"low":173.29,"open":173.5,"volume":4591700},{"timestamp":1513261800,"date":"2017-12-14","index":7901,"close":175,"high":178.72,"low":174.98,"open":178.26,"volume":4720900}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7902,"close":177.51,"high":179.98,"low":174.3,"open":179.36,"volume":9191700},{"timestamp":1513607400,"date":"2017-12-18","index":7903,"close":176.74,"high":179.15,"low":175.31,"open":178.42,"volume":3435400},{"timestamp":1513693800,"date":"2017-12-19","index":7904,"close":174.97,"high":176.76,"low":174.23,"open":176.01,"volume":2509500},{"timestamp":1513780200,"date":"2017-12-20","index":7905,"close":174.25,"high":176,"low":172.92,"open":176,"volume":2677300},{"timestamp":1513866600,"date":"2017-12-21","index":7906,"close":174.56,"high":175.32,"low":174,"open":174.05,"volume":2164100},{"timestamp":1513953000,"date":"2017-12-22","index":7907,"close":175,"high":175.1,"low":173.75,"open":173.99,"volume":1702600},{"timestamp":1514298600,"date":"2017-12-26","index":7908,"close":174.44,"high":175,"low":173.03,"open":174.36,"volume":918400},{"timestamp":1514385000,"date":"2017-12-27","index":7909,"close":175.36,"high":175.44,"low":173.97,"open":174.65,"volume":1527800},{"timestamp":1514471400,"date":"2017-12-28","index":7910,"close":175.55,"high":176,"low":174.85,"open":175.92,"volume":1043700},{"timestamp":1514557800,"date":"2017-12-29","index":7911,"close":175.24,"high":176.97,"low":175.1,"open":175.19,"volume":1810300},{"timestamp":1514903400,"date":"2018-01-02","index":7912,"close":177.7,"high":177.8,"low":175.26,"open":175.85,"volume":2432800}]},{"date":"2017-09-19","estimated":1.01,"reported":1.1,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":7830,"close":154.28,"high":155.41,"low":153.31,"open":154.83,"volume":1274000},{"timestamp":1504704600,"date":"2017-09-06","index":7831,"close":153.76,"high":155.56,"low":153.61,"open":155.11,"volume":1224400},{"timestamp":1504791000,"date":"2017-09-07","index":7832,"close":155.47,"high":155.89,"low":153.64,"open":154.49,"volume":1445400},{"timestamp":1504877400,"date":"2017-09-08","index":7833,"close":155.34,"high":155.88,"low":154.29,"open":155.24,"volume":1449900},{"timestamp":1505136600,"date":"2017-09-11","index":7834,"close":156.87,"high":157.89,"low":156.38,"open":156.59,"volume":1716000},{"timestamp":1505223000,"date":"2017-09-12","index":7835,"close":156.31,"high":157.22,"low":154.92,"open":156.76,"volume":1766400},{"timestamp":1505309400,"date":"2017-09-13","index":7836,"close":156.24,"high":156.7,"low":155.39,"open":155.88,"volume":1363900},{"timestamp":1505395800,"date":"2017-09-14","index":7837,"close":154.95,"high":156.2,"low":154.68,"open":155.37,"volume":1676400},{"timestamp":1505482200,"date":"2017-09-15","index":7838,"close":154.49,"high":155.19,"low":153.56,"open":154.9,"volume":3012800},{"timestamp":1505741400,"date":"2017-09-18","index":7839,"close":155.77,"high":156.3,"low":154.37,"open":155.01,"volume":2581000},{"timestamp":1505827800,"date":"2017-09-19","index":7840,"close":156.6,"high":157.05,"low":155.81,"open":156.3,"volume":4014800}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":7841,"close":149.96,"high":152.4,"low":149,"open":151.99,"volume":9372300},{"timestamp":1506000600,"date":"2017-09-21","index":7842,"close":149.3,"high":151.25,"low":148.3,"open":150.38,"volume":4991800},{"timestamp":1506087000,"date":"2017-09-22","index":7843,"close":148.5,"high":149.5,"low":147.85,"open":148.69,"volume":2929200},{"timestamp":1506346200,"date":"2017-09-25","index":7844,"close":144.57,"high":148.71,"low":143.95,"open":148.39,"volume":4869500},{"timestamp":1506432600,"date":"2017-09-26","index":7845,"close":145.4,"high":146.35,"low":143.96,"open":145.5,"volume":3280000},{"timestamp":1506519000,"date":"2017-09-27","index":7846,"close":146.43,"high":147.09,"low":145.75,"open":146.31,"volume":2947600},{"timestamp":1506605400,"date":"2017-09-28","index":7847,"close":146.83,"high":147.32,"low":145.39,"open":146.14,"volume":1667000},{"timestamp":1506691800,"date":"2017-09-29","index":7848,"close":149.18,"high":149.28,"low":146.6,"open":146.69,"volume":2181300},{"timestamp":1506951000,"date":"2017-10-02","index":7849,"close":147.94,"high":150.48,"low":147.52,"open":149.79,"volume":2341700},{"timestamp":1507037400,"date":"2017-10-03","index":7850,"close":148.6,"high":148.8,"low":147.99,"open":148.48,"volume":1808200},{"timestamp":1507123800,"date":"2017-10-04","index":7851,"close":147.95,"high":148.46,"low":146.6,"open":148.21,"volume":2885600}]},{"date":"2017-06-20","estimated":0.95,"reported":1.02,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":7767,"close":143.03,"high":144.17,"low":142.73,"open":143.35,"volume":2162700},{"timestamp":1496842200,"date":"2017-06-07","index":7768,"close":143.62,"high":143.77,"low":142.45,"open":143.33,"volume":1633800},{"timestamp":1496928600,"date":"2017-06-08","index":7769,"close":142.63,"high":143.97,"low":141.74,"open":143.96,"volume":2811500},{"timestamp":1497015000,"date":"2017-06-09","index":7770,"close":138.05,"high":143.59,"low":135.76,"open":143.14,"volume":4146200},{"timestamp":1497274200,"date":"2017-06-12","index":7771,"close":137.25,"high":138.64,"low":131.2,"open":133.72,"volume":6772300},{"timestamp":1497360600,"date":"2017-06-13","index":7772,"close":139.09,"high":139.86,"low":138.09,"open":138.79,"volume":2871400},{"timestamp":1497447000,"date":"2017-06-14","index":7773,"close":138.25,"high":140.85,"low":136.41,"open":139.29,"volume":2831100},{"timestamp":1497533400,"date":"2017-06-15","index":7774,"close":137.52,"high":137.9,"low":134.45,"open":136.63,"volume":2804400},{"timestamp":1497619800,"date":"2017-06-16","index":7775,"close":137.84,"high":138.35,"low":136.29,"open":137.35,"volume":4205800},{"timestamp":1497879000,"date":"2017-06-19","index":7776,"close":140.35,"high":141.47,"low":138.64,"open":138.79,"volume":4356900},{"timestamp":1497965400,"date":"2017-06-20","index":7777,"close":140.91,"high":142.3,"low":140.19,"open":141.21,"volume":5454700}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":7778,"close":144.24,"high":147.45,"low":142.75,"open":145.08,"volume":8251900},{"timestamp":1498138200,"date":"2017-06-22","index":7779,"close":143.69,"high":145.77,"low":143.66,"open":145.15,"volume":3688400},{"timestamp":1498224600,"date":"2017-06-23","index":7780,"close":145.41,"high":145.59,"low":143.06,"open":143.75,"volume":3419000},{"timestamp":1498483800,"date":"2017-06-26","index":7781,"close":144.96,"high":146.89,"low":144.36,"open":146.06,"volume":2775500},{"timestamp":1498570200,"date":"2017-06-27","index":7782,"close":142.54,"high":144.81,"low":142.54,"open":144.33,"volume":3018900},{"timestamp":1498656600,"date":"2017-06-28","index":7783,"close":143.81,"high":144.08,"low":141.15,"open":143.01,"volume":2507900},{"timestamp":1498743000,"date":"2017-06-29","index":7784,"close":141.24,"high":143.2,"low":139.65,"open":143.06,"volume":2653900},{"timestamp":1498829400,"date":"2017-06-30","index":7785,"close":141.44,"high":142.81,"low":140.74,"open":141.87,"volume":2331000},{"timestamp":1499088600,"date":"2017-07-03","index":7786,"close":138.41,"high":142.15,"low":138.31,"open":141.73,"volume":1786000},{"timestamp":1499261400,"date":"2017-07-05","index":7787,"close":141.21,"high":141.97,"low":138.55,"open":138.65,"volume":2229900},{"timestamp":1499347800,"date":"2017-07-06","index":7788,"close":140.75,"high":141.18,"low":138.88,"open":139.73,"volume":1803200}]},{"date":"2017-03-16","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1488465000,"date":"2017-03-02","index":7701,"close":119.9,"high":120.12,"low":119.28,"open":120.09,"volume":1819700},{"timestamp":1488551400,"date":"2017-03-03","index":7702,"close":120.04,"high":120.13,"low":119.48,"open":119.83,"volume":1361100},{"timestamp":1488810600,"date":"2017-03-06","index":7703,"close":120.15,"high":120.48,"low":119.37,"open":119.73,"volume":1979700},{"timestamp":1488897000,"date":"2017-03-07","index":7704,"close":119.98,"high":120.69,"low":119.69,"open":120.06,"volume":1872500},{"timestamp":1488983400,"date":"2017-03-08","index":7705,"close":119.6,"high":120.66,"low":119.35,"open":120.21,"volume":2962800},{"timestamp":1489069800,"date":"2017-03-09","index":7706,"close":119.91,"high":120.26,"low":119.11,"open":119.82,"volume":1984200},{"timestamp":1489156200,"date":"2017-03-10","index":7707,"close":121.09,"high":121.37,"low":120.24,"open":120.57,"volume":2211000},{"timestamp":1489411800,"date":"2017-03-13","index":7708,"close":121.8,"high":121.96,"low":120.89,"open":121.11,"volume":1805200},{"timestamp":1489498200,"date":"2017-03-14","index":7709,"close":121.44,"high":121.99,"low":120.62,"open":121.65,"volume":1507500},{"timestamp":1489584600,"date":"2017-03-15","index":7710,"close":122.11,"high":122.42,"low":120.9,"open":122,"volume":2396300},{"timestamp":1489671000,"date":"2017-03-16","index":7711,"close":122.35,"high":123.6,"low":121.53,"open":123.25,"volume":4044600}],"post":[{"timestamp":1489757400,"date":"2017-03-17","index":7712,"close":127.01,"high":130.3,"low":126.94,"open":128.45,"volume":8749900},{"timestamp":1490016600,"date":"2017-03-20","index":7713,"close":126.31,"high":128.09,"low":125.79,"open":126.99,"volume":3320900},{"timestamp":1490103000,"date":"2017-03-21","index":7714,"close":125.07,"high":127.36,"low":124.96,"open":126.64,"volume":3105300},{"timestamp":1490189400,"date":"2017-03-22","index":7715,"close":126.21,"high":126.94,"low":124.51,"open":124.6,"volume":3477300},{"timestamp":1490275800,"date":"2017-03-23","index":7716,"close":126.87,"high":127.25,"low":126.01,"open":126.2,"volume":2197200},{"timestamp":1490362200,"date":"2017-03-24","index":7717,"close":127.7,"high":129,"low":127.05,"open":127.86,"volume":3044000},{"timestamp":1490621400,"date":"2017-03-27","index":7718,"close":128.25,"high":128.84,"low":126.36,"open":127.48,"volume":2424200},{"timestamp":1490707800,"date":"2017-03-28","index":7719,"close":128.69,"high":129.28,"low":127.81,"open":127.81,"volume":2213000},{"timestamp":1490794200,"date":"2017-03-29","index":7720,"close":129.58,"high":129.63,"low":128.2,"open":128.4,"volume":2272500},{"timestamp":1490880600,"date":"2017-03-30","index":7721,"close":129.61,"high":130.28,"low":129.3,"open":129.55,"volume":2204800},{"timestamp":1490967000,"date":"2017-03-31","index":7722,"close":130.13,"high":130.69,"low":129.4,"open":129.57,"volume":2086400}]},{"date":"2016-12-15","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7640,"close":99.51,"high":102.92,"low":98.87,"open":102.82,"volume":5121200},{"timestamp":1480689000,"date":"2016-12-02","index":7641,"close":99.73,"high":100.15,"low":98,"open":99.52,"volume":3514400},{"timestamp":1480948200,"date":"2016-12-05","index":7642,"close":101.95,"high":102.52,"low":100.16,"open":100.46,"volume":2319400},{"timestamp":1481034600,"date":"2016-12-06","index":7643,"close":101.55,"high":101.99,"low":100.71,"open":101.99,"volume":2679900},{"timestamp":1481121000,"date":"2016-12-07","index":7644,"close":103.36,"high":103.51,"low":100.89,"open":100.89,"volume":2728900},{"timestamp":1481207400,"date":"2016-12-08","index":7645,"close":103.5,"high":104.07,"low":102.54,"open":103.36,"volume":1851900},{"timestamp":1481293800,"date":"2016-12-09","index":7646,"close":104.31,"high":104.5,"low":103.42,"open":104,"volume":2620600},{"timestamp":1481553000,"date":"2016-12-12","index":7647,"close":105.16,"high":105.24,"low":103.52,"open":104.62,"volume":2711400},{"timestamp":1481639400,"date":"2016-12-13","index":7648,"close":106.15,"high":107.6,"low":105.62,"open":105.74,"volume":3396600},{"timestamp":1481725800,"date":"2016-12-14","index":7649,"close":105.81,"high":106.79,"low":105.44,"open":106.3,"volume":3213700},{"timestamp":1481812200,"date":"2016-12-15","index":7650,"close":105.1,"high":106.48,"low":104.6,"open":106.33,"volume":5678900}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7651,"close":103.55,"high":107.8,"low":101.91,"open":107.8,"volume":8949400},{"timestamp":1482157800,"date":"2016-12-19","index":7652,"close":105.29,"high":106.08,"low":103.41,"open":103.57,"volume":3567100},{"timestamp":1482244200,"date":"2016-12-20","index":7653,"close":105.77,"high":105.88,"low":104.76,"open":105.5,"volume":2194100},{"timestamp":1482330600,"date":"2016-12-21","index":7654,"close":105.51,"high":106.06,"low":104.48,"open":105.74,"volume":2524600},{"timestamp":1482417000,"date":"2016-12-22","index":7655,"close":104.72,"high":105.15,"low":103.95,"open":105.12,"volume":1717300},{"timestamp":1482503400,"date":"2016-12-23","index":7656,"close":105.02,"high":105.42,"low":104.61,"open":104.61,"volume":1047500},{"timestamp":1482849000,"date":"2016-12-27","index":7657,"close":104.98,"high":105.9,"low":104.86,"open":105,"volume":1047900},{"timestamp":1482935400,"date":"2016-12-28","index":7658,"close":103.77,"high":105.16,"low":103.5,"open":104.83,"volume":1742900},{"timestamp":1483021800,"date":"2016-12-29","index":7659,"close":103.68,"high":104.39,"low":103.41,"open":103.63,"volume":1095000},{"timestamp":1483108200,"date":"2016-12-30","index":7660,"close":102.95,"high":104.22,"low":102.47,"open":104.07,"volume":2095800},{"timestamp":1483453800,"date":"2017-01-03","index":7661,"close":103.48,"high":104.03,"low":102.81,"open":103.43,"volume":2277400}]},{"date":"2016-09-20","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":7579,"close":103.5,"high":103.74,"low":103.09,"open":103.33,"volume":1585100},{"timestamp":1473255000,"date":"2016-09-07","index":7580,"close":103,"high":103.51,"low":102.58,"open":103.47,"volume":1386500},{"timestamp":1473341400,"date":"2016-09-08","index":7581,"close":101.88,"high":102.97,"low":101.62,"open":102.77,"volume":2110600},{"timestamp":1473427800,"date":"2016-09-09","index":7582,"close":99.38,"high":101.28,"low":99.38,"open":100.97,"volume":3379300},{"timestamp":1473687000,"date":"2016-09-12","index":7583,"close":100.32,"high":100.5,"low":99,"open":99.18,"volume":2882600},{"timestamp":1473773400,"date":"2016-09-13","index":7584,"close":98.77,"high":99.92,"low":97.87,"open":99.92,"volume":3797600},{"timestamp":1473859800,"date":"2016-09-14","index":7585,"close":98.79,"high":99.55,"low":98.49,"open":98.95,"volume":2025300},{"timestamp":1473946200,"date":"2016-09-15","index":7586,"close":99.62,"high":100.04,"low":98.49,"open":98.84,"volume":3095000},{"timestamp":1474032600,"date":"2016-09-16","index":7587,"close":98.93,"high":99.67,"low":98.32,"open":99.26,"volume":3700600},{"timestamp":1474291800,"date":"2016-09-19","index":7588,"close":99.68,"high":100.21,"low":99.02,"open":99.21,"volume":3307500},{"timestamp":1474378200,"date":"2016-09-20","index":7589,"close":100.62,"high":100.91,"low":99.72,"open":100.16,"volume":4104900}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":7590,"close":107.78,"high":108.22,"low":105.8,"open":106.54,"volume":8764500},{"timestamp":1474551000,"date":"2016-09-22","index":7591,"close":107.92,"high":108.5,"low":107.01,"open":107.46,"volume":3960300},{"timestamp":1474637400,"date":"2016-09-23","index":7592,"close":107.47,"high":108,"low":106.79,"open":107.21,"volume":3087200},{"timestamp":1474896600,"date":"2016-09-26","index":7593,"close":107.26,"high":107.57,"low":106.53,"open":106.91,"volume":2342700},{"timestamp":1474983000,"date":"2016-09-27","index":7594,"close":109.7,"high":109.76,"low":106.74,"open":106.99,"volume":3531400},{"timestamp":1475069400,"date":"2016-09-28","index":7595,"close":109.49,"high":109.69,"low":108.82,"open":109.48,"volume":2739800},{"timestamp":1475155800,"date":"2016-09-29","index":7596,"close":107.8,"high":109.57,"low":107.55,"open":109.5,"volume":2436900},{"timestamp":1475242200,"date":"2016-09-30","index":7597,"close":108.54,"high":108.84,"low":107.44,"open":108.15,"volume":3717600},{"timestamp":1475501400,"date":"2016-10-03","index":7598,"close":108.45,"high":108.96,"low":108.16,"open":108.41,"volume":1553800},{"timestamp":1475587800,"date":"2016-10-04","index":7599,"close":108.39,"high":108.94,"low":107.85,"open":108.52,"volume":1394000},{"timestamp":1475674200,"date":"2016-10-05","index":7600,"close":108.8,"high":109.33,"low":108.32,"open":108.57,"volume":1855000}]},{"date":"2016-06-21","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":7516,"close":98.52,"high":99.67,"low":98.47,"open":99.51,"volume":2143900},{"timestamp":1465392600,"date":"2016-06-08","index":7517,"close":98.68,"high":98.91,"low":97.99,"open":98.45,"volume":2078700},{"timestamp":1465479000,"date":"2016-06-09","index":7518,"close":98.07,"high":98.7,"low":97.85,"open":98.36,"volume":1609400},{"timestamp":1465565400,"date":"2016-06-10","index":7519,"close":97.09,"high":97.87,"low":96.75,"open":96.89,"volume":1863800},{"timestamp":1465824600,"date":"2016-06-13","index":7520,"close":96.96,"high":98.09,"low":96.7,"open":96.87,"volume":2291500},{"timestamp":1465911000,"date":"2016-06-14","index":7521,"close":96.98,"high":97.26,"low":96.32,"open":96.53,"volume":1889800},{"timestamp":1465997400,"date":"2016-06-15","index":7522,"close":97.02,"high":97.83,"low":96.9,"open":97.01,"volume":2270400},{"timestamp":1466083800,"date":"2016-06-16","index":7523,"close":97.19,"high":97.3,"low":95.54,"open":96.5,"volume":1952000},{"timestamp":1466170200,"date":"2016-06-17","index":7524,"close":95.58,"high":97.39,"low":95.36,"open":97.25,"volume":4541500},{"timestamp":1466429400,"date":"2016-06-20","index":7525,"close":97.99,"high":98.75,"low":96.77,"open":97.1,"volume":4310600},{"timestamp":1466515800,"date":"2016-06-21","index":7526,"close":99.72,"high":99.92,"low":98.13,"open":98.64,"volume":6505100}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":7527,"close":94.01,"high":96.5,"low":93.86,"open":95.53,"volume":10280500},{"timestamp":1466688600,"date":"2016-06-23","index":7528,"close":96.21,"high":96.28,"low":94.31,"open":94.73,"volume":3803200},{"timestamp":1466775000,"date":"2016-06-24","index":7529,"close":92.2,"high":94.35,"low":92.04,"open":92.39,"volume":4329100},{"timestamp":1467034200,"date":"2016-06-27","index":7530,"close":90.85,"high":92.03,"low":90.35,"open":91.36,"volume":3925700},{"timestamp":1467120600,"date":"2016-06-28","index":7531,"close":92.46,"high":92.65,"low":91.36,"open":91.37,"volume":3319200},{"timestamp":1467207000,"date":"2016-06-29","index":7532,"close":94.39,"high":94.62,"low":92.68,"open":92.91,"volume":2965500},{"timestamp":1467293400,"date":"2016-06-30","index":7533,"close":95.79,"high":95.88,"low":94.13,"open":94.48,"volume":3544700},{"timestamp":1467379800,"date":"2016-07-01","index":7534,"close":95.32,"high":97.14,"low":95,"open":95.04,"volume":3001900},{"timestamp":1467725400,"date":"2016-07-05","index":7535,"close":94.73,"high":95.61,"low":94.15,"open":94.55,"volume":2314600},{"timestamp":1467811800,"date":"2016-07-06","index":7536,"close":95.18,"high":95.48,"low":94.06,"open":94.53,"volume":1490300},{"timestamp":1467898200,"date":"2016-07-07","index":7537,"close":95.14,"high":95.51,"low":94.54,"open":95.01,"volume":1576200}]},{"date":"2016-03-17","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1457015400,"date":"2016-03-03","index":7450,"close":87.21,"high":88.5,"low":85.85,"open":88.5,"volume":3082100},{"timestamp":1457101800,"date":"2016-03-04","index":7451,"close":86.18,"high":87.94,"low":85.58,"open":87.93,"volume":3002500},{"timestamp":1457361000,"date":"2016-03-07","index":7452,"close":85.11,"high":85.96,"low":84.05,"open":85.58,"volume":3121300},{"timestamp":1457447400,"date":"2016-03-08","index":7453,"close":84.35,"high":85.95,"low":83.17,"open":84.25,"volume":3245700},{"timestamp":1457533800,"date":"2016-03-09","index":7454,"close":85.27,"high":85.29,"low":83.25,"open":84.88,"volume":2491500},{"timestamp":1457620200,"date":"2016-03-10","index":7455,"close":84.85,"high":86.52,"low":83.59,"open":85.06,"volume":2969700},{"timestamp":1457706600,"date":"2016-03-11","index":7456,"close":86,"high":86.23,"low":84.63,"open":85.2,"volume":3330400},{"timestamp":1457962200,"date":"2016-03-14","index":7457,"close":87.01,"high":87.75,"low":85.84,"open":86.11,"volume":3754500},{"timestamp":1458048600,"date":"2016-03-15","index":7458,"close":86.83,"high":87.19,"low":86.22,"open":86.4,"volume":2909600},{"timestamp":1458135000,"date":"2016-03-16","index":7459,"close":88.17,"high":88.48,"low":86.4,"open":86.7,"volume":3383000},{"timestamp":1458221400,"date":"2016-03-17","index":7460,"close":89.96,"high":90.21,"low":87.25,"open":88.66,"volume":6914600}],"post":[{"timestamp":1458307800,"date":"2016-03-18","index":7461,"close":93.42,"high":98,"low":93.11,"open":98,"volume":12530100},{"timestamp":1458567000,"date":"2016-03-21","index":7462,"close":92.5,"high":93.27,"low":91.33,"open":92.69,"volume":4657300},{"timestamp":1458653400,"date":"2016-03-22","index":7463,"close":92.56,"high":93.42,"low":92.05,"open":92.06,"volume":4475800},{"timestamp":1458739800,"date":"2016-03-23","index":7464,"close":92.16,"high":92.94,"low":91.93,"open":92.62,"volume":2767600},{"timestamp":1458826200,"date":"2016-03-24","index":7465,"close":92.52,"high":92.74,"low":91.25,"open":91.5,"volume":3266800},{"timestamp":1459171800,"date":"2016-03-28","index":7466,"close":92.4,"high":92.83,"low":91.9,"open":92.68,"volume":2283000},{"timestamp":1459258200,"date":"2016-03-29","index":7467,"close":93.22,"high":93.44,"low":91.76,"open":91.79,"volume":4248600},{"timestamp":1459344600,"date":"2016-03-30","index":7468,"close":93.78,"high":94.48,"low":92.98,"open":93.63,"volume":6797200},{"timestamp":1459431000,"date":"2016-03-31","index":7469,"close":93.8,"high":94.58,"low":93.23,"open":93.76,"volume":6561400},{"timestamp":1459517400,"date":"2016-04-01","index":7470,"close":95.16,"high":95.47,"low":92.77,"open":93.33,"volume":3981300},{"timestamp":1459776600,"date":"2016-04-04","index":7471,"close":94.5,"high":96.28,"low":94.23,"open":95.42,"volume":2398300}]},{"date":"2015-12-10","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1448461800,"date":"2015-11-25","index":7384,"close":91.77,"high":92.5,"low":91.7,"open":92.3,"volume":1117800},{"timestamp":1448634600,"date":"2015-11-27","index":7385,"close":92.17,"high":92.57,"low":91.77,"open":91.86,"volume":633000},{"timestamp":1448893800,"date":"2015-11-30","index":7386,"close":91.46,"high":92.66,"low":91.13,"open":92.41,"volume":2380200},{"timestamp":1448980200,"date":"2015-12-01","index":7387,"close":92.55,"high":92.58,"low":91.1,"open":92.01,"volume":1545100},{"timestamp":1449066600,"date":"2015-12-02","index":7388,"close":92.02,"high":92.85,"low":91.68,"open":92.52,"volume":1904500},{"timestamp":1449153000,"date":"2015-12-03","index":7389,"close":89.91,"high":92.76,"low":89.73,"open":91.97,"volume":2424500},{"timestamp":1449239400,"date":"2015-12-04","index":7390,"close":92.58,"high":92.82,"low":90.13,"open":90.13,"volume":2980800},{"timestamp":1449498600,"date":"2015-12-07","index":7391,"close":89.6,"high":92.88,"low":89.22,"open":92.56,"volume":3958700},{"timestamp":1449585000,"date":"2015-12-08","index":7392,"close":91.72,"high":92.09,"low":88.96,"open":89.22,"volume":3372900},{"timestamp":1449671400,"date":"2015-12-09","index":7393,"close":89.56,"high":91.79,"low":88.95,"open":91.04,"volume":3333600},{"timestamp":1449757800,"date":"2015-12-10","index":7394,"close":88.96,"high":90.43,"low":88.51,"open":90.41,"volume":4751900}],"post":[{"timestamp":1449844200,"date":"2015-12-11","index":7395,"close":91.42,"high":93.65,"low":90.12,"open":92.51,"volume":8315000},{"timestamp":1450103400,"date":"2015-12-14","index":7396,"close":93.26,"high":93.31,"low":91.02,"open":91.71,"volume":3784100},{"timestamp":1450189800,"date":"2015-12-15","index":7397,"close":94.02,"high":95.79,"low":93.72,"open":93.98,"volume":4099800},{"timestamp":1450276200,"date":"2015-12-16","index":7398,"close":95.56,"high":95.66,"low":93.61,"open":94.41,"volume":2613900},{"timestamp":1450362600,"date":"2015-12-17","index":7399,"close":94.2,"high":96.42,"low":94.19,"open":95.7,"volume":3069700},{"timestamp":1450449000,"date":"2015-12-18","index":7400,"close":91.31,"high":93.92,"low":91.3,"open":93.73,"volume":5314200},{"timestamp":1450708200,"date":"2015-12-21","index":7401,"close":91.62,"high":92.69,"low":90.81,"open":92.16,"volume":2663600},{"timestamp":1450794600,"date":"2015-12-22","index":7402,"close":93.82,"high":93.95,"low":91.63,"open":91.94,"volume":1873600},{"timestamp":1450881000,"date":"2015-12-23","index":7403,"close":94.7,"high":94.99,"low":93.53,"open":94.42,"volume":1526500},{"timestamp":1450967400,"date":"2015-12-24","index":7404,"close":94.3,"high":95.19,"low":94.03,"open":94.45,"volume":598200},{"timestamp":1451313000,"date":"2015-12-28","index":7405,"close":94.2,"high":94.3,"low":93.23,"open":93.79,"volume":1027000}]},{"date":"2015-09-17","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1441200600,"date":"2015-09-02","index":7325,"close":77.25,"high":77.33,"low":75.54,"open":77,"volume":3533800},{"timestamp":1441287000,"date":"2015-09-03","index":7326,"close":78.32,"high":79.55,"low":77.36,"open":77.6,"volume":3480100},{"timestamp":1441373400,"date":"2015-09-04","index":7327,"close":76.89,"high":78.27,"low":76.39,"open":76.99,"volume":2326500},{"timestamp":1441719000,"date":"2015-09-08","index":7328,"close":79.78,"high":79.91,"low":78.13,"open":78.64,"volume":2670600},{"timestamp":1441805400,"date":"2015-09-09","index":7329,"close":78.52,"high":81.51,"low":78.23,"open":80.79,"volume":2460300},{"timestamp":1441891800,"date":"2015-09-10","index":7330,"close":78.7,"high":78.97,"low":78.01,"open":78.63,"volume":3541000},{"timestamp":1441978200,"date":"2015-09-11","index":7331,"close":79.19,"high":79.23,"low":77.94,"open":78.44,"volume":2913700},{"timestamp":1442237400,"date":"2015-09-14","index":7332,"close":78.46,"high":79.41,"low":78.28,"open":79.35,"volume":2545900},{"timestamp":1442323800,"date":"2015-09-15","index":7333,"close":79.53,"high":80.11,"low":78.3,"open":78.61,"volume":3436300},{"timestamp":1442410200,"date":"2015-09-16","index":7334,"close":80.53,"high":80.67,"low":79.32,"open":79.51,"volume":2509800},{"timestamp":1442496600,"date":"2015-09-17","index":7335,"close":80.31,"high":81.88,"low":79.7,"open":80.45,"volume":4892900}],"post":[{"timestamp":1442583000,"date":"2015-09-18","index":7336,"close":81.25,"high":84.95,"low":78.16,"open":78.54,"volume":16424000},{"timestamp":1442842200,"date":"2015-09-21","index":7337,"close":83.32,"high":83.69,"low":81.42,"open":81.42,"volume":4919700},{"timestamp":1442928600,"date":"2015-09-22","index":7338,"close":84.66,"high":84.83,"low":81.77,"open":81.98,"volume":6336500},{"timestamp":1443015000,"date":"2015-09-23","index":7339,"close":85.5,"high":85.99,"low":84.05,"open":84.92,"volume":4007700},{"timestamp":1443101400,"date":"2015-09-24","index":7340,"close":83.91,"high":85.37,"low":83.36,"open":85.07,"volume":4463700},{"timestamp":1443187800,"date":"2015-09-25","index":7341,"close":83.13,"high":84.72,"low":82.58,"open":84.71,"volume":3736900},{"timestamp":1443447000,"date":"2015-09-28","index":7342,"close":80.52,"high":83,"low":80.03,"open":82.88,"volume":3435700},{"timestamp":1443533400,"date":"2015-09-29","index":7343,"close":79.83,"high":80.58,"low":79.09,"open":80.52,"volume":3126300},{"timestamp":1443619800,"date":"2015-09-30","index":7344,"close":82.22,"high":82.37,"low":80.38,"open":80.88,"volume":3653800},{"timestamp":1443706200,"date":"2015-10-01","index":7345,"close":83.75,"high":83.77,"low":81.57,"open":82.42,"volume":3407800},{"timestamp":1443792600,"date":"2015-10-02","index":7346,"close":83.99,"high":84.01,"low":81.29,"open":82.21,"volume":3402600}]},{"date":"2015-06-16","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1433251800,"date":"2015-06-02","index":7260,"close":79.82,"high":80.22,"low":79.35,"open":79.7,"volume":1533100},{"timestamp":1433338200,"date":"2015-06-03","index":7261,"close":80.13,"high":80.34,"low":79.44,"open":79.93,"volume":1972000},{"timestamp":1433424600,"date":"2015-06-04","index":7262,"close":78.75,"high":80.38,"low":78.64,"open":79.86,"volume":1659300},{"timestamp":1433511000,"date":"2015-06-05","index":7263,"close":78.86,"high":79.39,"low":78.38,"open":78.64,"volume":1325500},{"timestamp":1433770200,"date":"2015-06-08","index":7264,"close":78.16,"high":79.18,"low":77.9,"open":78.9,"volume":1621300},{"timestamp":1433856600,"date":"2015-06-09","index":7265,"close":77.9,"high":78.05,"low":76.95,"open":77.88,"volume":2100900},{"timestamp":1433943000,"date":"2015-06-10","index":7266,"close":79.56,"high":79.7,"low":77.99,"open":78.18,"volume":1776000},{"timestamp":1434029400,"date":"2015-06-11","index":7267,"close":79.65,"high":80.29,"low":79.42,"open":79.81,"volume":1918300},{"timestamp":1434115800,"date":"2015-06-12","index":7268,"close":79.86,"high":80.26,"low":79.06,"open":79.33,"volume":1794900},{"timestamp":1434375000,"date":"2015-06-15","index":7269,"close":78.9,"high":79.25,"low":78.35,"open":79.17,"volume":2459700},{"timestamp":1434461400,"date":"2015-06-16","index":7270,"close":79.94,"high":80.43,"low":78.83,"open":78.93,"volume":3579400}],"post":[{"timestamp":1434547800,"date":"2015-06-17","index":7271,"close":77.91,"high":80,"low":77.74,"open":79.5,"volume":6464200},{"timestamp":1434634200,"date":"2015-06-18","index":7272,"close":79.39,"high":79.94,"low":77.82,"open":77.82,"volume":3858600},{"timestamp":1434720600,"date":"2015-06-19","index":7273,"close":79.7,"high":79.94,"low":79.06,"open":79.41,"volume":3155600},{"timestamp":1434979800,"date":"2015-06-22","index":7274,"close":82.28,"high":82.66,"low":79.85,"open":80,"volume":5830000},{"timestamp":1435066200,"date":"2015-06-23","index":7275,"close":83.55,"high":83.77,"low":82.1,"open":82.17,"volume":4944400},{"timestamp":1435152600,"date":"2015-06-24","index":7276,"close":83.4,"high":84.36,"low":82.97,"open":83.22,"volume":4311200},{"timestamp":1435239000,"date":"2015-06-25","index":7277,"close":83.94,"high":84.27,"low":83.49,"open":83.82,"volume":3052900},{"timestamp":1435325400,"date":"2015-06-26","index":7278,"close":82.74,"high":84.22,"low":82.27,"open":84.22,"volume":5914700},{"timestamp":1435584600,"date":"2015-06-29","index":7279,"close":81.28,"high":82.06,"low":81.15,"open":81.22,"volume":4060300},{"timestamp":1435671000,"date":"2015-06-30","index":7280,"close":81.01,"high":82.34,"low":80.95,"open":82.19,"volume":4086400},{"timestamp":1435757400,"date":"2015-07-01","index":7281,"close":80.94,"high":81.92,"low":80.71,"open":81.57,"volume":2944300}]},{"date":"2015-03-17","estimated":0.39,"reported":0.44,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7197,"close":78.99,"high":79.99,"low":78.97,"open":79.63,"volume":1616300},{"timestamp":1425479400,"date":"2015-03-04","index":7198,"close":77.63,"high":78.74,"low":77.13,"open":78.71,"volume":2393600},{"timestamp":1425565800,"date":"2015-03-05","index":7199,"close":78.62,"high":78.71,"low":77.3,"open":77.6,"volume":1850100},{"timestamp":1425652200,"date":"2015-03-06","index":7200,"close":77.55,"high":78.5,"low":77.05,"open":78.19,"volume":2537100},{"timestamp":1425907800,"date":"2015-03-09","index":7201,"close":77.93,"high":78.24,"low":77.43,"open":77.76,"volume":2010900},{"timestamp":1425994200,"date":"2015-03-10","index":7202,"close":76.01,"high":77.29,"low":75.99,"open":77.25,"volume":2622000},{"timestamp":1426080600,"date":"2015-03-11","index":7203,"close":76.01,"high":76.78,"low":75.68,"open":75.91,"volume":1692200},{"timestamp":1426167000,"date":"2015-03-12","index":7204,"close":77.4,"high":77.44,"low":75.97,"open":76.14,"volume":1683200},{"timestamp":1426253400,"date":"2015-03-13","index":7205,"close":77.62,"high":78.06,"low":76.62,"open":77.18,"volume":2202800},{"timestamp":1426512600,"date":"2015-03-16","index":7206,"close":78.33,"high":78.59,"low":77.8,"open":78.21,"volume":1851400},{"timestamp":1426599000,"date":"2015-03-17","index":7207,"close":79.66,"high":79.87,"low":78.18,"open":78.22,"volume":5719000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7208,"close":76.89,"high":78.32,"low":74.75,"open":75.5,"volume":10509400},{"timestamp":1426771800,"date":"2015-03-19","index":7209,"close":77.14,"high":77.38,"low":75.29,"open":76.48,"volume":3519200},{"timestamp":1426858200,"date":"2015-03-20","index":7210,"close":77.36,"high":77.96,"low":76.81,"open":77.67,"volume":3577600},{"timestamp":1427117400,"date":"2015-03-23","index":7211,"close":76.35,"high":77.3,"low":76.34,"open":77.11,"volume":1754100},{"timestamp":1427203800,"date":"2015-03-24","index":7212,"close":75.45,"high":76.42,"low":75.38,"open":76.11,"volume":2782800},{"timestamp":1427290200,"date":"2015-03-25","index":7213,"close":73.13,"high":75.59,"low":73.12,"open":75.5,"volume":3444700},{"timestamp":1427376600,"date":"2015-03-26","index":7214,"close":72.97,"high":73.36,"low":72.12,"open":72.43,"volume":2965300},{"timestamp":1427463000,"date":"2015-03-27","index":7215,"close":73.31,"high":73.46,"low":72.56,"open":72.72,"volume":2085200},{"timestamp":1427722200,"date":"2015-03-30","index":7216,"close":73.6,"high":73.86,"low":73.1,"open":73.51,"volume":1880700},{"timestamp":1427808600,"date":"2015-03-31","index":7217,"close":73.94,"high":74.6,"low":72.94,"open":73.11,"volume":2556000},{"timestamp":1427895000,"date":"2015-04-01","index":7218,"close":75.07,"high":75.1,"low":73.03,"open":73.61,"volume":3976000}]},{"date":"2014-12-11","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1417012200,"date":"2014-11-26","index":7133,"close":72.98,"high":73,"low":71.74,"open":72.08,"volume":1467600},{"timestamp":1417185000,"date":"2014-11-28","index":7134,"close":73.68,"high":74.1,"low":73.05,"open":73.13,"volume":978400},{"timestamp":1417444200,"date":"2014-12-01","index":7135,"close":73.75,"high":73.97,"low":73.2,"open":73.64,"volume":2023300},{"timestamp":1417530600,"date":"2014-12-02","index":7136,"close":73.47,"high":74,"low":73.08,"open":74,"volume":1843600},{"timestamp":1417617000,"date":"2014-12-03","index":7137,"close":73.18,"high":73.64,"low":72.89,"open":73.64,"volume":1569100},{"timestamp":1417703400,"date":"2014-12-04","index":7138,"close":73.03,"high":73.23,"low":72.4,"open":73.09,"volume":1415200},{"timestamp":1417789800,"date":"2014-12-05","index":7139,"close":72.4,"high":73.25,"low":72.36,"open":73.16,"volume":3061700},{"timestamp":1418049000,"date":"2014-12-08","index":7140,"close":72.05,"high":72.78,"low":71.6,"open":72.4,"volume":1630100},{"timestamp":1418135400,"date":"2014-12-09","index":7141,"close":71.57,"high":71.66,"low":70.68,"open":71.34,"volume":2866100},{"timestamp":1418221800,"date":"2014-12-10","index":7142,"close":69.85,"high":71.97,"low":69.74,"open":71.56,"volume":2567900},{"timestamp":1418308200,"date":"2014-12-11","index":7143,"close":69.74,"high":71.14,"low":69.66,"open":70.1,"volume":5075100}],"post":[{"timestamp":1418394600,"date":"2014-12-12","index":7144,"close":76.02,"high":77.56,"low":73.71,"open":74.17,"volume":12613700},{"timestamp":1418653800,"date":"2014-12-15","index":7145,"close":73.04,"high":76.13,"low":72.84,"open":75.66,"volume":9696700},{"timestamp":1418740200,"date":"2014-12-16","index":7146,"close":72.32,"high":73.8,"low":72.31,"open":72.87,"volume":4051200},{"timestamp":1418826600,"date":"2014-12-17","index":7147,"close":74,"high":74.57,"low":72.16,"open":72.5,"volume":4180900},{"timestamp":1418913000,"date":"2014-12-18","index":7148,"close":74.89,"high":75.54,"low":74.6,"open":75.41,"volume":6913500},{"timestamp":1418999400,"date":"2014-12-19","index":7149,"close":74.45,"high":75.24,"low":73.99,"open":75,"volume":6969500},{"timestamp":1419258600,"date":"2014-12-22","index":7150,"close":74.5,"high":75.14,"low":74.38,"open":74.38,"volume":3815400},{"timestamp":1419345000,"date":"2014-12-23","index":7151,"close":74.38,"high":75,"low":74.29,"open":74.65,"volume":1938400},{"timestamp":1419431400,"date":"2014-12-24","index":7152,"close":74.74,"high":74.93,"low":74.37,"open":74.49,"volume":1204600},{"timestamp":1419604200,"date":"2014-12-26","index":7153,"close":74.67,"high":75.17,"low":74.42,"open":74.74,"volume":1083700},{"timestamp":1419863400,"date":"2014-12-29","index":7154,"close":74.13,"high":74.58,"low":74,"open":74.56,"volume":925100}]},{"date":"2014-09-16","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1409664600,"date":"2014-09-02","index":7072,"close":72.1,"high":72.59,"low":71.84,"open":72.06,"volume":2161400},{"timestamp":1409751000,"date":"2014-09-03","index":7073,"close":72.43,"high":72.8,"low":71.99,"open":72.55,"volume":1971400},{"timestamp":1409837400,"date":"2014-09-04","index":7074,"close":72.46,"high":73.2,"low":72.26,"open":72.63,"volume":1976000},{"timestamp":1409923800,"date":"2014-09-05","index":7075,"close":73.13,"high":73.13,"low":72.41,"open":72.6,"volume":1736200},{"timestamp":1410183000,"date":"2014-09-08","index":7076,"close":73.39,"high":73.55,"low":72.81,"open":72.87,"volume":1373500},{"timestamp":1410269400,"date":"2014-09-09","index":7077,"close":72.42,"high":73.58,"low":72.34,"open":73.58,"volume":1648300},{"timestamp":1410355800,"date":"2014-09-10","index":7078,"close":72.33,"high":72.75,"low":71.84,"open":72.25,"volume":2213500},{"timestamp":1410442200,"date":"2014-09-11","index":7079,"close":72.42,"high":72.57,"low":71.78,"open":72.03,"volume":1708800},{"timestamp":1410528600,"date":"2014-09-12","index":7080,"close":70.98,"high":72.49,"low":70.8,"open":72.4,"volume":3145600},{"timestamp":1410787800,"date":"2014-09-15","index":7081,"close":70.27,"high":70.96,"low":69.37,"open":70.63,"volume":3867700},{"timestamp":1410874200,"date":"2014-09-16","index":7082,"close":70.73,"high":70.96,"low":69.19,"open":70.01,"volume":5965200}],"post":[{"timestamp":1410960600,"date":"2014-09-17","index":7083,"close":67.3,"high":69.09,"low":67.16,"open":68.03,"volume":9463300},{"timestamp":1411047000,"date":"2014-09-18","index":7084,"close":67.91,"high":68.15,"low":67.1,"open":67.28,"volume":5173900},{"timestamp":1411133400,"date":"2014-09-19","index":7085,"close":66.94,"high":68.2,"low":66.35,"open":68.12,"volume":6790000},{"timestamp":1411392600,"date":"2014-09-22","index":7086,"close":67.2,"high":67.22,"low":65.79,"open":66.7,"volume":4122200},{"timestamp":1411479000,"date":"2014-09-23","index":7087,"close":67.79,"high":68.07,"low":66.85,"open":67.11,"volume":4414100},{"timestamp":1411565400,"date":"2014-09-24","index":7088,"close":69.03,"high":69.25,"low":67.6,"open":67.77,"volume":3879800},{"timestamp":1411651800,"date":"2014-09-25","index":7089,"close":67.71,"high":69.02,"low":67.53,"open":68.85,"volume":3622900},{"timestamp":1411738200,"date":"2014-09-26","index":7090,"close":68.36,"high":68.42,"low":67.42,"open":67.49,"volume":2286600},{"timestamp":1411997400,"date":"2014-09-29","index":7091,"close":69.22,"high":69.49,"low":67.55,"open":67.69,"volume":3379600},{"timestamp":1412083800,"date":"2014-09-30","index":7092,"close":69.19,"high":69.5,"low":68.53,"open":69.49,"volume":2887200},{"timestamp":1412170200,"date":"2014-10-01","index":7093,"close":67.54,"high":69.13,"low":67.51,"open":69.13,"volume":4650600}]},{"date":"2014-06-17","estimated":0.3,"reported":0.37,"pre":[{"timestamp":1401802200,"date":"2014-06-03","index":7009,"close":64.09,"high":64.46,"low":63.49,"open":64.19,"volume":3010200},{"timestamp":1401888600,"date":"2014-06-04","index":7010,"close":64.17,"high":64.73,"low":63.62,"open":64.1,"volume":2675600},{"timestamp":1401975000,"date":"2014-06-05","index":7011,"close":65.47,"high":65.62,"low":63.93,"open":64.3,"volume":2041900},{"timestamp":1402061400,"date":"2014-06-06","index":7012,"close":66.91,"high":67.32,"low":65.69,"open":65.99,"volume":3623500},{"timestamp":1402320600,"date":"2014-06-09","index":7013,"close":66.93,"high":67.38,"low":66.59,"open":66.7,"volume":1339800},{"timestamp":1402407000,"date":"2014-06-10","index":7014,"close":66.96,"high":67.19,"low":66.46,"open":66.69,"volume":1558800},{"timestamp":1402493400,"date":"2014-06-11","index":7015,"close":67.46,"high":67.5,"low":66.66,"open":66.9,"volume":1607900},{"timestamp":1402579800,"date":"2014-06-12","index":7016,"close":66.56,"high":67.46,"low":66.28,"open":67.23,"volume":1940100},{"timestamp":1402666200,"date":"2014-06-13","index":7017,"close":66.82,"high":66.95,"low":66.25,"open":66.7,"volume":2981100},{"timestamp":1402925400,"date":"2014-06-16","index":7018,"close":67.62,"high":67.79,"low":66.52,"open":66.8,"volume":4370400},{"timestamp":1403011800,"date":"2014-06-17","index":7019,"close":67.54,"high":68,"low":66.86,"open":67.36,"volume":6654100}],"post":[{"timestamp":1403098200,"date":"2014-06-18","index":7020,"close":73.08,"high":74.69,"low":72.1,"open":73.82,"volume":11376700},{"timestamp":1403184600,"date":"2014-06-19","index":7021,"close":72.95,"high":73.57,"low":72.24,"open":73.17,"volume":4413400},{"timestamp":1403271000,"date":"2014-06-20","index":7022,"close":72.61,"high":73.15,"low":72.55,"open":73.04,"volume":3904500},{"timestamp":1403530200,"date":"2014-06-23","index":7023,"close":72.89,"high":73.16,"low":72.29,"open":72.74,"volume":2354200},{"timestamp":1403616600,"date":"2014-06-24","index":7024,"close":72.38,"high":73.28,"low":72.18,"open":72.95,"volume":2948600},{"timestamp":1403703000,"date":"2014-06-25","index":7025,"close":72.44,"high":72.76,"low":72.12,"open":72.27,"volume":2218800},{"timestamp":1403789400,"date":"2014-06-26","index":7026,"close":72.85,"high":72.9,"low":72.18,"open":72.44,"volume":2075300},{"timestamp":1403875800,"date":"2014-06-27","index":7027,"close":72,"high":72.77,"low":71.76,"open":72.62,"volume":7315500},{"timestamp":1404135000,"date":"2014-06-30","index":7028,"close":72.36,"high":72.74,"low":71.96,"open":72.43,"volume":2771300},{"timestamp":1404221400,"date":"2014-07-01","index":7029,"close":73.01,"high":73.99,"low":71.8,"open":72.09,"volume":4718400},{"timestamp":1404307800,"date":"2014-07-02","index":7030,"close":72.76,"high":73.24,"low":72.6,"open":72.65,"volume":2682100}]},{"date":"2014-03-18","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":6946,"close":68.6,"high":69.04,"low":68.5,"open":68.6,"volume":5425500},{"timestamp":1394029800,"date":"2014-03-05","index":6947,"close":68.9,"high":69.03,"low":68.52,"open":68.79,"volume":3070100},{"timestamp":1394116200,"date":"2014-03-06","index":6948,"close":68.92,"high":69.42,"low":68.85,"open":69.14,"volume":3059200},{"timestamp":1394202600,"date":"2014-03-07","index":6949,"close":68.52,"high":69.31,"low":67.97,"open":69.21,"volume":2500300},{"timestamp":1394458200,"date":"2014-03-10","index":6950,"close":68.04,"high":68.68,"low":67.31,"open":68.68,"volume":3032800},{"timestamp":1394544600,"date":"2014-03-11","index":6951,"close":67.47,"high":68.6,"low":67.25,"open":68.19,"volume":3345000},{"timestamp":1394631000,"date":"2014-03-12","index":6952,"close":68.06,"high":68.1,"low":66.75,"open":67.06,"volume":2433600},{"timestamp":1394717400,"date":"2014-03-13","index":6953,"close":67.08,"high":68.83,"low":66.63,"open":68.48,"volume":2870900},{"timestamp":1394803800,"date":"2014-03-14","index":6954,"close":67.19,"high":67.7,"low":66.87,"open":67.7,"volume":3006600},{"timestamp":1395063000,"date":"2014-03-17","index":6955,"close":68.17,"high":69.35,"low":67.73,"open":67.89,"volume":3932400},{"timestamp":1395149400,"date":"2014-03-18","index":6956,"close":68.52,"high":70.24,"low":67.52,"open":67.66,"volume":11438500}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":6957,"close":67.63,"high":69.01,"low":66.15,"open":69.01,"volume":7683100},{"timestamp":1395322200,"date":"2014-03-20","index":6958,"close":68.49,"high":69.08,"low":67.44,"open":67.55,"volume":5280200},{"timestamp":1395408600,"date":"2014-03-21","index":6959,"close":67.14,"high":69.06,"low":66.91,"open":69.06,"volume":5477200},{"timestamp":1395667800,"date":"2014-03-24","index":6960,"close":65.24,"high":67.48,"low":64.77,"open":67.22,"volume":5905700},{"timestamp":1395754200,"date":"2014-03-25","index":6961,"close":65.81,"high":66.74,"low":65.06,"open":65.75,"volume":4245500},{"timestamp":1395840600,"date":"2014-03-26","index":6962,"close":63.9,"high":66.39,"low":63.88,"open":66.1,"volume":4714000},{"timestamp":1395927000,"date":"2014-03-27","index":6963,"close":64.53,"high":65.16,"low":63.05,"open":63.6,"volume":5556700},{"timestamp":1396013400,"date":"2014-03-28","index":6964,"close":64.88,"high":65.61,"low":64.15,"open":64.71,"volume":4019800},{"timestamp":1396272600,"date":"2014-03-31","index":6965,"close":65.74,"high":65.95,"low":64.62,"open":64.87,"volume":3213900},{"timestamp":1396359000,"date":"2014-04-01","index":6966,"close":65.93,"high":66.22,"low":65.44,"open":65.9,"volume":3398400},{"timestamp":1396445400,"date":"2014-04-02","index":6967,"close":65.48,"high":66.31,"low":65.12,"open":66.07,"volume":2587000}]},{"date":"2013-12-12","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1385562600,"date":"2013-11-27","index":6882,"close":56.91,"high":57.03,"low":56.68,"open":56.85,"volume":2134000},{"timestamp":1385735400,"date":"2013-11-29","index":6883,"close":56.78,"high":57.15,"low":56.62,"open":57.12,"volume":965200},{"timestamp":1385994600,"date":"2013-12-02","index":6884,"close":56.76,"high":57.03,"low":56.61,"open":56.74,"volume":1950800},{"timestamp":1386081000,"date":"2013-12-03","index":6885,"close":56.4,"high":57.06,"low":56.39,"open":56.63,"volume":4129500},{"timestamp":1386167400,"date":"2013-12-04","index":6886,"close":56.05,"high":56.43,"low":55.42,"open":56.19,"volume":3663500},{"timestamp":1386253800,"date":"2013-12-05","index":6887,"close":55.04,"high":55.75,"low":54.47,"open":55.63,"volume":7792700},{"timestamp":1386340200,"date":"2013-12-06","index":6888,"close":55.6,"high":56.1,"low":55.55,"open":55.99,"volume":3334300},{"timestamp":1386599400,"date":"2013-12-09","index":6889,"close":55.44,"high":56.05,"low":55.24,"open":55.94,"volume":3397700},{"timestamp":1386685800,"date":"2013-12-10","index":6890,"close":55.32,"high":55.39,"low":54.65,"open":55.38,"volume":3787300},{"timestamp":1386772200,"date":"2013-12-11","index":6891,"close":54.64,"high":55.6,"low":54.58,"open":55.25,"volume":3990000},{"timestamp":1386858600,"date":"2013-12-12","index":6892,"close":53.99,"high":54.94,"low":53.93,"open":54.44,"volume":6248200}],"post":[{"timestamp":1386945000,"date":"2013-12-13","index":6893,"close":60.89,"high":61.09,"low":58,"open":58.06,"volume":15848100},{"timestamp":1387204200,"date":"2013-12-16","index":6894,"close":58.5,"high":60.88,"low":58.4,"open":60.63,"volume":8786000},{"timestamp":1387290600,"date":"2013-12-17","index":6895,"close":57.67,"high":58.88,"low":57.54,"open":58.5,"volume":6351800},{"timestamp":1387377000,"date":"2013-12-18","index":6896,"close":59.04,"high":59.07,"low":57.02,"open":57.58,"volume":4975300},{"timestamp":1387463400,"date":"2013-12-19","index":6897,"close":58.13,"high":58.98,"low":58.07,"open":58.73,"volume":3310500},{"timestamp":1387549800,"date":"2013-12-20","index":6898,"close":59.26,"high":59.55,"low":58.22,"open":58.42,"volume":5363200},{"timestamp":1387809000,"date":"2013-12-23","index":6899,"close":59.47,"high":59.89,"low":59.12,"open":59.74,"volume":1947900},{"timestamp":1387895400,"date":"2013-12-24","index":6900,"close":59.53,"high":59.78,"low":59.22,"open":59.58,"volume":846700},{"timestamp":1388068200,"date":"2013-12-26","index":6901,"close":59.58,"high":59.99,"low":59.48,"open":59.53,"volume":1026500},{"timestamp":1388154600,"date":"2013-12-27","index":6902,"close":59.51,"high":59.99,"low":59.28,"open":59.73,"volume":1266900},{"timestamp":1388413800,"date":"2013-12-30","index":6903,"close":59.55,"high":59.8,"low":59.24,"open":59.67,"volume":1329100}]},{"date":"2013-09-17","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1378215000,"date":"2013-09-03","index":6821,"close":45.88,"high":46.57,"low":45.7,"open":46.21,"volume":1955500},{"timestamp":1378301400,"date":"2013-09-04","index":6822,"close":46.93,"high":47.17,"low":45.76,"open":45.76,"volume":5402200},{"timestamp":1378387800,"date":"2013-09-05","index":6823,"close":46.73,"high":47.34,"low":46.68,"open":46.88,"volume":2379800},{"timestamp":1378474200,"date":"2013-09-06","index":6824,"close":46.87,"high":47.3,"low":46.26,"open":46.89,"volume":3140900},{"timestamp":1378733400,"date":"2013-09-09","index":6825,"close":47.25,"high":47.27,"low":46.99,"open":47.11,"volume":1931700},{"timestamp":1378819800,"date":"2013-09-10","index":6826,"close":48.02,"high":48.06,"low":47.51,"open":47.62,"volume":2831100},{"timestamp":1378906200,"date":"2013-09-11","index":6827,"close":48.2,"high":48.33,"low":47.95,"open":48,"volume":2650200},{"timestamp":1378992600,"date":"2013-09-12","index":6828,"close":47.64,"high":48.09,"low":47.56,"open":48.07,"volume":3024100},{"timestamp":1379079000,"date":"2013-09-13","index":6829,"close":47.76,"high":47.96,"low":47.64,"open":47.66,"volume":2571600},{"timestamp":1379338200,"date":"2013-09-16","index":6830,"close":48.14,"high":48.7,"low":47.97,"open":48.17,"volume":4474800},{"timestamp":1379424600,"date":"2013-09-17","index":6831,"close":48.14,"high":48.49,"low":47.92,"open":48.19,"volume":6917200}],"post":[{"timestamp":1379511000,"date":"2013-09-18","index":6832,"close":52.58,"high":52.67,"low":51.06,"open":51.68,"volume":15267900},{"timestamp":1379597400,"date":"2013-09-19","index":6833,"close":51.87,"high":52.4,"low":51.58,"open":52.05,"volume":7183400},{"timestamp":1379683800,"date":"2013-09-20","index":6834,"close":52.31,"high":52.96,"low":51.68,"open":51.87,"volume":12323000},{"timestamp":1379943000,"date":"2013-09-23","index":6835,"close":51.8,"high":52.47,"low":51.62,"open":52.07,"volume":3183400},{"timestamp":1380029400,"date":"2013-09-24","index":6836,"close":51.42,"high":51.88,"low":51.07,"open":51.79,"volume":3103300},{"timestamp":1380115800,"date":"2013-09-25","index":6837,"close":51.87,"high":52.08,"low":51.42,"open":51.48,"volume":4009400},{"timestamp":1380202200,"date":"2013-09-26","index":6838,"close":52.1,"high":52.38,"low":51.81,"open":52,"volume":2902900},{"timestamp":1380288600,"date":"2013-09-27","index":6839,"close":52.03,"high":52.48,"low":51.65,"open":51.71,"volume":2382000},{"timestamp":1380547800,"date":"2013-09-30","index":6840,"close":51.94,"high":52.15,"low":51.2,"open":51.5,"volume":2747000},{"timestamp":1380634200,"date":"2013-10-01","index":6841,"close":52.43,"high":52.48,"low":51.84,"open":52.1,"volume":3243300},{"timestamp":1380720600,"date":"2013-10-02","index":6842,"close":51.52,"high":52.28,"low":51.29,"open":51.79,"volume":3691200}]},{"date":"2013-06-18","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1370352600,"date":"2013-06-04","index":6758,"close":44.39,"high":44.8,"low":43.53,"open":43.67,"volume":5249400},{"timestamp":1370439000,"date":"2013-06-05","index":6759,"close":43.84,"high":44.58,"low":43.81,"open":44.39,"volume":3385600},{"timestamp":1370525400,"date":"2013-06-06","index":6760,"close":43.57,"high":44.05,"low":43.26,"open":43.84,"volume":3760900},{"timestamp":1370611800,"date":"2013-06-07","index":6761,"close":44.12,"high":44.41,"low":43.66,"open":43.86,"volume":2895300},{"timestamp":1370871000,"date":"2013-06-10","index":6762,"close":44.09,"high":44.34,"low":43.84,"open":44.3,"volume":1833900},{"timestamp":1370957400,"date":"2013-06-11","index":6763,"close":43.12,"high":43.85,"low":43.1,"open":43.6,"volume":2487100},{"timestamp":1371043800,"date":"2013-06-12","index":6764,"close":42.72,"high":43.46,"low":42.61,"open":43.31,"volume":2124500},{"timestamp":1371130200,"date":"2013-06-13","index":6765,"close":43.3,"high":43.36,"low":42.39,"open":42.74,"volume":2002400},{"timestamp":1371216600,"date":"2013-06-14","index":6766,"close":42.84,"high":43.57,"low":42.7,"open":43.33,"volume":2320100},{"timestamp":1371475800,"date":"2013-06-17","index":6767,"close":43.39,"high":43.76,"low":42.97,"open":43.22,"volume":2677100},{"timestamp":1371562200,"date":"2013-06-18","index":6768,"close":43.36,"high":44.2,"low":43.22,"open":43.55,"volume":5433900}],"post":[{"timestamp":1371648600,"date":"2013-06-19","index":6769,"close":45.78,"high":46.44,"low":45.35,"open":46.43,"volume":12566000},{"timestamp":1371735000,"date":"2013-06-20","index":6770,"close":44.9,"high":45.29,"low":44.45,"open":45.28,"volume":5488700},{"timestamp":1371821400,"date":"2013-06-21","index":6771,"close":44.77,"high":45,"low":44.23,"open":44.92,"volume":6294400},{"timestamp":1372080600,"date":"2013-06-24","index":6772,"close":43.6,"high":44.6,"low":43.37,"open":44.34,"volume":4492900},{"timestamp":1372167000,"date":"2013-06-25","index":6773,"close":44.37,"high":44.44,"low":43.46,"open":44.04,"volume":3366300},{"timestamp":1372253400,"date":"2013-06-26","index":6774,"close":45.68,"high":45.92,"low":44.9,"open":44.95,"volume":5356400},{"timestamp":1372339800,"date":"2013-06-27","index":6775,"close":45.93,"high":46.27,"low":45.59,"open":45.9,"volume":2916500},{"timestamp":1372426200,"date":"2013-06-28","index":6776,"close":45.56,"high":45.99,"low":45.39,"open":45.99,"volume":4052600},{"timestamp":1372685400,"date":"2013-07-01","index":6777,"close":46.24,"high":47.19,"low":44.88,"open":45.23,"volume":6341400},{"timestamp":1372771800,"date":"2013-07-02","index":6778,"close":46.03,"high":46.48,"low":45.72,"open":46,"volume":3025100},{"timestamp":1372858200,"date":"2013-07-03","index":6779,"close":46.42,"high":46.82,"low":45.66,"open":45.71,"volume":1597300}]},{"date":"2013-03-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1362493800,"date":"2013-03-05","index":6695,"close":41.46,"high":41.49,"low":40.68,"open":40.76,"volume":4236600},{"timestamp":1362580200,"date":"2013-03-06","index":6696,"close":41.29,"high":41.77,"low":41.13,"open":41.47,"volume":2835600},{"timestamp":1362666600,"date":"2013-03-07","index":6697,"close":41.5,"high":41.59,"low":41.2,"open":41.4,"volume":2678600},{"timestamp":1362753000,"date":"2013-03-08","index":6698,"close":41.5,"high":41.91,"low":41.32,"open":41.75,"volume":3330300},{"timestamp":1363008600,"date":"2013-03-11","index":6699,"close":41.48,"high":41.54,"low":40.96,"open":41.12,"volume":4632400},{"timestamp":1363095000,"date":"2013-03-12","index":6700,"close":41.4,"high":41.53,"low":41.15,"open":41.53,"volume":3454800},{"timestamp":1363181400,"date":"2013-03-13","index":6701,"close":41.59,"high":41.81,"low":41.3,"open":41.5,"volume":2892500},{"timestamp":1363267800,"date":"2013-03-14","index":6702,"close":41.62,"high":41.93,"low":41.44,"open":41.82,"volume":2762900},{"timestamp":1363354200,"date":"2013-03-15","index":6703,"close":41.38,"high":41.79,"low":41.32,"open":41.45,"volume":5424200},{"timestamp":1363613400,"date":"2013-03-18","index":6704,"close":41.06,"high":41.48,"low":40.21,"open":41.08,"volume":3311300},{"timestamp":1363699800,"date":"2013-03-19","index":6705,"close":40.75,"high":41.37,"low":40.49,"open":41.1,"volume":4767400}],"post":[{"timestamp":1363786200,"date":"2013-03-20","index":6706,"close":42.46,"high":43.23,"low":41.99,"open":42.7,"volume":10733400},{"timestamp":1363872600,"date":"2013-03-21","index":6707,"close":42.18,"high":42.63,"low":41.9,"open":41.99,"volume":5659400},{"timestamp":1363959000,"date":"2013-03-22","index":6708,"close":42.97,"high":43.23,"low":42.11,"open":42.17,"volume":5619500},{"timestamp":1364218200,"date":"2013-03-25","index":6709,"close":42.49,"high":43.42,"low":42.41,"open":42.9,"volume":5296600},{"timestamp":1364304600,"date":"2013-03-26","index":6710,"close":42.75,"high":42.95,"low":42.46,"open":42.66,"volume":2125400},{"timestamp":1364391000,"date":"2013-03-27","index":6711,"close":42.66,"high":42.88,"low":42.38,"open":42.6,"volume":1707000},{"timestamp":1364477400,"date":"2013-03-28","index":6712,"close":43.52,"high":43.59,"low":42.42,"open":42.54,"volume":4075200},{"timestamp":1364823000,"date":"2013-04-01","index":6713,"close":43.38,"high":43.78,"low":43.23,"open":43.36,"volume":3398000},{"timestamp":1364909400,"date":"2013-04-02","index":6714,"close":43.85,"high":43.89,"low":43.36,"open":43.5,"volume":3371600},{"timestamp":1364995800,"date":"2013-04-03","index":6715,"close":43.7,"high":43.84,"low":43.49,"open":43.78,"volume":5043100},{"timestamp":1365082200,"date":"2013-04-04","index":6716,"close":44.21,"high":44.25,"low":43.44,"open":43.74,"volume":5109900}]},{"date":"2012-12-13","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1354199400,"date":"2012-11-29","index":6631,"close":34.09,"high":34.17,"low":33.78,"open":34.08,"volume":3353700},{"timestamp":1354285800,"date":"2012-11-30","index":6632,"close":34.61,"high":34.81,"low":33.85,"open":34.19,"volume":4935400},{"timestamp":1354545000,"date":"2012-12-03","index":6633,"close":34.7,"high":34.85,"low":34.57,"open":34.78,"volume":3146300},{"timestamp":1354631400,"date":"2012-12-04","index":6634,"close":35.3,"high":35.64,"low":34.67,"open":34.79,"volume":6744100},{"timestamp":1354717800,"date":"2012-12-05","index":6635,"close":35.4,"high":35.63,"low":34.86,"open":35.3,"volume":4277000},{"timestamp":1354804200,"date":"2012-12-06","index":6636,"close":35.14,"high":35.68,"low":35,"open":35.25,"volume":5571900},{"timestamp":1354890600,"date":"2012-12-07","index":6637,"close":35.48,"high":35.5,"low":34.94,"open":35.4,"volume":2725400},{"timestamp":1355149800,"date":"2012-12-10","index":6638,"close":35.75,"high":35.78,"low":35.4,"open":35.45,"volume":3542100},{"timestamp":1355236200,"date":"2012-12-11","index":6639,"close":35.54,"high":36.11,"low":35.47,"open":35.8,"volume":5912900},{"timestamp":1355322600,"date":"2012-12-12","index":6640,"close":35.96,"high":36.28,"low":35.69,"open":35.73,"volume":4598200},{"timestamp":1355409000,"date":"2012-12-13","index":6641,"close":35.53,"high":36.5,"low":35.19,"open":36.01,"volume":7746200}],"post":[{"timestamp":1355495400,"date":"2012-12-14","index":6642,"close":37.56,"high":38.1,"low":37,"open":37.2,"volume":17447900},{"timestamp":1355754600,"date":"2012-12-17","index":6643,"close":37.42,"high":37.43,"low":36.9,"open":37.07,"volume":8928100},{"timestamp":1355841000,"date":"2012-12-18","index":6644,"close":37.49,"high":37.51,"low":37.18,"open":37.42,"volume":7652400},{"timestamp":1355927400,"date":"2012-12-19","index":6645,"close":38.09,"high":38.25,"low":37.35,"open":37.39,"volume":5853300},{"timestamp":1356013800,"date":"2012-12-20","index":6646,"close":37.87,"high":38.16,"low":37.79,"open":38.08,"volume":4330300},{"timestamp":1356100200,"date":"2012-12-21","index":6647,"close":37.71,"high":38,"low":37.35,"open":37.36,"volume":7975900},{"timestamp":1356359400,"date":"2012-12-24","index":6648,"close":37.53,"high":37.82,"low":37.31,"open":37.76,"volume":2448000},{"timestamp":1356532200,"date":"2012-12-26","index":6649,"close":37.55,"high":37.99,"low":37.26,"open":37.48,"volume":2437600},{"timestamp":1356618600,"date":"2012-12-27","index":6650,"close":37.3,"high":37.62,"low":36.83,"open":37.49,"volume":3422700},{"timestamp":1356705000,"date":"2012-12-28","index":6651,"close":36.9,"high":37.4,"low":36.89,"open":36.91,"volume":3171600},{"timestamp":1356964200,"date":"2012-12-31","index":6652,"close":37.68,"high":37.7,"low":36.65,"open":36.8,"volume":4634600}]},{"date":"2012-09-19","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":6573,"close":32.26,"high":32.26,"low":31.26,"open":31.39,"volume":6289600},{"timestamp":1346938200,"date":"2012-09-06","index":6574,"close":32.79,"high":32.98,"low":32.26,"open":32.26,"volume":4577200},{"timestamp":1347024600,"date":"2012-09-07","index":6575,"close":32.46,"high":32.89,"low":32.39,"open":32.83,"volume":3581300},{"timestamp":1347283800,"date":"2012-09-10","index":6576,"close":32.13,"high":32.57,"low":32.11,"open":32.36,"volume":3865300},{"timestamp":1347370200,"date":"2012-09-11","index":6577,"close":32.43,"high":32.59,"low":31.94,"open":32.06,"volume":3929200},{"timestamp":1347456600,"date":"2012-09-12","index":6578,"close":32.42,"high":32.88,"low":32.33,"open":32.59,"volume":3564800},{"timestamp":1347543000,"date":"2012-09-13","index":6579,"close":32.81,"high":33.07,"low":32.32,"open":32.49,"volume":4195200},{"timestamp":1347629400,"date":"2012-09-14","index":6580,"close":33.34,"high":33.38,"low":32.74,"open":32.93,"volume":3862300},{"timestamp":1347888600,"date":"2012-09-17","index":6581,"close":33.41,"high":33.42,"low":32.99,"open":33.29,"volume":3407700},{"timestamp":1347975000,"date":"2012-09-18","index":6582,"close":32.57,"high":33.26,"low":32.49,"open":33.23,"volume":5954700},{"timestamp":1348061400,"date":"2012-09-19","index":6583,"close":33.12,"high":33.17,"low":32.46,"open":32.8,"volume":7805300}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":6584,"close":34.53,"high":34.55,"low":33,"open":33.25,"volume":12398400},{"timestamp":1348234200,"date":"2012-09-21","index":6585,"close":33.83,"high":34.49,"low":33.47,"open":34.36,"volume":8794400},{"timestamp":1348493400,"date":"2012-09-24","index":6586,"close":33.42,"high":33.76,"low":33.26,"open":33.39,"volume":5348300},{"timestamp":1348579800,"date":"2012-09-25","index":6587,"close":32.9,"high":33.75,"low":32.87,"open":33.7,"volume":6122000},{"timestamp":1348666200,"date":"2012-09-26","index":6588,"close":32.53,"high":32.98,"low":32.42,"open":32.91,"volume":3406100},{"timestamp":1348752600,"date":"2012-09-27","index":6589,"close":32.8,"high":32.94,"low":32.43,"open":32.67,"volume":3487600},{"timestamp":1348839000,"date":"2012-09-28","index":6590,"close":32.44,"high":32.93,"low":32.39,"open":32.65,"volume":4017900},{"timestamp":1349098200,"date":"2012-10-01","index":6591,"close":32.62,"high":32.85,"low":32.35,"open":32.58,"volume":5201900},{"timestamp":1349184600,"date":"2012-10-02","index":6592,"close":32.57,"high":32.91,"low":32.32,"open":32.82,"volume":3381600},{"timestamp":1349271000,"date":"2012-10-03","index":6593,"close":32.6,"high":32.85,"low":32.52,"open":32.73,"volume":2455700},{"timestamp":1349357400,"date":"2012-10-04","index":6594,"close":32.68,"high":32.79,"low":32.2,"open":32.54,"volume":3886900}]},{"date":"2012-06-19","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":6509,"close":30.71,"high":30.74,"low":30.19,"open":30.19,"volume":2263800},{"timestamp":1338989400,"date":"2012-06-06","index":6510,"close":31.69,"high":31.72,"low":30.67,"open":30.91,"volume":3092800},{"timestamp":1339075800,"date":"2012-06-07","index":6511,"close":31.32,"high":32.12,"low":31.24,"open":32.06,"volume":4293100},{"timestamp":1339162200,"date":"2012-06-08","index":6512,"close":31.65,"high":31.69,"low":31.2,"open":31.25,"volume":3095900},{"timestamp":1339421400,"date":"2012-06-11","index":6513,"close":31.13,"high":31.95,"low":31.09,"open":31.9,"volume":3811400},{"timestamp":1339507800,"date":"2012-06-12","index":6514,"close":31.77,"high":31.78,"low":31.2,"open":31.34,"volume":3305700},{"timestamp":1339594200,"date":"2012-06-13","index":6515,"close":31.79,"high":32.09,"low":31.54,"open":31.65,"volume":4141000},{"timestamp":1339680600,"date":"2012-06-14","index":6516,"close":31.67,"high":31.85,"low":31.13,"open":31.35,"volume":6732700},{"timestamp":1339767000,"date":"2012-06-15","index":6517,"close":32.39,"high":32.42,"low":31.44,"open":31.75,"volume":5442600},{"timestamp":1340026200,"date":"2012-06-18","index":6518,"close":32.63,"high":32.68,"low":32.08,"open":32.27,"volume":4579500},{"timestamp":1340112600,"date":"2012-06-19","index":6519,"close":32.89,"high":33.19,"low":32.67,"open":32.84,"volume":6714500}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":6520,"close":31.99,"high":32.49,"low":30.38,"open":30.68,"volume":18924900},{"timestamp":1340285400,"date":"2012-06-21","index":6521,"close":31.23,"high":31.94,"low":31.13,"open":31.82,"volume":7167100},{"timestamp":1340371800,"date":"2012-06-22","index":6522,"close":31.57,"high":31.74,"low":31.19,"open":31.4,"volume":7841700},{"timestamp":1340631000,"date":"2012-06-25","index":6523,"close":30.85,"high":31.36,"low":30.8,"open":31.26,"volume":2595400},{"timestamp":1340717400,"date":"2012-06-26","index":6524,"close":31.07,"high":31.2,"low":30.71,"open":30.9,"volume":2208600},{"timestamp":1340803800,"date":"2012-06-27","index":6525,"close":31.41,"high":31.55,"low":31.1,"open":31.28,"volume":1960300},{"timestamp":1340890200,"date":"2012-06-28","index":6526,"close":31.17,"high":31.37,"low":30.75,"open":31.26,"volume":2887800},{"timestamp":1340976600,"date":"2012-06-29","index":6527,"close":32.37,"high":32.37,"low":31.68,"open":31.74,"volume":4451000},{"timestamp":1341235800,"date":"2012-07-02","index":6528,"close":32.19,"high":32.25,"low":31.86,"open":31.86,"volume":3895800},{"timestamp":1341322200,"date":"2012-07-03","index":6529,"close":32.51,"high":32.51,"low":32.01,"open":32.01,"volume":2107800},{"timestamp":1341495000,"date":"2012-07-05","index":6530,"close":32.53,"high":32.68,"low":32.19,"open":32.22,"volume":2973000}]},{"date":"2012-03-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1330957800,"date":"2012-03-05","index":6445,"close":33.22,"high":33.61,"low":33.04,"open":33.56,"volume":3307800},{"timestamp":1331044200,"date":"2012-03-06","index":6446,"close":31.99,"high":33.1,"low":31.9,"open":32.8,"volume":7675000},{"timestamp":1331130600,"date":"2012-03-07","index":6447,"close":32.41,"high":32.56,"low":31.96,"open":32.13,"volume":3326400},{"timestamp":1331217000,"date":"2012-03-08","index":6448,"close":33.05,"high":33.15,"low":32.67,"open":32.68,"volume":3198700},{"timestamp":1331303400,"date":"2012-03-09","index":6449,"close":33.64,"high":33.65,"low":33.08,"open":33.19,"volume":2910700},{"timestamp":1331559000,"date":"2012-03-12","index":6450,"close":33.56,"high":33.85,"low":33.27,"open":33.5,"volume":2487300},{"timestamp":1331645400,"date":"2012-03-13","index":6451,"close":34.22,"high":34.22,"low":33.42,"open":33.79,"volume":3425700},{"timestamp":1331731800,"date":"2012-03-14","index":6452,"close":33.77,"high":34.24,"low":33.66,"open":34.24,"volume":3607000},{"timestamp":1331818200,"date":"2012-03-15","index":6453,"close":34.17,"high":34.2,"low":33.63,"open":33.86,"volume":3685800},{"timestamp":1331904600,"date":"2012-03-16","index":6454,"close":33.82,"high":34.15,"low":33.66,"open":34.06,"volume":5093300},{"timestamp":1332163800,"date":"2012-03-19","index":6455,"close":34.51,"high":34.55,"low":33.56,"open":34.08,"volume":6819300}],"post":[{"timestamp":1332250200,"date":"2012-03-20","index":6456,"close":33.16,"high":33.94,"low":32.88,"open":33.38,"volume":16394100},{"timestamp":1332336600,"date":"2012-03-21","index":6457,"close":33.56,"high":33.83,"low":33.1,"open":33.1,"volume":5680100},{"timestamp":1332423000,"date":"2012-03-22","index":6458,"close":33.71,"high":33.8,"low":33.22,"open":33.31,"volume":5121700},{"timestamp":1332509400,"date":"2012-03-23","index":6459,"close":33.81,"high":33.84,"low":33.5,"open":33.71,"volume":3253200},{"timestamp":1332768600,"date":"2012-03-26","index":6460,"close":34.4,"high":34.42,"low":33.93,"open":33.99,"volume":4668400},{"timestamp":1332855000,"date":"2012-03-27","index":6461,"close":34.63,"high":34.71,"low":34.28,"open":34.33,"volume":4376000},{"timestamp":1332941400,"date":"2012-03-28","index":6462,"close":34.46,"high":34.75,"low":34.28,"open":34.52,"volume":4223100},{"timestamp":1333027800,"date":"2012-03-29","index":6463,"close":34.48,"high":34.55,"low":34.16,"open":34.32,"volume":2459000},{"timestamp":1333114200,"date":"2012-03-30","index":6464,"close":34.31,"high":34.69,"low":34.24,"open":34.69,"volume":5232500},{"timestamp":1333373400,"date":"2012-04-02","index":6465,"close":34.7,"high":34.78,"low":33.8,"open":34.14,"volume":4110500},{"timestamp":1333459800,"date":"2012-04-03","index":6466,"close":34.31,"high":34.61,"low":33.99,"open":34.52,"volume":2879500}]},{"date":"2011-12-15","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":6382,"close":27.14,"high":27.45,"low":26.9,"open":26.93,"volume":4908200},{"timestamp":1322836200,"date":"2011-12-02","index":6383,"close":27.11,"high":27.45,"low":27.01,"open":27.35,"volume":3752600},{"timestamp":1323095400,"date":"2011-12-05","index":6384,"close":27.91,"high":28.07,"low":27.25,"open":27.43,"volume":4979900},{"timestamp":1323181800,"date":"2011-12-06","index":6385,"close":27.96,"high":28.18,"low":27.84,"open":28.01,"volume":4075400},{"timestamp":1323268200,"date":"2011-12-07","index":6386,"close":27.86,"high":27.99,"low":27.16,"open":27.87,"volume":5501100},{"timestamp":1323354600,"date":"2011-12-08","index":6387,"close":27.38,"high":28.11,"low":27.32,"open":27.74,"volume":4742300},{"timestamp":1323441000,"date":"2011-12-09","index":6388,"close":28.04,"high":28.15,"low":27.3,"open":27.35,"volume":4227400},{"timestamp":1323700200,"date":"2011-12-12","index":6389,"close":27.39,"high":27.8,"low":27.1,"open":27.73,"volume":4825100},{"timestamp":1323786600,"date":"2011-12-13","index":6390,"close":26.99,"high":27.7,"low":26.89,"open":27.55,"volume":8728700},{"timestamp":1323873000,"date":"2011-12-14","index":6391,"close":26.52,"high":27.15,"low":26.25,"open":26.8,"volume":7277900},{"timestamp":1323959400,"date":"2011-12-15","index":6392,"close":26.46,"high":27.01,"low":26.39,"open":26.8,"volume":5819000}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":6393,"close":28.2,"high":28.93,"low":27.62,"open":27.73,"volume":14464700},{"timestamp":1324305000,"date":"2011-12-19","index":6394,"close":27.51,"high":28.29,"low":27.4,"open":28.06,"volume":6635000},{"timestamp":1324391400,"date":"2011-12-20","index":6395,"close":28.44,"high":28.49,"low":27.86,"open":27.95,"volume":4505300},{"timestamp":1324477800,"date":"2011-12-21","index":6396,"close":27.97,"high":28.38,"low":27.4,"open":28.29,"volume":7383600},{"timestamp":1324564200,"date":"2011-12-22","index":6397,"close":27.89,"high":28.25,"low":27.7,"open":28.05,"volume":5299700},{"timestamp":1324650600,"date":"2011-12-23","index":6398,"close":28.29,"high":28.3,"low":27.95,"open":28.04,"volume":3131900},{"timestamp":1324996200,"date":"2011-12-27","index":6399,"close":28.5,"high":28.76,"low":28.16,"open":28.25,"volume":3246500},{"timestamp":1325082600,"date":"2011-12-28","index":6400,"close":28.02,"high":28.58,"low":27.93,"open":28.45,"volume":2500500},{"timestamp":1325169000,"date":"2011-12-29","index":6401,"close":28.31,"high":28.45,"low":27.98,"open":28.02,"volume":2579800},{"timestamp":1325255400,"date":"2011-12-30","index":6402,"close":28.27,"high":28.64,"low":28.26,"open":28.26,"volume":3471900},{"timestamp":1325601000,"date":"2012-01-03","index":6403,"close":28.57,"high":29.01,"low":28.51,"open":28.7,"volume":4495100}]},{"date":"2011-09-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6321,"close":23.74,"high":23.81,"low":23.2,"open":23.46,"volume":5579700},{"timestamp":1315402200,"date":"2011-09-07","index":6322,"close":25.3,"high":25.34,"low":24.02,"open":24.1,"volume":7951500},{"timestamp":1315488600,"date":"2011-09-08","index":6323,"close":24.99,"high":25.25,"low":24.86,"open":25.23,"volume":5993400},{"timestamp":1315575000,"date":"2011-09-09","index":6324,"close":24.64,"high":25.1,"low":24.43,"open":24.73,"volume":6805600},{"timestamp":1315834200,"date":"2011-09-12","index":6325,"close":25.2,"high":25.23,"low":24.24,"open":24.32,"volume":6505500},{"timestamp":1315920600,"date":"2011-09-13","index":6326,"close":25.18,"high":25.44,"low":24.86,"open":25.25,"volume":7253900},{"timestamp":1316007000,"date":"2011-09-14","index":6327,"close":25.76,"high":26.1,"low":24.99,"open":25.36,"volume":5069300},{"timestamp":1316093400,"date":"2011-09-15","index":6328,"close":26.12,"high":26.18,"low":25.69,"open":26.03,"volume":5478600},{"timestamp":1316179800,"date":"2011-09-16","index":6329,"close":25.52,"high":25.85,"low":25.25,"open":25.81,"volume":13048300},{"timestamp":1316439000,"date":"2011-09-19","index":6330,"close":25.27,"high":25.51,"low":24.84,"open":25.22,"volume":7670200},{"timestamp":1316525400,"date":"2011-09-20","index":6331,"close":24.64,"high":25.4,"low":24.53,"open":25.4,"volume":11626800}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6332,"close":24.89,"high":26.3,"low":24.88,"open":25.95,"volume":15700200},{"timestamp":1316698200,"date":"2011-09-22","index":6333,"close":24.31,"high":24.4,"low":23.87,"open":23.99,"volume":11130000},{"timestamp":1316784600,"date":"2011-09-23","index":6334,"close":24.88,"high":25,"low":23.97,"open":24.16,"volume":5681700},{"timestamp":1317043800,"date":"2011-09-26","index":6335,"close":25.13,"high":25.17,"low":24.31,"open":24.99,"volume":5245200},{"timestamp":1317130200,"date":"2011-09-27","index":6336,"close":25.56,"high":26.14,"low":25.36,"open":25.54,"volume":5871400},{"timestamp":1317216600,"date":"2011-09-28","index":6337,"close":25.11,"high":25.8,"low":25.04,"open":25.62,"volume":4783900},{"timestamp":1317303000,"date":"2011-09-29","index":6338,"close":24.99,"high":25.83,"low":24.45,"open":25.6,"volume":6030100},{"timestamp":1317389400,"date":"2011-09-30","index":6339,"close":24.17,"high":24.7,"low":24.14,"open":24.6,"volume":6563300},{"timestamp":1317648600,"date":"2011-10-03","index":6340,"close":23.26,"high":24.22,"low":23.24,"open":23.9,"volume":7995200},{"timestamp":1317735000,"date":"2011-10-04","index":6341,"close":24.04,"high":24.07,"low":22.89,"open":22.97,"volume":7106200},{"timestamp":1317821400,"date":"2011-10-05","index":6342,"close":24.68,"high":24.8,"low":23.74,"open":24.07,"volume":5511200}]},{"date":"2011-06-21","estimated":0.51,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":6258,"close":33.01,"high":33.31,"low":32.67,"open":33,"volume":4301800},{"timestamp":1307539800,"date":"2011-06-08","index":6259,"close":32.24,"high":33.01,"low":32.2,"open":32.87,"volume":4481300},{"timestamp":1307626200,"date":"2011-06-09","index":6260,"close":32.22,"high":32.48,"low":32.05,"open":32.35,"volume":3550600},{"timestamp":1307712600,"date":"2011-06-10","index":6261,"close":31.67,"high":32.23,"low":31.58,"open":32.23,"volume":5023200},{"timestamp":1307971800,"date":"2011-06-13","index":6262,"close":31.66,"high":31.93,"low":31.58,"open":31.67,"volume":3756300},{"timestamp":1308058200,"date":"2011-06-14","index":6263,"close":32.09,"high":32.52,"low":31.8,"open":31.95,"volume":4762700},{"timestamp":1308144600,"date":"2011-06-15","index":6264,"close":31.13,"high":31.81,"low":31.07,"open":31.74,"volume":5132500},{"timestamp":1308231000,"date":"2011-06-16","index":6265,"close":30.8,"high":31.24,"low":30.43,"open":31.09,"volume":5988200},{"timestamp":1308317400,"date":"2011-06-17","index":6266,"close":30.47,"high":31.33,"low":30.44,"open":31.33,"volume":10549200},{"timestamp":1308576600,"date":"2011-06-20","index":6267,"close":30.95,"high":31.09,"low":30.26,"open":30.27,"volume":8884600},{"timestamp":1308663000,"date":"2011-06-21","index":6268,"close":32.01,"high":32.03,"low":31.15,"open":31.2,"volume":9031900}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":6269,"close":30.01,"high":30.77,"low":29.78,"open":30.3,"volume":22453100},{"timestamp":1308835800,"date":"2011-06-23","index":6270,"close":30.44,"high":30.48,"low":29.63,"open":29.67,"volume":8866400},{"timestamp":1308922200,"date":"2011-06-24","index":6271,"close":29.97,"high":30.34,"low":29.73,"open":30.27,"volume":8299100},{"timestamp":1309181400,"date":"2011-06-27","index":6272,"close":30.89,"high":31.13,"low":29.82,"open":29.84,"volume":7080400},{"timestamp":1309267800,"date":"2011-06-28","index":6273,"close":30.79,"high":31.03,"low":30.71,"open":31.03,"volume":5469600},{"timestamp":1309354200,"date":"2011-06-29","index":6274,"close":31.15,"high":31.26,"low":30.88,"open":30.95,"volume":5023600},{"timestamp":1309440600,"date":"2011-06-30","index":6275,"close":31.45,"high":31.6,"low":31.05,"open":31.21,"volume":5519700},{"timestamp":1309527000,"date":"2011-07-01","index":6276,"close":31.53,"high":31.65,"low":31.24,"open":31.33,"volume":4218400},{"timestamp":1309872600,"date":"2011-07-05","index":6277,"close":31.52,"high":31.6,"low":31.24,"open":31.42,"volume":3513400},{"timestamp":1309959000,"date":"2011-07-06","index":6278,"close":31.65,"high":31.79,"low":31.45,"open":31.52,"volume":2873100},{"timestamp":1310045400,"date":"2011-07-07","index":6279,"close":32.07,"high":32.35,"low":31.76,"open":31.85,"volume":4938000}]},{"date":"2011-03-22","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1299594600,"date":"2011-03-08","index":6195,"close":35.29,"high":35.66,"low":34.44,"open":34.8,"volume":3783800},{"timestamp":1299681000,"date":"2011-03-09","index":6196,"close":35.13,"high":35.63,"low":35.02,"open":35.17,"volume":3435800},{"timestamp":1299767400,"date":"2011-03-10","index":6197,"close":34.86,"high":35.16,"low":34.15,"open":34.68,"volume":5265900},{"timestamp":1299853800,"date":"2011-03-11","index":6198,"close":34.61,"high":34.87,"low":33.96,"open":34.7,"volume":5058900},{"timestamp":1300109400,"date":"2011-03-14","index":6199,"close":34.08,"high":34.45,"low":33.52,"open":34.22,"volume":5577100},{"timestamp":1300195800,"date":"2011-03-15","index":6200,"close":33.04,"high":33.24,"low":32.16,"open":32.45,"volume":6682500},{"timestamp":1300282200,"date":"2011-03-16","index":6201,"close":32.09,"high":32.8,"low":31.79,"open":32.68,"volume":8168600},{"timestamp":1300368600,"date":"2011-03-17","index":6202,"close":31.84,"high":32.57,"low":31.53,"open":32.57,"volume":9127200},{"timestamp":1300455000,"date":"2011-03-18","index":6203,"close":31.99,"high":32.4,"low":31.93,"open":32.11,"volume":6921600},{"timestamp":1300714200,"date":"2011-03-21","index":6204,"close":32.34,"high":32.85,"low":32.11,"open":32.31,"volume":5670300},{"timestamp":1300800600,"date":"2011-03-22","index":6205,"close":32.88,"high":33.04,"low":32.28,"open":32.34,"volume":11264800}],"post":[{"timestamp":1300887000,"date":"2011-03-23","index":6206,"close":31.68,"high":32.72,"low":30.76,"open":32.61,"volume":17689600},{"timestamp":1300973400,"date":"2011-03-24","index":6207,"close":32.59,"high":32.71,"low":31.73,"open":31.73,"volume":11754200},{"timestamp":1301059800,"date":"2011-03-25","index":6208,"close":32.64,"high":32.92,"low":32.49,"open":32.81,"volume":8997300},{"timestamp":1301319000,"date":"2011-03-28","index":6209,"close":32.43,"high":32.81,"low":32.33,"open":32.81,"volume":5639400},{"timestamp":1301405400,"date":"2011-03-29","index":6210,"close":32.62,"high":32.88,"low":32.27,"open":32.45,"volume":8032300},{"timestamp":1301491800,"date":"2011-03-30","index":6211,"close":32.95,"high":33.06,"low":32.72,"open":32.79,"volume":7082600},{"timestamp":1301578200,"date":"2011-03-31","index":6212,"close":33.16,"high":33.3,"low":32.8,"open":32.88,"volume":7720000},{"timestamp":1301664600,"date":"2011-04-01","index":6213,"close":34.16,"high":34.64,"low":33.34,"open":33.53,"volume":10489700},{"timestamp":1301923800,"date":"2011-04-04","index":6214,"close":34.37,"high":34.58,"low":34.23,"open":34.26,"volume":5498500},{"timestamp":1302010200,"date":"2011-04-05","index":6215,"close":34.18,"high":34.42,"low":34.06,"open":34.2,"volume":5494500},{"timestamp":1302096600,"date":"2011-04-06","index":6216,"close":34.24,"high":34.55,"low":33.81,"open":34.44,"volume":5304300}]},{"date":"2010-12-20","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":6132,"close":29.23,"high":29.42,"low":28.86,"open":29.02,"volume":6059700},{"timestamp":1291732200,"date":"2010-12-07","index":6133,"close":29.02,"high":29.55,"low":28.89,"open":29.5,"volume":7598300},{"timestamp":1291818600,"date":"2010-12-08","index":6134,"close":29.21,"high":29.28,"low":29,"open":29.03,"volume":4880400},{"timestamp":1291905000,"date":"2010-12-09","index":6135,"close":28.6,"high":29.49,"low":28.48,"open":29.43,"volume":10393700},{"timestamp":1291991400,"date":"2010-12-10","index":6136,"close":28.71,"high":28.81,"low":28.38,"open":28.63,"volume":5346100},{"timestamp":1292250600,"date":"2010-12-13","index":6137,"close":27.81,"high":28.69,"low":27.8,"open":28.58,"volume":8839200},{"timestamp":1292337000,"date":"2010-12-14","index":6138,"close":28.15,"high":28.18,"low":27.67,"open":27.86,"volume":6546500},{"timestamp":1292423400,"date":"2010-12-15","index":6139,"close":27.72,"high":28.43,"low":27.68,"open":28.06,"volume":6462500},{"timestamp":1292509800,"date":"2010-12-16","index":6140,"close":28.52,"high":28.52,"low":27.51,"open":27.81,"volume":7665700},{"timestamp":1292596200,"date":"2010-12-17","index":6141,"close":28.79,"high":28.96,"low":28.38,"open":28.57,"volume":11646400},{"timestamp":1292855400,"date":"2010-12-20","index":6142,"close":29.18,"high":29.42,"low":28.98,"open":29.01,"volume":11973600}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":6143,"close":30.93,"high":31.15,"low":30.28,"open":30.98,"volume":23465600},{"timestamp":1293028200,"date":"2010-12-22","index":6144,"close":30.65,"high":30.89,"low":30.3,"open":30.85,"volume":6343500},{"timestamp":1293114600,"date":"2010-12-23","index":6145,"close":30.85,"high":30.88,"low":30.54,"open":30.54,"volume":3027200},{"timestamp":1293460200,"date":"2010-12-27","index":6146,"close":30.95,"high":31.04,"low":30.62,"open":30.7,"volume":2920300},{"timestamp":1293546600,"date":"2010-12-28","index":6147,"close":30.92,"high":31.17,"low":30.69,"open":31.12,"volume":3748400},{"timestamp":1293633000,"date":"2010-12-29","index":6148,"close":30.97,"high":31.12,"low":30.84,"open":30.93,"volume":2662600},{"timestamp":1293719400,"date":"2010-12-30","index":6149,"close":30.57,"high":31.1,"low":30.57,"open":30.92,"volume":3435500},{"timestamp":1293805800,"date":"2010-12-31","index":6150,"close":30.78,"high":30.8,"low":30.42,"open":30.52,"volume":2841300},{"timestamp":1294065000,"date":"2011-01-03","index":6151,"close":31.29,"high":31.48,"low":30.79,"open":30.83,"volume":6245500},{"timestamp":1294151400,"date":"2011-01-04","index":6152,"close":31.51,"high":31.65,"low":31.18,"open":31.28,"volume":8038100},{"timestamp":1294237800,"date":"2011-01-05","index":6153,"close":32.22,"high":32.24,"low":31.42,"open":31.48,"volume":7143500}]},{"date":"2010-09-21","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":6069,"close":29.17,"high":29.57,"low":29.1,"open":29.48,"volume":4154100},{"timestamp":1283952600,"date":"2010-09-08","index":6070,"close":29.31,"high":29.62,"low":29.23,"open":29.32,"volume":5205600},{"timestamp":1284039000,"date":"2010-09-09","index":6071,"close":32.86,"high":33.23,"low":31.3,"open":31.9,"volume":38740500},{"timestamp":1284125400,"date":"2010-09-10","index":6072,"close":32.2,"high":32.64,"low":31.86,"open":32.56,"volume":15942400},{"timestamp":1284384600,"date":"2010-09-13","index":6073,"close":32.24,"high":32.55,"low":31.96,"open":32.29,"volume":6416700},{"timestamp":1284471000,"date":"2010-09-14","index":6074,"close":32.47,"high":32.87,"low":32.08,"open":32.08,"volume":6011200},{"timestamp":1284557400,"date":"2010-09-15","index":6075,"close":32.76,"high":32.77,"low":32.14,"open":32.26,"volume":4407300},{"timestamp":1284643800,"date":"2010-09-16","index":6076,"close":32.85,"high":33.13,"low":32.62,"open":32.76,"volume":6240400},{"timestamp":1284730200,"date":"2010-09-17","index":6077,"close":32.78,"high":33.38,"low":32.67,"open":33.13,"volume":11075400},{"timestamp":1284989400,"date":"2010-09-20","index":6078,"close":33.11,"high":33.5,"low":32.88,"open":33.34,"volume":8431600},{"timestamp":1285075800,"date":"2010-09-21","index":6079,"close":32.94,"high":33.68,"low":32.84,"open":33.66,"volume":24824300}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":6080,"close":26.67,"high":26.85,"low":25.81,"open":25.89,"volume":108752400},{"timestamp":1285248600,"date":"2010-09-23","index":6081,"close":26.41,"high":26.84,"low":26.29,"open":26.58,"volume":31770800},{"timestamp":1285335000,"date":"2010-09-24","index":6082,"close":26.88,"high":26.92,"low":26.42,"open":26.68,"volume":23950500},{"timestamp":1285594200,"date":"2010-09-27","index":6083,"close":26.88,"high":27.08,"low":26.63,"open":26.88,"volume":11294500},{"timestamp":1285680600,"date":"2010-09-28","index":6084,"close":26.28,"high":26.92,"low":26.13,"open":26.91,"volume":25302600},{"timestamp":1285767000,"date":"2010-09-29","index":6085,"close":26.04,"high":26.34,"low":26,"open":26.27,"volume":14196200},{"timestamp":1285853400,"date":"2010-09-30","index":6086,"close":26.15,"high":26.32,"low":25.7,"open":26.25,"volume":17408200},{"timestamp":1285939800,"date":"2010-10-01","index":6087,"close":26.27,"high":26.49,"low":26.15,"open":26.31,"volume":8923400},{"timestamp":1286199000,"date":"2010-10-04","index":6088,"close":25.6,"high":26.4,"low":25.56,"open":26.14,"volume":12822500},{"timestamp":1286285400,"date":"2010-10-05","index":6089,"close":25.77,"high":26,"low":25.66,"open":25.79,"volume":14809600},{"timestamp":1286371800,"date":"2010-10-06","index":6090,"close":25.73,"high":26.1,"low":25.5,"open":26,"volume":12636900}]},{"date":"2010-06-22","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":6006,"close":31,"high":31.26,"low":30.6,"open":31.15,"volume":7767400},{"timestamp":1276090200,"date":"2010-06-09","index":6007,"close":30.73,"high":31.52,"low":30.63,"open":31.14,"volume":5808400},{"timestamp":1276176600,"date":"2010-06-10","index":6008,"close":31.72,"high":31.76,"low":30.83,"open":31.34,"volume":5666800},{"timestamp":1276263000,"date":"2010-06-11","index":6009,"close":31.73,"high":31.84,"low":31.16,"open":31.21,"volume":7233200},{"timestamp":1276522200,"date":"2010-06-14","index":6010,"close":31.7,"high":32.38,"low":31.64,"open":32,"volume":5240100},{"timestamp":1276608600,"date":"2010-06-15","index":6011,"close":32.51,"high":32.62,"low":31.78,"open":31.89,"volume":5930200},{"timestamp":1276695000,"date":"2010-06-16","index":6012,"close":32.44,"high":32.59,"low":32.22,"open":32.38,"volume":4614500},{"timestamp":1276781400,"date":"2010-06-17","index":6013,"close":33.12,"high":33.22,"low":32.6,"open":32.62,"volume":7250700},{"timestamp":1276867800,"date":"2010-06-18","index":6014,"close":33.52,"high":34,"low":33.04,"open":33.12,"volume":9514000},{"timestamp":1277127000,"date":"2010-06-21","index":6015,"close":33.13,"high":33.96,"low":32.93,"open":33.77,"volume":5762500},{"timestamp":1277213400,"date":"2010-06-22","index":6016,"close":32.76,"high":33.77,"low":32.68,"open":33.34,"volume":9593600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":6017,"close":30.38,"high":32.42,"low":30.18,"open":32.35,"volume":35847400},{"timestamp":1277386200,"date":"2010-06-24","index":6018,"close":30.26,"high":30.81,"low":30.1,"open":30.36,"volume":20287000},{"timestamp":1277472600,"date":"2010-06-25","index":6019,"close":29.85,"high":30.57,"low":29.69,"open":30.43,"volume":15030600},{"timestamp":1277731800,"date":"2010-06-28","index":6020,"close":28.72,"high":30.09,"low":28.71,"open":29.85,"volume":14508100},{"timestamp":1277818200,"date":"2010-06-29","index":6021,"close":26.9,"high":28.37,"low":26.76,"open":28.37,"volume":22062500},{"timestamp":1277904600,"date":"2010-06-30","index":6022,"close":26.43,"high":27.2,"low":26.32,"open":26.82,"volume":17468400},{"timestamp":1277991000,"date":"2010-07-01","index":6023,"close":26.66,"high":26.88,"low":26.01,"open":26.52,"volume":15728500},{"timestamp":1278077400,"date":"2010-07-02","index":6024,"close":26.73,"high":26.99,"low":26.33,"open":26.69,"volume":10420400},{"timestamp":1278423000,"date":"2010-07-06","index":6025,"close":26.34,"high":27.37,"low":26.04,"open":27.18,"volume":13509200},{"timestamp":1278509400,"date":"2010-07-07","index":6026,"close":26.79,"high":26.85,"low":26.2,"open":26.34,"volume":11753300},{"timestamp":1278595800,"date":"2010-07-08","index":6027,"close":26.85,"high":27.05,"low":26.42,"open":26.96,"volume":8852000}]},{"date":"2010-03-23","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1268145000,"date":"2010-03-09","index":5943,"close":35.12,"high":35.62,"low":35.04,"open":35.06,"volume":5486200},{"timestamp":1268231400,"date":"2010-03-10","index":5944,"close":35.15,"high":35.35,"low":35.04,"open":35.27,"volume":5969600},{"timestamp":1268317800,"date":"2010-03-11","index":5945,"close":35.22,"high":35.27,"low":35,"open":35.07,"volume":4371500},{"timestamp":1268404200,"date":"2010-03-12","index":5946,"close":35.16,"high":35.27,"low":35.11,"open":35.22,"volume":6262400},{"timestamp":1268659800,"date":"2010-03-15","index":5947,"close":35.49,"high":35.56,"low":35,"open":35.15,"volume":3933100},{"timestamp":1268746200,"date":"2010-03-16","index":5948,"close":35.02,"high":35.68,"low":34.93,"open":35.46,"volume":5818800},{"timestamp":1268832600,"date":"2010-03-17","index":5949,"close":35.49,"high":36.08,"low":35.45,"open":35.61,"volume":8350000},{"timestamp":1268919000,"date":"2010-03-18","index":5950,"close":35.75,"high":35.95,"low":35.56,"open":35.72,"volume":4227000},{"timestamp":1269005400,"date":"2010-03-19","index":5951,"close":34.67,"high":35.95,"low":34.5,"open":35.86,"volume":16351100},{"timestamp":1269264600,"date":"2010-03-22","index":5952,"close":34.95,"high":35.06,"low":34.6,"open":34.61,"volume":4895900},{"timestamp":1269351000,"date":"2010-03-23","index":5953,"close":35.22,"high":35.42,"low":34.69,"open":35.26,"volume":8504500}],"post":[{"timestamp":1269437400,"date":"2010-03-24","index":5954,"close":36.51,"high":37.3,"low":36.48,"open":37.12,"volume":16778000},{"timestamp":1269523800,"date":"2010-03-25","index":5955,"close":35.87,"high":36.79,"low":35.86,"open":36.66,"volume":6566400},{"timestamp":1269610200,"date":"2010-03-26","index":5956,"close":35.51,"high":36.11,"low":35.25,"open":35.85,"volume":6049100},{"timestamp":1269869400,"date":"2010-03-29","index":5957,"close":35.74,"high":36.01,"low":35.6,"open":35.6,"volume":5055700},{"timestamp":1269955800,"date":"2010-03-30","index":5958,"close":35.68,"high":35.9,"low":35.29,"open":35.78,"volume":3469800},{"timestamp":1270042200,"date":"2010-03-31","index":5959,"close":35.37,"high":35.7,"low":35.27,"open":35.62,"volume":4436700},{"timestamp":1270128600,"date":"2010-04-01","index":5960,"close":35.74,"high":35.88,"low":35.24,"open":35.54,"volume":5467700},{"timestamp":1270474200,"date":"2010-04-05","index":5961,"close":35.99,"high":36.07,"low":35.66,"open":35.68,"volume":5267100},{"timestamp":1270560600,"date":"2010-04-06","index":5962,"close":35.7,"high":35.93,"low":35.55,"open":35.56,"volume":4211400},{"timestamp":1270647000,"date":"2010-04-07","index":5963,"close":35.06,"high":35.64,"low":34.95,"open":35.56,"volume":6632100},{"timestamp":1270733400,"date":"2010-04-08","index":5964,"close":34.94,"high":35.08,"low":34.63,"open":35.03,"volume":5726800}]},{"date":"2009-12-15","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1259677800,"date":"2009-12-01","index":5877,"close":36.4,"high":36.53,"low":35.27,"open":35.46,"volume":5428900},{"timestamp":1259764200,"date":"2009-12-02","index":5878,"close":36.5,"high":36.91,"low":36.36,"open":36.53,"volume":3645700},{"timestamp":1259850600,"date":"2009-12-03","index":5879,"close":36,"high":36.84,"low":36,"open":36.42,"volume":3681300},{"timestamp":1259937000,"date":"2009-12-04","index":5880,"close":36.5,"high":36.94,"low":35.98,"open":36.38,"volume":4433200},{"timestamp":1260196200,"date":"2009-12-07","index":5881,"close":36.37,"high":36.84,"low":36.2,"open":36.46,"volume":3119500},{"timestamp":1260282600,"date":"2009-12-08","index":5882,"close":36.08,"high":36.27,"low":35.58,"open":36.03,"volume":3863200},{"timestamp":1260369000,"date":"2009-12-09","index":5883,"close":35.85,"high":36,"low":35.26,"open":35.85,"volume":4421500},{"timestamp":1260455400,"date":"2009-12-10","index":5884,"close":35.8,"high":36.15,"low":35.63,"open":35.81,"volume":3884500},{"timestamp":1260541800,"date":"2009-12-11","index":5885,"close":35.38,"high":35.98,"low":35.15,"open":35.9,"volume":4381500},{"timestamp":1260801000,"date":"2009-12-14","index":5886,"close":35.78,"high":35.84,"low":35.31,"open":35.78,"volume":5446500},{"timestamp":1260887400,"date":"2009-12-15","index":5887,"close":36.36,"high":36.66,"low":35.5,"open":35.58,"volume":8022900}],"post":[{"timestamp":1260973800,"date":"2009-12-16","index":5888,"close":37.86,"high":38.2,"low":36.87,"open":36.87,"volume":15618700},{"timestamp":1261060200,"date":"2009-12-17","index":5889,"close":37.01,"high":37.52,"low":36.99,"open":37.46,"volume":6562800},{"timestamp":1261146600,"date":"2009-12-18","index":5890,"close":37.34,"high":37.47,"low":37.02,"open":37.25,"volume":9331800},{"timestamp":1261405800,"date":"2009-12-21","index":5891,"close":37.28,"high":37.68,"low":37.04,"open":37.38,"volume":5031900},{"timestamp":1261492200,"date":"2009-12-22","index":5892,"close":37.34,"high":37.5,"low":37.2,"open":37.35,"volume":3192200},{"timestamp":1261578600,"date":"2009-12-23","index":5893,"close":36.93,"high":37.37,"low":36.86,"open":37.37,"volume":5559600},{"timestamp":1261665000,"date":"2009-12-24","index":5894,"close":37.17,"high":37.17,"low":36.81,"open":36.95,"volume":1350000},{"timestamp":1262010600,"date":"2009-12-28","index":5895,"close":37.19,"high":37.42,"low":36.97,"open":37.18,"volume":2573500},{"timestamp":1262097000,"date":"2009-12-29","index":5896,"close":37.21,"high":37.34,"low":36.97,"open":37.14,"volume":3093200},{"timestamp":1262183400,"date":"2009-12-30","index":5897,"close":37.18,"high":37.5,"low":37.03,"open":37.03,"volume":2124100},{"timestamp":1262269800,"date":"2009-12-31","index":5898,"close":36.78,"high":37.21,"low":36.7,"open":37.17,"volume":2900400}]},{"date":"2009-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1251725400,"date":"2009-08-31","index":5813,"close":31.42,"high":31.81,"low":31.1,"open":31.58,"volume":7132200},{"timestamp":1251811800,"date":"2009-09-01","index":5814,"close":31.1,"high":32.08,"low":30.89,"open":31.27,"volume":7670000},{"timestamp":1251898200,"date":"2009-09-02","index":5815,"close":31,"high":31.27,"low":30.73,"open":31.14,"volume":5233100},{"timestamp":1251984600,"date":"2009-09-03","index":5816,"close":31.49,"high":31.52,"low":30.7,"open":31,"volume":4344100},{"timestamp":1252071000,"date":"2009-09-04","index":5817,"close":32.05,"high":32.1,"low":31.43,"open":31.63,"volume":4110800},{"timestamp":1252416600,"date":"2009-09-08","index":5818,"close":32.51,"high":32.56,"low":32.14,"open":32.48,"volume":5160700},{"timestamp":1252503000,"date":"2009-09-09","index":5819,"close":32.8,"high":32.92,"low":32.12,"open":32.25,"volume":5852200},{"timestamp":1252589400,"date":"2009-09-10","index":5820,"close":34.02,"high":34.13,"low":32.51,"open":32.74,"volume":10199900},{"timestamp":1252675800,"date":"2009-09-11","index":5821,"close":34.65,"high":34.98,"low":34.05,"open":34.11,"volume":7586300},{"timestamp":1252935000,"date":"2009-09-14","index":5822,"close":35.19,"high":35.29,"low":34.28,"open":34.44,"volume":8245900},{"timestamp":1253021400,"date":"2009-09-15","index":5823,"close":35.62,"high":35.78,"low":34.8,"open":35.29,"volume":10762500}],"post":[{"timestamp":1253107800,"date":"2009-09-16","index":5824,"close":33.35,"high":33.85,"low":33.01,"open":33.58,"volume":28912300},{"timestamp":1253194200,"date":"2009-09-17","index":5825,"close":32.84,"high":33.59,"low":32.72,"open":33.55,"volume":13828300},{"timestamp":1253280600,"date":"2009-09-18","index":5826,"close":32.95,"high":33.43,"low":32.7,"open":33.05,"volume":10512500},{"timestamp":1253539800,"date":"2009-09-21","index":5827,"close":32.85,"high":33.65,"low":32.75,"open":32.75,"volume":5879700},{"timestamp":1253626200,"date":"2009-09-22","index":5828,"close":33.11,"high":33.31,"low":32.98,"open":33.07,"volume":4369400},{"timestamp":1253712600,"date":"2009-09-23","index":5829,"close":32.71,"high":33.33,"low":32.68,"open":33.03,"volume":6943000},{"timestamp":1253799000,"date":"2009-09-24","index":5830,"close":32.32,"high":32.86,"low":32.07,"open":32.7,"volume":5947700},{"timestamp":1253885400,"date":"2009-09-25","index":5831,"close":32.03,"high":32.41,"low":31.89,"open":32.11,"volume":4516700},{"timestamp":1254144600,"date":"2009-09-28","index":5832,"close":32.93,"high":33.26,"low":32.12,"open":32.2,"volume":5849300},{"timestamp":1254231000,"date":"2009-09-29","index":5833,"close":32.68,"high":33.22,"low":32.53,"open":32.88,"volume":5013100},{"timestamp":1254317400,"date":"2009-09-30","index":5834,"close":33.04,"high":33.22,"low":32.12,"open":32.76,"volume":6632800}]},{"date":"2009-06-16","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1243949400,"date":"2009-06-02","index":5750,"close":29.59,"high":29.75,"low":29.08,"open":29.17,"volume":7365400},{"timestamp":1244035800,"date":"2009-06-03","index":5751,"close":29.06,"high":29.49,"low":28.3,"open":29.05,"volume":8572700},{"timestamp":1244122200,"date":"2009-06-04","index":5752,"close":29.44,"high":29.55,"low":28.68,"open":28.71,"volume":7161700},{"timestamp":1244208600,"date":"2009-06-05","index":5753,"close":29.98,"high":30.34,"low":28.79,"open":29.45,"volume":8839100},{"timestamp":1244467800,"date":"2009-06-08","index":5754,"close":29.17,"high":29.9,"low":28.85,"open":29.78,"volume":6755500},{"timestamp":1244554200,"date":"2009-06-09","index":5755,"close":29.77,"high":29.97,"low":29.15,"open":29.4,"volume":5288500},{"timestamp":1244640600,"date":"2009-06-10","index":5756,"close":30.17,"high":30.43,"low":29.63,"open":29.88,"volume":8515300},{"timestamp":1244727000,"date":"2009-06-11","index":5757,"close":30.4,"high":31,"low":30.1,"open":30.36,"volume":7257600},{"timestamp":1244813400,"date":"2009-06-12","index":5758,"close":30.15,"high":30.67,"low":29.61,"open":30.6,"volume":5478600},{"timestamp":1245072600,"date":"2009-06-15","index":5759,"close":28.82,"high":29.99,"low":28.54,"open":29.99,"volume":11226100},{"timestamp":1245159000,"date":"2009-06-16","index":5760,"close":28.17,"high":29.13,"low":28.13,"open":29.07,"volume":9992300}],"post":[{"timestamp":1245245400,"date":"2009-06-17","index":5761,"close":28.68,"high":29,"low":28,"open":28.27,"volume":12654200},{"timestamp":1245331800,"date":"2009-06-18","index":5762,"close":28.72,"high":28.95,"low":28.2,"open":28.95,"volume":7368000},{"timestamp":1245418200,"date":"2009-06-19","index":5763,"close":29.33,"high":29.44,"low":28.94,"open":28.99,"volume":9214800},{"timestamp":1245677400,"date":"2009-06-22","index":5764,"close":27.31,"high":28.78,"low":27.31,"open":28.56,"volume":12028200},{"timestamp":1245763800,"date":"2009-06-23","index":5765,"close":27.71,"high":27.85,"low":27.2,"open":27.55,"volume":8013800},{"timestamp":1245850200,"date":"2009-06-24","index":5766,"close":27.74,"high":28.38,"low":27.5,"open":27.59,"volume":7141400},{"timestamp":1245936600,"date":"2009-06-25","index":5767,"close":28.52,"high":28.64,"low":27.41,"open":27.87,"volume":6417100},{"timestamp":1246023000,"date":"2009-06-26","index":5768,"close":28,"high":28.31,"low":27.48,"open":27.5,"volume":6420200},{"timestamp":1246282200,"date":"2009-06-29","index":5769,"close":28.62,"high":28.76,"low":28.05,"open":28.13,"volume":4468300},{"timestamp":1246368600,"date":"2009-06-30","index":5770,"close":28.3,"high":28.79,"low":27.94,"open":28.76,"volume":6104800},{"timestamp":1246455000,"date":"2009-07-01","index":5771,"close":28.66,"high":29.19,"low":28.38,"open":28.38,"volume":5557300}]},{"date":"2009-03-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1236090600,"date":"2009-03-03","index":5687,"close":15.98,"high":16.48,"low":15.87,"open":16.15,"volume":12539500},{"timestamp":1236177000,"date":"2009-03-04","index":5688,"close":16.32,"high":16.61,"low":15.9,"open":16.16,"volume":8999700},{"timestamp":1236263400,"date":"2009-03-05","index":5689,"close":16.92,"high":18.19,"low":16.31,"open":18.16,"volume":26498300},{"timestamp":1236349800,"date":"2009-03-06","index":5690,"close":17.16,"high":17.43,"low":16.75,"open":17.16,"volume":10507400},{"timestamp":1236605400,"date":"2009-03-09","index":5691,"close":16.78,"high":17.59,"low":16.72,"open":17.03,"volume":9298200},{"timestamp":1236691800,"date":"2009-03-10","index":5692,"close":18.52,"high":18.54,"low":17.11,"open":17.19,"volume":11748000},{"timestamp":1236778200,"date":"2009-03-11","index":5693,"close":18.63,"high":18.85,"low":18.03,"open":18.18,"volume":8658800},{"timestamp":1236864600,"date":"2009-03-12","index":5694,"close":19.43,"high":19.51,"low":18.28,"open":18.47,"volume":9734900},{"timestamp":1236951000,"date":"2009-03-13","index":5695,"close":18.68,"high":19.31,"low":18.33,"open":19.24,"volume":11491000},{"timestamp":1237210200,"date":"2009-03-16","index":5696,"close":18.45,"high":19,"low":18.34,"open":18.69,"volume":11898500},{"timestamp":1237296600,"date":"2009-03-17","index":5697,"close":19.13,"high":19.15,"low":18.16,"open":18.62,"volume":9276200}],"post":[{"timestamp":1237383000,"date":"2009-03-18","index":5698,"close":21.35,"high":22.09,"low":19.34,"open":19.41,"volume":20855100},{"timestamp":1237469400,"date":"2009-03-19","index":5699,"close":21.24,"high":22.58,"low":20.89,"open":21.84,"volume":13667100},{"timestamp":1237555800,"date":"2009-03-20","index":5700,"close":20.46,"high":21.79,"low":20.39,"open":21.01,"volume":10267300},{"timestamp":1237815000,"date":"2009-03-23","index":5701,"close":22.69,"high":22.69,"low":21.01,"open":21.2,"volume":13186800},{"timestamp":1237901400,"date":"2009-03-24","index":5702,"close":21.86,"high":22.59,"low":21.72,"open":22.59,"volume":9501800},{"timestamp":1237987800,"date":"2009-03-25","index":5703,"close":22.1,"high":22.44,"low":21.5,"open":22,"volume":10774000},{"timestamp":1238074200,"date":"2009-03-26","index":5704,"close":22.94,"high":23,"low":22.18,"open":22.18,"volume":9777700},{"timestamp":1238160600,"date":"2009-03-27","index":5705,"close":21.84,"high":22.7,"low":21.81,"open":22.56,"volume":6422600},{"timestamp":1238419800,"date":"2009-03-30","index":5706,"close":20.82,"high":21.48,"low":20.39,"open":21.33,"volume":9617500},{"timestamp":1238506200,"date":"2009-03-31","index":5707,"close":21.39,"high":21.87,"low":20.83,"open":20.93,"volume":8531000},{"timestamp":1238592600,"date":"2009-04-01","index":5708,"close":21.96,"high":22.18,"low":20.79,"open":20.93,"volume":7287000}]},{"date":"2008-12-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":5626,"close":22,"high":22.25,"low":21.01,"open":21.41,"volume":7201400},{"timestamp":1228314600,"date":"2008-12-03","index":5627,"close":22.54,"high":22.57,"low":21.39,"open":21.73,"volume":7296300},{"timestamp":1228401000,"date":"2008-12-04","index":5628,"close":20.44,"high":21.66,"low":20,"open":20.91,"volume":18690600},{"timestamp":1228487400,"date":"2008-12-05","index":5629,"close":21.66,"high":21.84,"low":19.49,"open":20.45,"volume":11494800},{"timestamp":1228746600,"date":"2008-12-08","index":5630,"close":22.6,"high":23,"low":21.85,"open":21.85,"volume":7912100},{"timestamp":1228833000,"date":"2008-12-09","index":5631,"close":22.89,"high":23.92,"low":22.39,"open":22.45,"volume":7419300},{"timestamp":1228919400,"date":"2008-12-10","index":5632,"close":23.44,"high":23.88,"low":22.78,"open":23.26,"volume":5825900},{"timestamp":1229005800,"date":"2008-12-11","index":5633,"close":22.19,"high":23.56,"low":22,"open":23.37,"volume":6443700},{"timestamp":1229092200,"date":"2008-12-12","index":5634,"close":22.43,"high":22.53,"low":21.33,"open":21.95,"volume":6290700},{"timestamp":1229351400,"date":"2008-12-15","index":5635,"close":21.36,"high":22.72,"low":20.83,"open":22.56,"volume":8273000},{"timestamp":1229437800,"date":"2008-12-16","index":5636,"close":22.32,"high":22.42,"low":20.92,"open":22.13,"volume":10799400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":5637,"close":21.69,"high":24.04,"low":21.32,"open":24.04,"volume":15258800},{"timestamp":1229610600,"date":"2008-12-18","index":5638,"close":21.38,"high":22.09,"low":21.01,"open":21.84,"volume":8861100},{"timestamp":1229697000,"date":"2008-12-19","index":5639,"close":22.13,"high":22.3,"low":21.13,"open":21.4,"volume":8235700},{"timestamp":1229956200,"date":"2008-12-22","index":5640,"close":21.11,"high":21.98,"low":20.66,"open":21.97,"volume":5273400},{"timestamp":1230042600,"date":"2008-12-23","index":5641,"close":20.97,"high":21.42,"low":20.8,"open":21.23,"volume":4399100},{"timestamp":1230129000,"date":"2008-12-24","index":5642,"close":21.13,"high":21.18,"low":20.71,"open":20.75,"volume":1426700},{"timestamp":1230301800,"date":"2008-12-26","index":5643,"close":21.08,"high":21.25,"low":20.87,"open":21.17,"volume":1942700},{"timestamp":1230561000,"date":"2008-12-29","index":5644,"close":20.52,"high":21.15,"low":20.01,"open":21.11,"volume":4959000},{"timestamp":1230647400,"date":"2008-12-30","index":5645,"close":21.05,"high":21.06,"low":20.38,"open":20.6,"volume":4910600},{"timestamp":1230733800,"date":"2008-12-31","index":5646,"close":21.29,"high":21.6,"low":20.85,"open":20.85,"volume":4067000},{"timestamp":1230906600,"date":"2009-01-02","index":5647,"close":23.02,"high":23.1,"low":21.07,"open":21.11,"volume":6670700}]},{"date":"2008-09-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1220362200,"date":"2008-09-02","index":5562,"close":42.85,"high":44.16,"low":42.59,"open":43.83,"volume":6307000},{"timestamp":1220448600,"date":"2008-09-03","index":5563,"close":43.14,"high":43.47,"low":42.6,"open":42.92,"volume":5380800},{"timestamp":1220535000,"date":"2008-09-04","index":5564,"close":42.19,"high":43.99,"low":42.19,"open":43.67,"volume":6416700},{"timestamp":1220621400,"date":"2008-09-05","index":5565,"close":40.91,"high":41.83,"low":40.5,"open":41.37,"volume":10903200},{"timestamp":1220880600,"date":"2008-09-08","index":5566,"close":41.61,"high":41.73,"low":40.22,"open":40.49,"volume":7133300},{"timestamp":1220967000,"date":"2008-09-09","index":5567,"close":40.79,"high":42.47,"low":40.75,"open":41.87,"volume":5914300},{"timestamp":1221053400,"date":"2008-09-10","index":5568,"close":40.73,"high":41.35,"low":40.45,"open":41.35,"volume":4945200},{"timestamp":1221139800,"date":"2008-09-11","index":5569,"close":41.05,"high":41.1,"low":40.04,"open":40.25,"volume":5504200},{"timestamp":1221226200,"date":"2008-09-12","index":5570,"close":40.47,"high":40.9,"low":39.9,"open":40.9,"volume":7959800},{"timestamp":1221485400,"date":"2008-09-15","index":5571,"close":38.08,"high":40.4,"low":38.08,"open":40.4,"volume":9701800},{"timestamp":1221571800,"date":"2008-09-16","index":5572,"close":38.14,"high":39.15,"low":36.15,"open":38.51,"volume":11835200}],"post":[{"timestamp":1221658200,"date":"2008-09-17","index":5573,"close":36.23,"high":39.69,"low":36.23,"open":39.05,"volume":12494900},{"timestamp":1221744600,"date":"2008-09-18","index":5574,"close":39.65,"high":45.26,"low":37.17,"open":37.66,"volume":12021000},{"timestamp":1221831000,"date":"2008-09-19","index":5575,"close":40.94,"high":41.39,"low":38,"open":40.65,"volume":10298400},{"timestamp":1222090200,"date":"2008-09-22","index":5576,"close":39.23,"high":41,"low":39.17,"open":40.78,"volume":4883100},{"timestamp":1222176600,"date":"2008-09-23","index":5577,"close":38.85,"high":40.26,"low":38.7,"open":39.61,"volume":6523100},{"timestamp":1222263000,"date":"2008-09-24","index":5578,"close":39.45,"high":40.01,"low":39,"open":39.06,"volume":4636000},{"timestamp":1222349400,"date":"2008-09-25","index":5579,"close":39.83,"high":40.38,"low":39.55,"open":40.03,"volume":5256500},{"timestamp":1222435800,"date":"2008-09-26","index":5580,"close":39.99,"high":40.1,"low":38.92,"open":39.18,"volume":5100900},{"timestamp":1222695000,"date":"2008-09-29","index":5581,"close":36.15,"high":38.81,"low":35.98,"open":38.43,"volume":9597800},{"timestamp":1222781400,"date":"2008-09-30","index":5582,"close":39.47,"high":39.53,"low":36.49,"open":36.72,"volume":10378600},{"timestamp":1222867800,"date":"2008-10-01","index":5583,"close":38.12,"high":39.42,"low":37.91,"open":39.42,"volume":6296600}]},{"date":"2008-06-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5498,"close":43.46,"high":44.24,"low":42.76,"open":43.97,"volume":5083100},{"timestamp":1212499800,"date":"2008-06-03","index":5499,"close":43.53,"high":44.21,"low":43,"open":43.42,"volume":5405100},{"timestamp":1212586200,"date":"2008-06-04","index":5500,"close":44.25,"high":44.66,"low":43.31,"open":43.6,"volume":4684700},{"timestamp":1212672600,"date":"2008-06-05","index":5501,"close":43.89,"high":44.01,"low":42.8,"open":43.47,"volume":7158700},{"timestamp":1212759000,"date":"2008-06-06","index":5502,"close":42.3,"high":43.6,"low":42.3,"open":43.6,"volume":5927900},{"timestamp":1213018200,"date":"2008-06-09","index":5503,"close":42.47,"high":42.75,"low":41.66,"open":42.58,"volume":4553700},{"timestamp":1213104600,"date":"2008-06-10","index":5504,"close":41.74,"high":42.36,"low":41.47,"open":42.36,"volume":5694400},{"timestamp":1213191000,"date":"2008-06-11","index":5505,"close":40.77,"high":41.94,"low":40.65,"open":41.55,"volume":6523200},{"timestamp":1213277400,"date":"2008-06-12","index":5506,"close":40.99,"high":41.59,"low":40.6,"open":40.88,"volume":5353400},{"timestamp":1213363800,"date":"2008-06-13","index":5507,"close":42.71,"high":43.15,"low":41.73,"open":41.92,"volume":6345900},{"timestamp":1213623000,"date":"2008-06-16","index":5508,"close":42.85,"high":43.11,"low":42.08,"open":42.32,"volume":6887300}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5509,"close":41.4,"high":42.65,"low":41.36,"open":41.83,"volume":9027600},{"timestamp":1213795800,"date":"2008-06-18","index":5510,"close":40.94,"high":41.54,"low":40.71,"open":40.81,"volume":6306400},{"timestamp":1213882200,"date":"2008-06-19","index":5511,"close":42,"high":42.19,"low":40.34,"open":40.78,"volume":5714700},{"timestamp":1213968600,"date":"2008-06-20","index":5512,"close":40.55,"high":41.76,"low":40.33,"open":41.54,"volume":8423200},{"timestamp":1214227800,"date":"2008-06-23","index":5513,"close":40.37,"high":40.91,"low":40.12,"open":40.9,"volume":4999200},{"timestamp":1214314200,"date":"2008-06-24","index":5514,"close":41.38,"high":41.81,"low":40.7,"open":40.86,"volume":6783600},{"timestamp":1214400600,"date":"2008-06-25","index":5515,"close":42.34,"high":42.7,"low":41.5,"open":41.78,"volume":6023300},{"timestamp":1214487000,"date":"2008-06-26","index":5516,"close":40.83,"high":41.93,"low":40.78,"open":41.89,"volume":7001400},{"timestamp":1214573400,"date":"2008-06-27","index":5517,"close":39.8,"high":40.94,"low":39.5,"open":40.94,"volume":11824500},{"timestamp":1214832600,"date":"2008-06-30","index":5518,"close":39.39,"high":39.99,"low":39.28,"open":39.63,"volume":6542300},{"timestamp":1214919000,"date":"2008-07-01","index":5519,"close":40.38,"high":40.41,"low":39,"open":39.23,"volume":10247400}]},{"date":"2008-03-18","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":5436,"close":33.07,"high":33.12,"low":32.43,"open":32.84,"volume":8178800},{"timestamp":1204727400,"date":"2008-03-05","index":5437,"close":32.42,"high":33.08,"low":32.01,"open":33,"volume":10868700},{"timestamp":1204813800,"date":"2008-03-06","index":5438,"close":32.47,"high":33.11,"low":32.21,"open":32.4,"volume":7411400},{"timestamp":1204900200,"date":"2008-03-07","index":5439,"close":32.55,"high":33.28,"low":32.04,"open":32.59,"volume":7287400},{"timestamp":1205155800,"date":"2008-03-10","index":5440,"close":31.94,"high":32.99,"low":31.92,"open":32.6,"volume":8201400},{"timestamp":1205242200,"date":"2008-03-11","index":5441,"close":32.6,"high":32.61,"low":31.79,"open":32.25,"volume":9612200},{"timestamp":1205328600,"date":"2008-03-12","index":5442,"close":33.34,"high":34.23,"low":32.89,"open":33.17,"volume":8843200},{"timestamp":1205415000,"date":"2008-03-13","index":5443,"close":33.3,"high":33.59,"low":32.52,"open":32.98,"volume":5875900},{"timestamp":1205501400,"date":"2008-03-14","index":5444,"close":32.61,"high":33.71,"low":32.24,"open":32.81,"volume":7040400},{"timestamp":1205760600,"date":"2008-03-17","index":5445,"close":30.79,"high":32.49,"low":30.7,"open":32,"volume":15095600},{"timestamp":1205847000,"date":"2008-03-18","index":5446,"close":31.88,"high":31.9,"low":31.1,"open":31.53,"volume":12183700}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":5447,"close":34.75,"high":36.13,"low":33.76,"open":33.78,"volume":25122000},{"timestamp":1206019800,"date":"2008-03-20","index":5448,"close":34.45,"high":35.5,"low":34.25,"open":34.82,"volume":12402200},{"timestamp":1206365400,"date":"2008-03-24","index":5449,"close":36.1,"high":36.49,"low":34.51,"open":34.64,"volume":10783000},{"timestamp":1206451800,"date":"2008-03-25","index":5450,"close":36.54,"high":36.65,"low":35.81,"open":36.58,"volume":8940000},{"timestamp":1206538200,"date":"2008-03-26","index":5451,"close":37.2,"high":37.34,"low":35.96,"open":36.51,"volume":11395700},{"timestamp":1206624600,"date":"2008-03-27","index":5452,"close":35.68,"high":37.12,"low":35.68,"open":37.12,"volume":7345900},{"timestamp":1206711000,"date":"2008-03-28","index":5453,"close":35.33,"high":36.63,"low":35.2,"open":36.12,"volume":7229300},{"timestamp":1206970200,"date":"2008-03-31","index":5454,"close":35.59,"high":35.9,"low":35.3,"open":35.69,"volume":8015500},{"timestamp":1207056600,"date":"2008-04-01","index":5455,"close":37.25,"high":37.32,"low":36.37,"open":36.56,"volume":9317900},{"timestamp":1207143000,"date":"2008-04-02","index":5456,"close":36.5,"high":37.52,"low":36.2,"open":37.38,"volume":8682900},{"timestamp":1207229400,"date":"2008-04-03","index":5457,"close":37.01,"high":37.11,"low":36.32,"open":36.49,"volume":7608500}]},{"date":"2007-12-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5374,"close":42.69,"high":43.1,"low":41.85,"open":41.87,"volume":9153400},{"timestamp":1196778600,"date":"2007-12-04","index":5375,"close":43.32,"high":43.65,"low":42.22,"open":42.22,"volume":6540200},{"timestamp":1196865000,"date":"2007-12-05","index":5376,"close":43.9,"high":44.29,"low":43.61,"open":43.93,"volume":5883900},{"timestamp":1196951400,"date":"2007-12-06","index":5377,"close":44.54,"high":44.64,"low":43.71,"open":44.2,"volume":5545300},{"timestamp":1197037800,"date":"2007-12-07","index":5378,"close":44.37,"high":44.54,"low":43.87,"open":44.3,"volume":3709400},{"timestamp":1197297000,"date":"2007-12-10","index":5379,"close":44.62,"high":44.79,"low":44.24,"open":44.5,"volume":4767300},{"timestamp":1197383400,"date":"2007-12-11","index":5380,"close":43.27,"high":44.7,"low":43,"open":44.49,"volume":7853300},{"timestamp":1197469800,"date":"2007-12-12","index":5381,"close":43.54,"high":44.19,"low":42.94,"open":43.87,"volume":6304500},{"timestamp":1197556200,"date":"2007-12-13","index":5382,"close":43.9,"high":44.09,"low":43.48,"open":43.5,"volume":4995600},{"timestamp":1197642600,"date":"2007-12-14","index":5383,"close":42.11,"high":43.75,"low":41.97,"open":43.6,"volume":9509200},{"timestamp":1197901800,"date":"2007-12-17","index":5384,"close":40.9,"high":41.94,"low":40.59,"open":41.79,"volume":12301900}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5385,"close":42.03,"high":43.97,"low":41.58,"open":42.17,"volume":17588300},{"timestamp":1198074600,"date":"2007-12-19","index":5386,"close":41.87,"high":42.25,"low":41.36,"open":42.09,"volume":7207800},{"timestamp":1198161000,"date":"2007-12-20","index":5387,"close":42.17,"high":42.36,"low":41.55,"open":41.94,"volume":6227400},{"timestamp":1198247400,"date":"2007-12-21","index":5388,"close":42.18,"high":42.65,"low":41.66,"open":42.53,"volume":10437900},{"timestamp":1198506600,"date":"2007-12-24","index":5389,"close":42.84,"high":43.12,"low":42.2,"open":42.77,"volume":3104000},{"timestamp":1198679400,"date":"2007-12-26","index":5390,"close":43.12,"high":43.24,"low":42.71,"open":43.1,"volume":4655600},{"timestamp":1198765800,"date":"2007-12-27","index":5391,"close":42.34,"high":43.19,"low":42.25,"open":43.11,"volume":4286600},{"timestamp":1198852200,"date":"2007-12-28","index":5392,"close":42.93,"high":43.05,"low":42.53,"open":42.81,"volume":4098400},{"timestamp":1199111400,"date":"2007-12-31","index":5393,"close":42.73,"high":43.14,"low":42.5,"open":42.58,"volume":3416700},{"timestamp":1199284200,"date":"2008-01-02","index":5394,"close":41.71,"high":43.25,"low":41.45,"open":42.9,"volume":6047700},{"timestamp":1199370600,"date":"2008-01-03","index":5395,"close":41.79,"high":42.21,"low":41.5,"open":41.55,"volume":5186700}]},{"date":"2007-09-17","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5310,"close":42.75,"high":42.99,"low":42.51,"open":42.75,"volume":4191400},{"timestamp":1188912600,"date":"2007-09-04","index":5311,"close":43.45,"high":43.75,"low":42.68,"open":42.75,"volume":5810700},{"timestamp":1188999000,"date":"2007-09-05","index":5312,"close":43.75,"high":43.9,"low":43.22,"open":43.22,"volume":5658700},{"timestamp":1189085400,"date":"2007-09-06","index":5313,"close":43.72,"high":43.99,"low":43.5,"open":43.91,"volume":3718100},{"timestamp":1189171800,"date":"2007-09-07","index":5314,"close":42.96,"high":43.42,"low":42.53,"open":43.34,"volume":5277000},{"timestamp":1189431000,"date":"2007-09-10","index":5315,"close":43.22,"high":43.8,"low":43.03,"open":43.14,"volume":5199800},{"timestamp":1189517400,"date":"2007-09-11","index":5316,"close":43.74,"high":43.78,"low":43.32,"open":43.39,"volume":4756100},{"timestamp":1189603800,"date":"2007-09-12","index":5317,"close":43.78,"high":43.99,"low":43.4,"open":43.68,"volume":4094500},{"timestamp":1189690200,"date":"2007-09-13","index":5318,"close":43.31,"high":44,"low":42.97,"open":43.99,"volume":6436900},{"timestamp":1189776600,"date":"2007-09-14","index":5319,"close":43.41,"high":43.65,"low":42.9,"open":43.07,"volume":5057500},{"timestamp":1190035800,"date":"2007-09-17","index":5320,"close":43.06,"high":43.75,"low":42.55,"open":43.71,"volume":12499300}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5321,"close":43.71,"high":44.8,"low":42.91,"open":44.51,"volume":20897500},{"timestamp":1190208600,"date":"2007-09-19","index":5322,"close":43.83,"high":44.08,"low":43.3,"open":43.55,"volume":11192100},{"timestamp":1190295000,"date":"2007-09-20","index":5323,"close":42.8,"high":44,"low":42.44,"open":43.64,"volume":12614200},{"timestamp":1190381400,"date":"2007-09-21","index":5324,"close":41.95,"high":43.37,"low":41.71,"open":42.91,"volume":13267000},{"timestamp":1190640600,"date":"2007-09-24","index":5325,"close":41.5,"high":42.29,"low":41.26,"open":41.76,"volume":11032300},{"timestamp":1190727000,"date":"2007-09-25","index":5326,"close":42.74,"high":43,"low":41.26,"open":41.26,"volume":11945900},{"timestamp":1190813400,"date":"2007-09-26","index":5327,"close":43.41,"high":44,"low":42.69,"open":43.09,"volume":10196100},{"timestamp":1190899800,"date":"2007-09-27","index":5328,"close":43.45,"high":43.65,"low":43.11,"open":43.5,"volume":5023800},{"timestamp":1190986200,"date":"2007-09-28","index":5329,"close":43.66,"high":43.94,"low":43.39,"open":43.64,"volume":5847500},{"timestamp":1191245400,"date":"2007-10-01","index":5330,"close":44,"high":44.15,"low":42.94,"open":43.89,"volume":6104500},{"timestamp":1191331800,"date":"2007-10-02","index":5331,"close":44.23,"high":44.49,"low":43.75,"open":44.05,"volume":5045800}]},{"date":"2007-06-14","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1180618200,"date":"2007-05-31","index":5245,"close":44.06,"high":44.92,"low":43.65,"open":43.95,"volume":8689800},{"timestamp":1180704600,"date":"2007-06-01","index":5246,"close":44.53,"high":44.88,"low":44.12,"open":44.15,"volume":4932400},{"timestamp":1180963800,"date":"2007-06-04","index":5247,"close":44.58,"high":44.76,"low":44.01,"open":44.48,"volume":4132800},{"timestamp":1181050200,"date":"2007-06-05","index":5248,"close":44.34,"high":44.5,"low":43.95,"open":44.33,"volume":4667300},{"timestamp":1181136600,"date":"2007-06-06","index":5249,"close":43.64,"high":44.19,"low":43.43,"open":44.19,"volume":5220000},{"timestamp":1181223000,"date":"2007-06-07","index":5250,"close":42.72,"high":43.7,"low":42.52,"open":43.39,"volume":5676700},{"timestamp":1181309400,"date":"2007-06-08","index":5251,"close":43.04,"high":43.11,"low":42.45,"open":42.45,"volume":5390200},{"timestamp":1181568600,"date":"2007-06-11","index":5252,"close":42.99,"high":43.53,"low":42.86,"open":43.2,"volume":5431500},{"timestamp":1181655000,"date":"2007-06-12","index":5253,"close":42.73,"high":43.39,"low":42.45,"open":42.6,"volume":5659200},{"timestamp":1181741400,"date":"2007-06-13","index":5254,"close":44.11,"high":44.13,"low":42.9,"open":43.16,"volume":7711800},{"timestamp":1181827800,"date":"2007-06-14","index":5255,"close":43.96,"high":44.5,"low":43.65,"open":44.3,"volume":11963300}],"post":[{"timestamp":1181914200,"date":"2007-06-15","index":5256,"close":42.75,"high":44.5,"low":42.43,"open":44.43,"volume":21342400},{"timestamp":1182173400,"date":"2007-06-18","index":5257,"close":42.67,"high":42.94,"low":42.35,"open":42.65,"volume":5937400},{"timestamp":1182259800,"date":"2007-06-19","index":5258,"close":42.48,"high":42.75,"low":42.15,"open":42.3,"volume":4917400},{"timestamp":1182346200,"date":"2007-06-20","index":5259,"close":41.37,"high":42.54,"low":41.3,"open":42.41,"volume":8754900},{"timestamp":1182432600,"date":"2007-06-21","index":5260,"close":41.53,"high":41.89,"low":40.5,"open":41.27,"volume":7481100},{"timestamp":1182519000,"date":"2007-06-22","index":5261,"close":40.84,"high":41.62,"low":40.62,"open":41.3,"volume":6877100},{"timestamp":1182778200,"date":"2007-06-25","index":5262,"close":40.34,"high":41.11,"low":40.17,"open":40.84,"volume":7579400},{"timestamp":1182864600,"date":"2007-06-26","index":5263,"close":39.84,"high":40.12,"low":39.25,"open":40.03,"volume":14366100},{"timestamp":1182951000,"date":"2007-06-27","index":5264,"close":40.47,"high":40.51,"low":39.79,"open":39.97,"volume":7707800},{"timestamp":1183037400,"date":"2007-06-28","index":5265,"close":40.42,"high":40.78,"low":39.99,"open":40.36,"volume":8004600},{"timestamp":1183123800,"date":"2007-06-29","index":5266,"close":40.15,"high":40.66,"low":39.82,"open":40.56,"volume":6536600}]},{"date":"2007-03-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5185,"close":39.04,"high":39.4,"low":38.58,"open":39.05,"volume":6103400},{"timestamp":1173277800,"date":"2007-03-07","index":5186,"close":38.74,"high":39.27,"low":38.58,"open":38.7,"volume":4392800},{"timestamp":1173364200,"date":"2007-03-08","index":5187,"close":39.08,"high":39.35,"low":38.96,"open":39.2,"volume":4564600},{"timestamp":1173450600,"date":"2007-03-09","index":5188,"close":39.17,"high":39.48,"low":38.9,"open":39.47,"volume":3252700},{"timestamp":1173706200,"date":"2007-03-12","index":5189,"close":39.64,"high":39.7,"low":39,"open":39.01,"volume":3340100},{"timestamp":1173792600,"date":"2007-03-13","index":5190,"close":38.65,"high":39.6,"low":38.65,"open":39.31,"volume":5787100},{"timestamp":1173879000,"date":"2007-03-14","index":5191,"close":39.3,"high":39.31,"low":38.4,"open":38.57,"volume":4359100},{"timestamp":1173965400,"date":"2007-03-15","index":5192,"close":38.62,"high":39.52,"low":38.57,"open":39.25,"volume":5087700},{"timestamp":1174051800,"date":"2007-03-16","index":5193,"close":39.17,"high":39.56,"low":38.2,"open":38.2,"volume":7545200},{"timestamp":1174311000,"date":"2007-03-19","index":5194,"close":40.24,"high":40.57,"low":39.6,"open":39.8,"volume":4909900},{"timestamp":1174397400,"date":"2007-03-20","index":5195,"close":40.74,"high":41.12,"low":40.02,"open":40.4,"volume":8529700}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5196,"close":43.3,"high":43.3,"low":42.03,"open":42.6,"volume":18238600},{"timestamp":1174570200,"date":"2007-03-22","index":5197,"close":42.86,"high":43.1,"low":42.62,"open":42.88,"volume":10115900},{"timestamp":1174656600,"date":"2007-03-23","index":5198,"close":42.79,"high":43.09,"low":42.56,"open":43,"volume":6467400},{"timestamp":1174915800,"date":"2007-03-26","index":5199,"close":43.16,"high":43.31,"low":42.14,"open":42.94,"volume":6614500},{"timestamp":1175002200,"date":"2007-03-27","index":5200,"close":42.9,"high":43.95,"low":42.69,"open":43.54,"volume":7792700},{"timestamp":1175088600,"date":"2007-03-28","index":5201,"close":41.58,"high":42.79,"low":41.55,"open":42.6,"volume":11530200},{"timestamp":1175175000,"date":"2007-03-29","index":5202,"close":41.53,"high":42.21,"low":40.78,"open":42.21,"volume":8960300},{"timestamp":1175261400,"date":"2007-03-30","index":5203,"close":41.7,"high":41.77,"low":40.89,"open":41.37,"volume":5511700},{"timestamp":1175520600,"date":"2007-04-02","index":5204,"close":41.65,"high":41.92,"low":41.03,"open":41.56,"volume":5393800},{"timestamp":1175607000,"date":"2007-04-03","index":5205,"close":42.35,"high":42.66,"low":41.9,"open":42.06,"volume":7131400},{"timestamp":1175693400,"date":"2007-04-04","index":5206,"close":42.7,"high":42.7,"low":42.1,"open":42.11,"volume":4520600}]},{"date":"2006-12-14","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5122,"close":40.16,"high":40.69,"low":39.5,"open":39.7,"volume":5205700},{"timestamp":1164983400,"date":"2006-12-01","index":5123,"close":39.35,"high":40.18,"low":38.64,"open":40.16,"volume":5062400},{"timestamp":1165242600,"date":"2006-12-04","index":5124,"close":39.29,"high":40,"low":39.07,"open":39.54,"volume":3988500},{"timestamp":1165329000,"date":"2006-12-05","index":5125,"close":39.15,"high":39.62,"low":38.72,"open":39.62,"volume":3600000},{"timestamp":1165415400,"date":"2006-12-06","index":5126,"close":38.54,"high":39.43,"low":38.33,"open":39.15,"volume":4298000},{"timestamp":1165501800,"date":"2006-12-07","index":5127,"close":37.75,"high":38.85,"low":37.61,"open":38.76,"volume":5653500},{"timestamp":1165588200,"date":"2006-12-08","index":5128,"close":38.88,"high":39.39,"low":37.99,"open":38.15,"volume":5687500},{"timestamp":1165847400,"date":"2006-12-11","index":5129,"close":39.98,"high":40.36,"low":39.18,"open":39.69,"volume":7320600},{"timestamp":1165933800,"date":"2006-12-12","index":5130,"close":39.97,"high":40.09,"low":39.34,"open":39.95,"volume":4872200},{"timestamp":1166020200,"date":"2006-12-13","index":5131,"close":40.3,"high":40.75,"low":39.53,"open":40.6,"volume":4541800},{"timestamp":1166106600,"date":"2006-12-14","index":5132,"close":40.81,"high":41.59,"low":40.05,"open":40.46,"volume":12668000}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5133,"close":42.81,"high":43.22,"low":42.22,"open":43.15,"volume":19193400},{"timestamp":1166452200,"date":"2006-12-18","index":5134,"close":41.29,"high":42.55,"low":41.05,"open":42.45,"volume":7575000},{"timestamp":1166538600,"date":"2006-12-19","index":5135,"close":41.45,"high":41.55,"low":40.45,"open":40.77,"volume":5763400},{"timestamp":1166625000,"date":"2006-12-20","index":5136,"close":41.87,"high":42.44,"low":41.6,"open":42.29,"volume":5123500},{"timestamp":1166711400,"date":"2006-12-21","index":5137,"close":41.38,"high":42.04,"low":40.99,"open":42.01,"volume":3064000},{"timestamp":1166797800,"date":"2006-12-22","index":5138,"close":40.75,"high":41.62,"low":40.58,"open":41.32,"volume":2459400},{"timestamp":1167143400,"date":"2006-12-26","index":5139,"close":41.44,"high":41.55,"low":40.75,"open":40.75,"volume":2332300},{"timestamp":1167229800,"date":"2006-12-27","index":5140,"close":41.79,"high":41.89,"low":41.35,"open":41.76,"volume":2921000},{"timestamp":1167316200,"date":"2006-12-28","index":5141,"close":41.53,"high":41.84,"low":41.25,"open":41.78,"volume":3036700},{"timestamp":1167402600,"date":"2006-12-29","index":5142,"close":41.12,"high":41.8,"low":41,"open":41.36,"volume":2687200},{"timestamp":1167834600,"date":"2007-01-03","index":5143,"close":39.92,"high":41.32,"low":38.89,"open":40.72,"volume":7126000}]},{"date":"2006-09-14","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1156944600,"date":"2006-08-30","index":5058,"close":32.05,"high":32.13,"low":31.75,"open":31.81,"volume":4485900},{"timestamp":1157031000,"date":"2006-08-31","index":5059,"close":32.44,"high":32.75,"low":32.01,"open":32.23,"volume":4030100},{"timestamp":1157117400,"date":"2006-09-01","index":5060,"close":32.33,"high":33.04,"low":32,"open":32.44,"volume":2375400},{"timestamp":1157463000,"date":"2006-09-05","index":5061,"close":32.67,"high":32.95,"low":32,"open":32.15,"volume":2343500},{"timestamp":1157549400,"date":"2006-09-06","index":5062,"close":32.72,"high":32.87,"low":32,"open":32.4,"volume":3869100},{"timestamp":1157635800,"date":"2006-09-07","index":5063,"close":31.5,"high":32.73,"low":31.49,"open":32.49,"volume":4359500},{"timestamp":1157722200,"date":"2006-09-08","index":5064,"close":31.81,"high":32.14,"low":31.01,"open":31.6,"volume":3510100},{"timestamp":1157981400,"date":"2006-09-11","index":5065,"close":31.84,"high":32.37,"low":31,"open":31.42,"volume":3426500},{"timestamp":1158067800,"date":"2006-09-12","index":5066,"close":32.77,"high":32.99,"low":31.41,"open":31.79,"volume":3801100},{"timestamp":1158154200,"date":"2006-09-13","index":5067,"close":33.53,"high":33.6,"low":31.94,"open":32.67,"volume":5773400},{"timestamp":1158240600,"date":"2006-09-14","index":5068,"close":33.65,"high":33.81,"low":32.95,"open":33.54,"volume":8652700}],"post":[{"timestamp":1158327000,"date":"2006-09-15","index":5069,"close":37,"high":38.19,"low":36.5,"open":36.62,"volume":33444300},{"timestamp":1158586200,"date":"2006-09-18","index":5070,"close":37.51,"high":37.77,"low":36.23,"open":36.23,"volume":9228200},{"timestamp":1158672600,"date":"2006-09-19","index":5071,"close":37.34,"high":37.75,"low":36.9,"open":37.33,"volume":5716100},{"timestamp":1158759000,"date":"2006-09-20","index":5072,"close":37.7,"high":37.81,"low":37.28,"open":37.33,"volume":7012000},{"timestamp":1158845400,"date":"2006-09-21","index":5073,"close":37.4,"high":38.12,"low":37.06,"open":37.83,"volume":4671600},{"timestamp":1158931800,"date":"2006-09-22","index":5074,"close":37.06,"high":37.73,"low":36.56,"open":37.4,"volume":5190800},{"timestamp":1159191000,"date":"2006-09-25","index":5075,"close":38.19,"high":38.5,"low":37.07,"open":37.14,"volume":10304500},{"timestamp":1159277400,"date":"2006-09-26","index":5076,"close":37.67,"high":38.5,"low":37.62,"open":38.19,"volume":5634200},{"timestamp":1159363800,"date":"2006-09-27","index":5077,"close":38.06,"high":38.61,"low":37.6,"open":37.7,"volume":5003600},{"timestamp":1159450200,"date":"2006-09-28","index":5078,"close":38.33,"high":38.6,"low":37.58,"open":38.22,"volume":3447900},{"timestamp":1159536600,"date":"2006-09-29","index":5079,"close":37.46,"high":38.38,"low":37.43,"open":38.15,"volume":4248100}]},{"date":"2006-06-15","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1149168600,"date":"2006-06-01","index":4995,"close":28.72,"high":28.85,"low":28.46,"open":28.68,"volume":6657600},{"timestamp":1149255000,"date":"2006-06-02","index":4996,"close":29,"high":29.2,"low":28.75,"open":28.97,"volume":6208300},{"timestamp":1149514200,"date":"2006-06-05","index":4997,"close":29.47,"high":29.69,"low":28.79,"open":28.98,"volume":13922600},{"timestamp":1149600600,"date":"2006-06-06","index":4998,"close":29.84,"high":29.98,"low":29.25,"open":29.5,"volume":9259700},{"timestamp":1149687000,"date":"2006-06-07","index":4999,"close":28.82,"high":29.99,"low":28.67,"open":29.99,"volume":9093400},{"timestamp":1149773400,"date":"2006-06-08","index":5000,"close":27.85,"high":29.03,"low":27.5,"open":28.47,"volume":11438300},{"timestamp":1149859800,"date":"2006-06-09","index":5001,"close":27.99,"high":28.67,"low":27.88,"open":28.03,"volume":5666300},{"timestamp":1150119000,"date":"2006-06-12","index":5002,"close":28.84,"high":29.39,"low":28.31,"open":28.69,"volume":9297600},{"timestamp":1150205400,"date":"2006-06-13","index":5003,"close":28.98,"high":29.41,"low":28.77,"open":29.14,"volume":8449600},{"timestamp":1150291800,"date":"2006-06-14","index":5004,"close":28.57,"high":29.1,"low":28.35,"open":29.1,"volume":7216000},{"timestamp":1150378200,"date":"2006-06-15","index":5005,"close":28.96,"high":29.09,"low":27.75,"open":28.88,"volume":15317500}],"post":[{"timestamp":1150464600,"date":"2006-06-16","index":5006,"close":29.12,"high":29.93,"low":28.59,"open":28.67,"volume":30388500},{"timestamp":1150723800,"date":"2006-06-19","index":5007,"close":28.78,"high":29.25,"low":28.5,"open":29.13,"volume":10921300},{"timestamp":1150810200,"date":"2006-06-20","index":5008,"close":29.53,"high":29.83,"low":28.77,"open":28.77,"volume":6609700},{"timestamp":1150896600,"date":"2006-06-21","index":5009,"close":29.88,"high":30.22,"low":29.52,"open":29.64,"volume":7332900},{"timestamp":1150983000,"date":"2006-06-22","index":5010,"close":30.79,"high":30.91,"low":29.94,"open":30.5,"volume":11035300},{"timestamp":1151069400,"date":"2006-06-23","index":5011,"close":30.6,"high":31.08,"low":30.34,"open":30.71,"volume":5483300},{"timestamp":1151328600,"date":"2006-06-26","index":5012,"close":30.69,"high":30.9,"low":30.34,"open":30.57,"volume":3771800},{"timestamp":1151415000,"date":"2006-06-27","index":5013,"close":29.94,"high":31,"low":29.74,"open":30.79,"volume":5527700},{"timestamp":1151501400,"date":"2006-06-28","index":5014,"close":30.06,"high":30.22,"low":29.53,"open":30.2,"volume":4333800},{"timestamp":1151587800,"date":"2006-06-29","index":5015,"close":30.4,"high":30.48,"low":29.85,"open":30.35,"volume":6956600},{"timestamp":1151674200,"date":"2006-06-30","index":5016,"close":30.36,"high":30.9,"low":30.33,"open":30.82,"volume":3673300}]},{"date":"2006-03-22","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":4936,"close":37.78,"high":38.24,"low":37.49,"open":37.99,"volume":2890000},{"timestamp":1141914600,"date":"2006-03-09","index":4937,"close":37.44,"high":38.52,"low":37.33,"open":38.01,"volume":3284800},{"timestamp":1142001000,"date":"2006-03-10","index":4938,"close":37.21,"high":37.89,"low":36.6,"open":37.2,"volume":3641400},{"timestamp":1142260200,"date":"2006-03-13","index":4939,"close":37.14,"high":37.38,"low":36.73,"open":37.11,"volume":3518100},{"timestamp":1142346600,"date":"2006-03-14","index":4940,"close":37.4,"high":38.01,"low":36.96,"open":37.1,"volume":3586200},{"timestamp":1142433000,"date":"2006-03-15","index":4941,"close":37.08,"high":37.76,"low":36.95,"open":37.64,"volume":4335800},{"timestamp":1142519400,"date":"2006-03-16","index":4942,"close":35.93,"high":37.35,"low":35.91,"open":37,"volume":6438900},{"timestamp":1142605800,"date":"2006-03-17","index":4943,"close":35.98,"high":36.24,"low":35.61,"open":36,"volume":6477300},{"timestamp":1142865000,"date":"2006-03-20","index":4944,"close":36.55,"high":36.88,"low":35.94,"open":36.03,"volume":3819200},{"timestamp":1142951400,"date":"2006-03-21","index":4945,"close":36.35,"high":37.36,"low":36.2,"open":36.35,"volume":5120100},{"timestamp":1143037800,"date":"2006-03-22","index":4946,"close":36.62,"high":36.86,"low":36.18,"open":36.7,"volume":5685000}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":4947,"close":36.33,"high":36.61,"low":35.39,"open":35.58,"volume":16921800},{"timestamp":1143210600,"date":"2006-03-24","index":4948,"close":36.49,"high":36.85,"low":36.12,"open":36.33,"volume":5143400},{"timestamp":1143469800,"date":"2006-03-27","index":4949,"close":35.79,"high":36.48,"low":35.69,"open":36.25,"volume":5469700},{"timestamp":1143556200,"date":"2006-03-28","index":4950,"close":35.52,"high":36.15,"low":35.31,"open":35.81,"volume":5030600},{"timestamp":1143642600,"date":"2006-03-29","index":4951,"close":35.95,"high":36.29,"low":35.39,"open":35.56,"volume":4559500},{"timestamp":1143729000,"date":"2006-03-30","index":4952,"close":35.31,"high":36.37,"low":35.2,"open":36.37,"volume":10552500},{"timestamp":1143815400,"date":"2006-03-31","index":4953,"close":34.95,"high":35.75,"low":34.91,"open":35.31,"volume":5032000},{"timestamp":1144071000,"date":"2006-04-03","index":4954,"close":35.7,"high":36.2,"low":34.97,"open":35.18,"volume":4931500},{"timestamp":1144157400,"date":"2006-04-04","index":4955,"close":36.21,"high":36.3,"low":35.7,"open":35.87,"volume":3711400},{"timestamp":1144243800,"date":"2006-04-05","index":4956,"close":35.99,"high":36.27,"low":35.88,"open":36.14,"volume":3802000},{"timestamp":1144330200,"date":"2006-04-06","index":4957,"close":36.1,"high":36.41,"low":35.6,"open":35.94,"volume":3077100}]},{"date":"2005-12-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4871,"close":33.88,"high":33.96,"low":32.75,"open":32.76,"volume":5233600},{"timestamp":1133533800,"date":"2005-12-02","index":4872,"close":34.97,"high":35.68,"low":33.82,"open":33.98,"volume":18389400},{"timestamp":1133793000,"date":"2005-12-05","index":4873,"close":35.25,"high":35.45,"low":34.49,"open":34.6,"volume":24980100},{"timestamp":1133879400,"date":"2005-12-06","index":4874,"close":36.99,"high":37.25,"low":35.7,"open":35.7,"volume":15726200},{"timestamp":1133965800,"date":"2005-12-07","index":4875,"close":36.47,"high":37.09,"low":35.74,"open":36.9,"volume":8746300},{"timestamp":1134052200,"date":"2005-12-08","index":4876,"close":36.13,"high":36.74,"low":35.66,"open":36.74,"volume":4993000},{"timestamp":1134138600,"date":"2005-12-09","index":4877,"close":35.6,"high":36.36,"low":35.14,"open":36.2,"volume":6159300},{"timestamp":1134397800,"date":"2005-12-12","index":4878,"close":35.26,"high":36.49,"low":34.84,"open":35.69,"volume":7999300},{"timestamp":1134484200,"date":"2005-12-13","index":4879,"close":34.54,"high":35.66,"low":34.33,"open":35.22,"volume":9613500},{"timestamp":1134570600,"date":"2005-12-14","index":4880,"close":34.52,"high":34.99,"low":34.29,"open":34.44,"volume":5538400},{"timestamp":1134657000,"date":"2005-12-15","index":4881,"close":34.93,"high":34.93,"low":33.75,"open":34.87,"volume":10824000}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4882,"close":38.82,"high":39.34,"low":36.93,"open":36.98,"volume":28749600},{"timestamp":1135002600,"date":"2005-12-19","index":4883,"close":38.45,"high":39.11,"low":38.31,"open":38.51,"volume":10341700},{"timestamp":1135089000,"date":"2005-12-20","index":4884,"close":38.07,"high":38.4,"low":37.45,"open":38.12,"volume":8891900},{"timestamp":1135175400,"date":"2005-12-21","index":4885,"close":37.45,"high":38.62,"low":37.35,"open":37.96,"volume":5592300},{"timestamp":1135261800,"date":"2005-12-22","index":4886,"close":37.45,"high":37.91,"low":36.92,"open":37.45,"volume":4699200},{"timestamp":1135348200,"date":"2005-12-23","index":4887,"close":37.11,"high":37.91,"low":36.91,"open":37.7,"volume":3496500},{"timestamp":1135693800,"date":"2005-12-27","index":4888,"close":36.94,"high":37.65,"low":36.86,"open":37.45,"volume":2766900},{"timestamp":1135780200,"date":"2005-12-28","index":4889,"close":36.87,"high":37.26,"low":36.6,"open":36.98,"volume":2472100},{"timestamp":1135866600,"date":"2005-12-29","index":4890,"close":36.92,"high":37.35,"low":36.83,"open":36.95,"volume":3277800},{"timestamp":1135953000,"date":"2005-12-30","index":4891,"close":36.96,"high":37.12,"low":36.61,"open":36.76,"volume":3348200},{"timestamp":1136298600,"date":"2006-01-03","index":4892,"close":38.52,"high":38.8,"low":36.13,"open":37.2,"volume":12752600}]},{"date":"2005-09-15","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1125495000,"date":"2005-08-31","index":4807,"close":27.04,"high":27.24,"low":26.93,"open":27.22,"volume":4153900},{"timestamp":1125581400,"date":"2005-09-01","index":4808,"close":26.83,"high":27.21,"low":26.74,"open":26.92,"volume":4031900},{"timestamp":1125667800,"date":"2005-09-02","index":4809,"close":26.64,"high":26.9,"low":26.54,"open":26.87,"volume":2554400},{"timestamp":1126013400,"date":"2005-09-06","index":4810,"close":27.35,"high":27.42,"low":26.7,"open":26.75,"volume":4027400},{"timestamp":1126099800,"date":"2005-09-07","index":4811,"close":27.19,"high":27.49,"low":26.98,"open":27.35,"volume":3226500},{"timestamp":1126186200,"date":"2005-09-08","index":4812,"close":27.61,"high":28.1,"low":27.43,"open":28,"volume":3569100},{"timestamp":1126272600,"date":"2005-09-09","index":4813,"close":27.3,"high":27.6,"low":27.2,"open":27.6,"volume":4055300},{"timestamp":1126531800,"date":"2005-09-12","index":4814,"close":27.25,"high":27.71,"low":27.17,"open":27.4,"volume":5737400},{"timestamp":1126618200,"date":"2005-09-13","index":4815,"close":26.82,"high":27.1,"low":26.67,"open":26.97,"volume":5484200},{"timestamp":1126704600,"date":"2005-09-14","index":4816,"close":27.19,"high":27.56,"low":26.68,"open":27,"volume":5133000},{"timestamp":1126791000,"date":"2005-09-15","index":4817,"close":26.9,"high":27.4,"low":26.69,"open":27.16,"volume":6986700}],"post":[{"timestamp":1126877400,"date":"2005-09-16","index":4818,"close":29.43,"high":29.58,"low":27.8,"open":27.81,"volume":20855500},{"timestamp":1127136600,"date":"2005-09-19","index":4819,"close":28.72,"high":29.27,"low":28.47,"open":29.27,"volume":5557300},{"timestamp":1127223000,"date":"2005-09-20","index":4820,"close":27.74,"high":28.83,"low":27.7,"open":28.69,"volume":4922900},{"timestamp":1127309400,"date":"2005-09-21","index":4821,"close":27.87,"high":28.07,"low":27.27,"open":27.77,"volume":5661300},{"timestamp":1127395800,"date":"2005-09-22","index":4822,"close":27.88,"high":28.09,"low":27.16,"open":27.69,"volume":4776100},{"timestamp":1127482200,"date":"2005-09-23","index":4823,"close":28.08,"high":28.2,"low":27.47,"open":27.78,"volume":3470900},{"timestamp":1127741400,"date":"2005-09-26","index":4824,"close":28.15,"high":28.64,"low":28.02,"open":28.22,"volume":3909300},{"timestamp":1127827800,"date":"2005-09-27","index":4825,"close":28.4,"high":28.52,"low":27.91,"open":28.07,"volume":3602700},{"timestamp":1127914200,"date":"2005-09-28","index":4826,"close":29.02,"high":29.48,"low":28.44,"open":28.53,"volume":7774700},{"timestamp":1128000600,"date":"2005-09-29","index":4827,"close":29.76,"high":29.8,"low":28.71,"open":28.88,"volume":6218100},{"timestamp":1128087000,"date":"2005-09-30","index":4828,"close":29.85,"high":29.99,"low":29.25,"open":29.55,"volume":5145000}]},{"date":"2005-06-16","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1117719000,"date":"2005-06-02","index":4744,"close":33.09,"high":33.31,"low":32.88,"open":33.23,"volume":4160300},{"timestamp":1117805400,"date":"2005-06-03","index":4745,"close":32.54,"high":33,"low":32.39,"open":32.9,"volume":3092100},{"timestamp":1118064600,"date":"2005-06-06","index":4746,"close":32.45,"high":32.72,"low":32.21,"open":32.44,"volume":3699100},{"timestamp":1118151000,"date":"2005-06-07","index":4747,"close":32.26,"high":32.92,"low":32.11,"open":32.51,"volume":3782400},{"timestamp":1118237400,"date":"2005-06-08","index":4748,"close":32.26,"high":32.67,"low":32.2,"open":32.46,"volume":3522400},{"timestamp":1118323800,"date":"2005-06-09","index":4749,"close":32.49,"high":32.75,"low":32.09,"open":32.26,"volume":3479200},{"timestamp":1118410200,"date":"2005-06-10","index":4750,"close":31.13,"high":32.69,"low":29.9,"open":32.59,"volume":19257900},{"timestamp":1118669400,"date":"2005-06-13","index":4751,"close":31.65,"high":31.92,"low":30.76,"open":31.1,"volume":6660700},{"timestamp":1118755800,"date":"2005-06-14","index":4752,"close":31.98,"high":32,"low":31.63,"open":31.84,"volume":2989400},{"timestamp":1118842200,"date":"2005-06-15","index":4753,"close":32,"high":32.44,"low":31.41,"open":32.39,"volume":4741300},{"timestamp":1118928600,"date":"2005-06-16","index":4754,"close":32.41,"high":32.5,"low":31.86,"open":32.03,"volume":6300600}],"post":[{"timestamp":1119015000,"date":"2005-06-17","index":4755,"close":31.34,"high":31.34,"low":30.6,"open":31.08,"volume":18865500},{"timestamp":1119274200,"date":"2005-06-20","index":4756,"close":31.09,"high":31.59,"low":31.09,"open":31.11,"volume":4111700},{"timestamp":1119360600,"date":"2005-06-21","index":4757,"close":30.79,"high":31.2,"low":30.7,"open":31.04,"volume":5542700},{"timestamp":1119447000,"date":"2005-06-22","index":4758,"close":30.56,"high":30.96,"low":30.34,"open":30.86,"volume":7629900},{"timestamp":1119533400,"date":"2005-06-23","index":4759,"close":30.05,"high":30.8,"low":29.9,"open":30.74,"volume":6166900},{"timestamp":1119619800,"date":"2005-06-24","index":4760,"close":29.24,"high":30.09,"low":29.18,"open":29.95,"volume":5489800},{"timestamp":1119879000,"date":"2005-06-27","index":4761,"close":28.84,"high":29.4,"low":28.63,"open":29.33,"volume":5500400},{"timestamp":1119965400,"date":"2005-06-28","index":4762,"close":28.7,"high":29.05,"low":28.25,"open":29.04,"volume":7905000},{"timestamp":1120051800,"date":"2005-06-29","index":4763,"close":29.1,"high":29.34,"low":28.79,"open":29.02,"volume":6851500},{"timestamp":1120138200,"date":"2005-06-30","index":4764,"close":28.61,"high":29.29,"low":28.49,"open":29.25,"volume":5160600},{"timestamp":1120224600,"date":"2005-07-01","index":4765,"close":28.45,"high":28.82,"low":28.36,"open":28.74,"volume":3144200}]},{"date":"2005-03-17","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":4681,"close":31.17,"high":31.41,"low":30.88,"open":31.24,"volume":2851000},{"timestamp":1109946600,"date":"2005-03-04","index":4682,"close":31.89,"high":32.1,"low":31.27,"open":31.55,"volume":4627400},{"timestamp":1110205800,"date":"2005-03-07","index":4683,"close":32.53,"high":32.83,"low":31.9,"open":31.98,"volume":5754000},{"timestamp":1110292200,"date":"2005-03-08","index":4684,"close":32.47,"high":33,"low":32.38,"open":32.62,"volume":4204400},{"timestamp":1110378600,"date":"2005-03-09","index":4685,"close":32.26,"high":32.89,"low":32.19,"open":32.45,"volume":4728400},{"timestamp":1110465000,"date":"2005-03-10","index":4686,"close":32.65,"high":32.74,"low":32.07,"open":32.38,"volume":4581600},{"timestamp":1110551400,"date":"2005-03-11","index":4687,"close":32.21,"high":32.85,"low":31.94,"open":32.69,"volume":4915600},{"timestamp":1110810600,"date":"2005-03-14","index":4688,"close":32.67,"high":32.78,"low":32.3,"open":32.38,"volume":3657200},{"timestamp":1110897000,"date":"2005-03-15","index":4689,"close":32.27,"high":32.79,"low":32.08,"open":32.78,"volume":3852800},{"timestamp":1110983400,"date":"2005-03-16","index":4690,"close":31.59,"high":32.4,"low":31.33,"open":32.33,"volume":4047400},{"timestamp":1111069800,"date":"2005-03-17","index":4691,"close":31.94,"high":32.12,"low":31.36,"open":31.83,"volume":5629200}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":4692,"close":33.9,"high":34.15,"low":32.13,"open":32.65,"volume":20425000},{"timestamp":1111415400,"date":"2005-03-21","index":4693,"close":33.35,"high":34.47,"low":33.04,"open":33.9,"volume":12055600},{"timestamp":1111501800,"date":"2005-03-22","index":4694,"close":33.18,"high":33.85,"low":33.17,"open":33.42,"volume":6512400},{"timestamp":1111588200,"date":"2005-03-23","index":4695,"close":33.13,"high":33.63,"low":33.09,"open":33.26,"volume":5008000},{"timestamp":1111674600,"date":"2005-03-24","index":4696,"close":33.27,"high":33.67,"low":33.27,"open":33.63,"volume":3907000},{"timestamp":1112020200,"date":"2005-03-28","index":4697,"close":33.56,"high":33.9,"low":33.37,"open":33.47,"volume":4709400},{"timestamp":1112106600,"date":"2005-03-29","index":4698,"close":33.11,"high":33.92,"low":32.88,"open":33.42,"volume":5581400},{"timestamp":1112193000,"date":"2005-03-30","index":4699,"close":33.87,"high":33.96,"low":33.26,"open":33.32,"volume":4752000},{"timestamp":1112279400,"date":"2005-03-31","index":4700,"close":33.58,"high":34,"low":33.56,"open":33.92,"volume":4138600},{"timestamp":1112365800,"date":"2005-04-01","index":4701,"close":33.38,"high":34.26,"low":33.15,"open":33.91,"volume":6981800},{"timestamp":1112621400,"date":"2005-04-04","index":4702,"close":33.29,"high":33.54,"low":32.76,"open":33.42,"volume":6260400}]},{"date":"2004-12-16","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":4619,"close":31.16,"high":31.17,"low":30.62,"open":30.82,"volume":2668000},{"timestamp":1102084200,"date":"2004-12-03","index":4620,"close":31.48,"high":31.57,"low":31.16,"open":31.22,"volume":3753000},{"timestamp":1102343400,"date":"2004-12-06","index":4621,"close":30.99,"high":31.42,"low":30.83,"open":31.35,"volume":7276600},{"timestamp":1102429800,"date":"2004-12-07","index":4622,"close":30.13,"high":31.36,"low":30.1,"open":31.24,"volume":6836400},{"timestamp":1102516200,"date":"2004-12-08","index":4623,"close":30.17,"high":30.5,"low":29.88,"open":30.25,"volume":4047600},{"timestamp":1102602600,"date":"2004-12-09","index":4624,"close":30.42,"high":30.64,"low":29.67,"open":30.02,"volume":4185200},{"timestamp":1102689000,"date":"2004-12-10","index":4625,"close":30.5,"high":30.8,"low":30.13,"open":30.35,"volume":3361400},{"timestamp":1102948200,"date":"2004-12-13","index":4626,"close":31.38,"high":31.51,"low":30.69,"open":30.77,"volume":5254400},{"timestamp":1103034600,"date":"2004-12-14","index":4627,"close":32.08,"high":32.24,"low":31.49,"open":31.55,"volume":4812600},{"timestamp":1103121000,"date":"2004-12-15","index":4628,"close":31.33,"high":32,"low":31.25,"open":31.86,"volume":6048000},{"timestamp":1103207400,"date":"2004-12-16","index":4629,"close":30.56,"high":31.67,"low":30.28,"open":31.45,"volume":7916800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":4630,"close":30.23,"high":30.41,"low":29.66,"open":29.99,"volume":9217400},{"timestamp":1103553000,"date":"2004-12-20","index":4631,"close":30.39,"high":30.57,"low":30.08,"open":30.22,"volume":5750600},{"timestamp":1103639400,"date":"2004-12-21","index":4632,"close":30.5,"high":30.62,"low":30.26,"open":30.46,"volume":4394800},{"timestamp":1103725800,"date":"2004-12-22","index":4633,"close":31.03,"high":31.09,"low":30.16,"open":30.18,"volume":4994000},{"timestamp":1103812200,"date":"2004-12-23","index":4634,"close":31.31,"high":31.4,"low":30.88,"open":30.94,"volume":3710200},{"timestamp":1104157800,"date":"2004-12-27","index":4635,"close":31.16,"high":31.49,"low":31.01,"open":31.49,"volume":3069800},{"timestamp":1104244200,"date":"2004-12-28","index":4636,"close":31.85,"high":31.85,"low":30.92,"open":31.14,"volume":4102200},{"timestamp":1104330600,"date":"2004-12-29","index":4637,"close":31.63,"high":31.95,"low":31.5,"open":31.87,"volume":2869400},{"timestamp":1104417000,"date":"2004-12-30","index":4638,"close":31.59,"high":31.83,"low":31.41,"open":31.68,"volume":1978000},{"timestamp":1104503400,"date":"2004-12-31","index":4639,"close":31.37,"high":31.78,"low":31.27,"open":31.5,"volume":3580400},{"timestamp":1104762600,"date":"2005-01-03","index":4640,"close":30.84,"high":31.75,"low":30.77,"open":31.5,"volume":5508800}]},{"date":"2004-09-20","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":4557,"close":23.26,"high":23.51,"low":23.2,"open":23.48,"volume":3794600},{"timestamp":1094563800,"date":"2004-09-07","index":4558,"close":23.62,"high":23.92,"low":23.27,"open":23.39,"volume":5650600},{"timestamp":1094650200,"date":"2004-09-08","index":4559,"close":23.92,"high":24,"low":23.58,"open":23.58,"volume":4806800},{"timestamp":1094736600,"date":"2004-09-09","index":4560,"close":24.48,"high":24.52,"low":23.92,"open":24,"volume":6735800},{"timestamp":1094823000,"date":"2004-09-10","index":4561,"close":24.93,"high":24.95,"low":24.41,"open":24.45,"volume":4704400},{"timestamp":1095082200,"date":"2004-09-13","index":4562,"close":24.85,"high":25.09,"low":24.74,"open":24.76,"volume":5973400},{"timestamp":1095168600,"date":"2004-09-14","index":4563,"close":24.77,"high":25,"low":24.66,"open":24.82,"volume":3701200},{"timestamp":1095255000,"date":"2004-09-15","index":4564,"close":23.72,"high":24.66,"low":23.61,"open":24.56,"volume":8158400},{"timestamp":1095341400,"date":"2004-09-16","index":4565,"close":23.94,"high":24.1,"low":23.77,"open":24.05,"volume":5151400},{"timestamp":1095427800,"date":"2004-09-17","index":4566,"close":24.07,"high":24.24,"low":23.92,"open":24.03,"volume":6471000},{"timestamp":1095687000,"date":"2004-09-20","index":4567,"close":23.98,"high":24.28,"low":23.83,"open":23.99,"volume":5717000}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":4568,"close":25.23,"high":25.36,"low":24.63,"open":25.13,"volume":12019400},{"timestamp":1095859800,"date":"2004-09-22","index":4569,"close":24.42,"high":25.01,"low":24.41,"open":24.85,"volume":7899800},{"timestamp":1095946200,"date":"2004-09-23","index":4570,"close":24.63,"high":24.86,"low":24.39,"open":24.51,"volume":4896800},{"timestamp":1096032600,"date":"2004-09-24","index":4571,"close":24.17,"high":24.62,"low":24.16,"open":24.57,"volume":4266400},{"timestamp":1096291800,"date":"2004-09-27","index":4572,"close":23.93,"high":24.33,"low":23.88,"open":24.08,"volume":4618600},{"timestamp":1096378200,"date":"2004-09-28","index":4573,"close":24.34,"high":24.41,"low":23.93,"open":23.99,"volume":5606800},{"timestamp":1096464600,"date":"2004-09-29","index":4574,"close":24.83,"high":24.9,"low":24.24,"open":24.24,"volume":5277000},{"timestamp":1096551000,"date":"2004-09-30","index":4575,"close":24.74,"high":24.98,"low":24.49,"open":24.92,"volume":5418600},{"timestamp":1096637400,"date":"2004-10-01","index":4576,"close":25,"high":25,"low":24.64,"open":24.75,"volume":6313400},{"timestamp":1096896600,"date":"2004-10-04","index":4577,"close":25.41,"high":25.59,"low":24.88,"open":25.09,"volume":6419600},{"timestamp":1096983000,"date":"2004-10-05","index":4578,"close":25.56,"high":25.79,"low":25.26,"open":25.36,"volume":5263200}]},{"date":"2004-06-17","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4492,"close":22.66,"high":22.75,"low":22.46,"open":22.5,"volume":5137400},{"timestamp":1086269400,"date":"2004-06-03","index":4493,"close":22.45,"high":22.67,"low":22.33,"open":22.55,"volume":3596600},{"timestamp":1086355800,"date":"2004-06-04","index":4494,"close":22.71,"high":23,"low":22.45,"open":22.45,"volume":4641200},{"timestamp":1086615000,"date":"2004-06-07","index":4495,"close":23.68,"high":23.68,"low":22.89,"open":22.91,"volume":8356400},{"timestamp":1086701400,"date":"2004-06-08","index":4496,"close":23.56,"high":23.58,"low":23.2,"open":23.35,"volume":8110200},{"timestamp":1086787800,"date":"2004-06-09","index":4497,"close":22.98,"high":23.57,"low":22.92,"open":23.57,"volume":4749800},{"timestamp":1086874200,"date":"2004-06-10","index":4498,"close":22.92,"high":23.22,"low":22.85,"open":23.02,"volume":3501400},{"timestamp":1087219800,"date":"2004-06-14","index":4499,"close":22.64,"high":23.07,"low":22.47,"open":22.98,"volume":4186200},{"timestamp":1087306200,"date":"2004-06-15","index":4500,"close":22.84,"high":23.09,"low":22.77,"open":22.85,"volume":4452800},{"timestamp":1087392600,"date":"2004-06-16","index":4501,"close":22.33,"high":22.58,"low":22.07,"open":22.33,"volume":9356400},{"timestamp":1087479000,"date":"2004-06-17","index":4502,"close":22.31,"high":22.48,"low":22.09,"open":22.35,"volume":6597600}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4503,"close":21.36,"high":22.2,"low":21.25,"open":21.93,"volume":11138200},{"timestamp":1087824600,"date":"2004-06-21","index":4504,"close":21.75,"high":21.92,"low":21.26,"open":21.43,"volume":7970400},{"timestamp":1087911000,"date":"2004-06-22","index":4505,"close":22,"high":22.03,"low":21.67,"open":21.84,"volume":5352400},{"timestamp":1087997400,"date":"2004-06-23","index":4506,"close":22.2,"high":22.22,"low":21.84,"open":22,"volume":3558000},{"timestamp":1088083800,"date":"2004-06-24","index":4507,"close":21.89,"high":22.25,"low":21.85,"open":22.06,"volume":5023600},{"timestamp":1088170200,"date":"2004-06-25","index":4508,"close":22.3,"high":22.3,"low":21.9,"open":21.95,"volume":4600200},{"timestamp":1088429400,"date":"2004-06-28","index":4509,"close":22.42,"high":22.63,"low":22.16,"open":22.33,"volume":4368200},{"timestamp":1088515800,"date":"2004-06-29","index":4510,"close":22.75,"high":22.81,"low":22.34,"open":22.44,"volume":4731800},{"timestamp":1088602200,"date":"2004-06-30","index":4511,"close":23.25,"high":23.4,"low":22.66,"open":22.74,"volume":6204600},{"timestamp":1088688600,"date":"2004-07-01","index":4512,"close":22.95,"high":23.35,"low":22.92,"open":23.19,"volume":6325000},{"timestamp":1088775000,"date":"2004-07-02","index":4513,"close":22.58,"high":23.07,"low":22.32,"open":22.89,"volume":4795200}]},{"date":"2004-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":4430,"close":18.34,"high":18.42,"low":18.16,"open":18.4,"volume":4559400},{"timestamp":1078497000,"date":"2004-03-05","index":4431,"close":18.23,"high":18.5,"low":18.13,"open":18.28,"volume":4051600},{"timestamp":1078756200,"date":"2004-03-08","index":4432,"close":17.92,"high":18.33,"low":17.9,"open":18.25,"volume":4926400},{"timestamp":1078842600,"date":"2004-03-09","index":4433,"close":18.05,"high":18.23,"low":17.9,"open":17.91,"volume":6282200},{"timestamp":1078929000,"date":"2004-03-10","index":4434,"close":17.52,"high":18.08,"low":17.49,"open":17.98,"volume":6031000},{"timestamp":1079015400,"date":"2004-03-11","index":4435,"close":17.19,"high":17.57,"low":17.15,"open":17.45,"volume":6695400},{"timestamp":1079101800,"date":"2004-03-12","index":4436,"close":17.85,"high":17.87,"low":17.3,"open":17.4,"volume":6603200},{"timestamp":1079361000,"date":"2004-03-15","index":4437,"close":17.52,"high":17.93,"low":17.44,"open":17.92,"volume":5678600},{"timestamp":1079447400,"date":"2004-03-16","index":4438,"close":17.67,"high":17.88,"low":17.53,"open":17.65,"volume":5949600},{"timestamp":1079533800,"date":"2004-03-17","index":4439,"close":18.13,"high":18.23,"low":17.7,"open":17.8,"volume":5608800},{"timestamp":1079620200,"date":"2004-03-18","index":4440,"close":18.14,"high":18.27,"low":17.85,"open":18.1,"volume":11964200}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":4441,"close":19.92,"high":20.04,"low":19.27,"open":19.75,"volume":39667000},{"timestamp":1079965800,"date":"2004-03-22","index":4442,"close":19.64,"high":19.94,"low":19.4,"open":19.67,"volume":14856000},{"timestamp":1080052200,"date":"2004-03-23","index":4443,"close":19.31,"high":19.88,"low":19.28,"open":19.72,"volume":7369800},{"timestamp":1080138600,"date":"2004-03-24","index":4444,"close":19.42,"high":19.72,"low":19.21,"open":19.25,"volume":8072400},{"timestamp":1080225000,"date":"2004-03-25","index":4445,"close":20.02,"high":20.07,"low":19.49,"open":19.51,"volume":7529000},{"timestamp":1080311400,"date":"2004-03-26","index":4446,"close":19.75,"high":20.13,"low":19.72,"open":19.95,"volume":4849200},{"timestamp":1080570600,"date":"2004-03-29","index":4447,"close":19.95,"high":20.23,"low":19.78,"open":19.83,"volume":5367600},{"timestamp":1080657000,"date":"2004-03-30","index":4448,"close":19.79,"high":20.12,"low":19.69,"open":19.8,"volume":4627600},{"timestamp":1080743400,"date":"2004-03-31","index":4449,"close":19.65,"high":19.9,"low":19.55,"open":19.87,"volume":5058000},{"timestamp":1080829800,"date":"2004-04-01","index":4450,"close":20.14,"high":20.2,"low":19.7,"open":19.8,"volume":7273000},{"timestamp":1080916200,"date":"2004-04-02","index":4451,"close":20.45,"high":20.5,"low":20.01,"open":20.46,"volume":6974800}]},{"date":"2003-12-11","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1069857000,"date":"2003-11-26","index":4364,"close":20.56,"high":20.78,"low":20.25,"open":20.7,"volume":3572800},{"timestamp":1070029800,"date":"2003-11-28","index":4365,"close":20.66,"high":20.67,"low":20.35,"open":20.4,"volume":1628000},{"timestamp":1070289000,"date":"2003-12-01","index":4366,"close":21.05,"high":21.1,"low":20.63,"open":20.82,"volume":5815000},{"timestamp":1070375400,"date":"2003-12-02","index":4367,"close":20.6,"high":21.22,"low":20.59,"open":20.85,"volume":5782800},{"timestamp":1070461800,"date":"2003-12-03","index":4368,"close":20.83,"high":21.5,"low":20.75,"open":20.78,"volume":6139800},{"timestamp":1070548200,"date":"2003-12-04","index":4369,"close":20.83,"high":20.98,"low":20.41,"open":20.76,"volume":4380200},{"timestamp":1070634600,"date":"2003-12-05","index":4370,"close":19.45,"high":20.13,"low":19.45,"open":19.77,"volume":10684600},{"timestamp":1070893800,"date":"2003-12-08","index":4371,"close":19.72,"high":19.85,"low":19.35,"open":19.48,"volume":6597000},{"timestamp":1070980200,"date":"2003-12-09","index":4372,"close":18.86,"high":19.85,"low":18.78,"open":19.77,"volume":9759400},{"timestamp":1071066600,"date":"2003-12-10","index":4373,"close":19.04,"high":19.43,"low":18.87,"open":19.05,"volume":7699800},{"timestamp":1071153000,"date":"2003-12-11","index":4374,"close":19.89,"high":19.95,"low":19.11,"open":19.25,"volume":8793200}],"post":[{"timestamp":1071239400,"date":"2003-12-12","index":4375,"close":20.1,"high":20.95,"low":19.93,"open":20.95,"volume":20679600},{"timestamp":1071498600,"date":"2003-12-15","index":4376,"close":18.91,"high":20.52,"low":18.83,"open":20.45,"volume":15980400},{"timestamp":1071585000,"date":"2003-12-16","index":4377,"close":19.42,"high":19.5,"low":18.98,"open":19.01,"volume":8025200},{"timestamp":1071671400,"date":"2003-12-17","index":4378,"close":19.55,"high":19.56,"low":19.02,"open":19.38,"volume":5916000},{"timestamp":1071757800,"date":"2003-12-18","index":4379,"close":20.06,"high":20.24,"low":19.52,"open":19.57,"volume":8764800},{"timestamp":1071844200,"date":"2003-12-19","index":4380,"close":19.44,"high":20.11,"low":19.25,"open":19.78,"volume":10400200},{"timestamp":1072103400,"date":"2003-12-22","index":4381,"close":19.92,"high":19.93,"low":19.3,"open":19.45,"volume":5607600},{"timestamp":1072189800,"date":"2003-12-23","index":4382,"close":20.15,"high":20.21,"low":19.9,"open":19.94,"volume":5048800},{"timestamp":1072276200,"date":"2003-12-24","index":4383,"close":20,"high":20.15,"low":19.84,"open":20.15,"volume":1214000},{"timestamp":1072449000,"date":"2003-12-26","index":4384,"close":19.86,"high":20.03,"low":19.75,"open":19.95,"volume":1547400},{"timestamp":1072708200,"date":"2003-12-29","index":4385,"close":20.03,"high":20.05,"low":19.68,"open":19.98,"volume":4776200}]},{"date":"2003-09-10","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1061904600,"date":"2003-08-26","index":4299,"close":19.07,"high":19.19,"low":18.31,"open":18.75,"volume":7147400},{"timestamp":1061991000,"date":"2003-08-27","index":4300,"close":19.09,"high":19.15,"low":18.88,"open":19.02,"volume":2622800},{"timestamp":1062077400,"date":"2003-08-28","index":4301,"close":19.44,"high":19.48,"low":18.82,"open":19.27,"volume":4234600},{"timestamp":1062163800,"date":"2003-08-29","index":4302,"close":19.42,"high":19.59,"low":19.16,"open":19.38,"volume":3067400},{"timestamp":1062509400,"date":"2003-09-02","index":4303,"close":19.67,"high":19.73,"low":19.05,"open":19.62,"volume":7185400},{"timestamp":1062595800,"date":"2003-09-03","index":4304,"close":19.68,"high":20,"low":19.57,"open":19.73,"volume":6799000},{"timestamp":1062682200,"date":"2003-09-04","index":4305,"close":19.38,"high":19.67,"low":19.15,"open":19.6,"volume":5509400},{"timestamp":1062768600,"date":"2003-09-05","index":4306,"close":18.95,"high":19.29,"low":18.75,"open":19.21,"volume":6047800},{"timestamp":1063027800,"date":"2003-09-08","index":4307,"close":19.34,"high":19.4,"low":18.97,"open":18.98,"volume":4593600},{"timestamp":1063114200,"date":"2003-09-09","index":4308,"close":19.01,"high":19.26,"low":18.97,"open":19.22,"volume":4778400},{"timestamp":1063200600,"date":"2003-09-10","index":4309,"close":18.19,"high":18.97,"low":18.11,"open":18.93,"volume":9991600}],"post":[{"timestamp":1063287000,"date":"2003-09-11","index":4310,"close":19.73,"high":20.21,"low":19.35,"open":19.49,"volume":32085600},{"timestamp":1063373400,"date":"2003-09-12","index":4311,"close":19.76,"high":19.92,"low":19.42,"open":19.75,"volume":9612200},{"timestamp":1063632600,"date":"2003-09-15","index":4312,"close":19.63,"high":19.94,"low":19.57,"open":19.77,"volume":4753800},{"timestamp":1063719000,"date":"2003-09-16","index":4313,"close":19.91,"high":19.95,"low":19.68,"open":19.78,"volume":5159000},{"timestamp":1063805400,"date":"2003-09-17","index":4314,"close":20.24,"high":20.33,"low":19.85,"open":19.86,"volume":8869600},{"timestamp":1063891800,"date":"2003-09-18","index":4315,"close":20.76,"high":20.8,"low":20.01,"open":20.26,"volume":6522800},{"timestamp":1063978200,"date":"2003-09-19","index":4316,"close":20.68,"high":20.82,"low":20.41,"open":20.62,"volume":7375800},{"timestamp":1064237400,"date":"2003-09-22","index":4317,"close":20.04,"high":20.4,"low":19.92,"open":20.27,"volume":7061600},{"timestamp":1064323800,"date":"2003-09-23","index":4318,"close":20.73,"high":20.86,"low":19.93,"open":19.99,"volume":6813600},{"timestamp":1064410200,"date":"2003-09-24","index":4319,"close":20.25,"high":20.81,"low":20.16,"open":20.63,"volume":7293600},{"timestamp":1064496600,"date":"2003-09-25","index":4320,"close":20.66,"high":21,"low":20.26,"open":20.31,"volume":9736800}]},{"date":"2003-06-12","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4237,"close":17.6,"high":18.18,"low":17.44,"open":17.91,"volume":5681400},{"timestamp":1054301400,"date":"2003-05-30","index":4238,"close":17.66,"high":17.75,"low":17.33,"open":17.63,"volume":7348000},{"timestamp":1054560600,"date":"2003-06-02","index":4239,"close":17.52,"high":17.9,"low":17.44,"open":17.83,"volume":5339800},{"timestamp":1054647000,"date":"2003-06-03","index":4240,"close":17.47,"high":17.64,"low":17.35,"open":17.42,"volume":4159400},{"timestamp":1054733400,"date":"2003-06-04","index":4241,"close":18.56,"high":18.67,"low":17.42,"open":17.54,"volume":8773800},{"timestamp":1054819800,"date":"2003-06-05","index":4242,"close":18.82,"high":18.99,"low":18.27,"open":18.35,"volume":8230200},{"timestamp":1054906200,"date":"2003-06-06","index":4243,"close":18.65,"high":20,"low":18.52,"open":19.44,"volume":11638800},{"timestamp":1055165400,"date":"2003-06-09","index":4244,"close":17.7,"high":18.25,"low":17.22,"open":18.05,"volume":10192000},{"timestamp":1055251800,"date":"2003-06-10","index":4245,"close":17.9,"high":17.95,"low":17.69,"open":17.75,"volume":5583400},{"timestamp":1055338200,"date":"2003-06-11","index":4246,"close":17.91,"high":18.18,"low":17.63,"open":17.99,"volume":5862200},{"timestamp":1055424600,"date":"2003-06-12","index":4247,"close":17.99,"high":18.24,"low":17.63,"open":18.23,"volume":11508200}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4248,"close":15.77,"high":16.91,"low":15.73,"open":16.58,"volume":45566600},{"timestamp":1055770200,"date":"2003-06-16","index":4249,"close":15.85,"high":16.02,"low":15.35,"open":15.99,"volume":19051000},{"timestamp":1055856600,"date":"2003-06-17","index":4250,"close":16.25,"high":16.36,"low":15.73,"open":16.08,"volume":12185000},{"timestamp":1055943000,"date":"2003-06-18","index":4251,"close":16.03,"high":16.26,"low":15.9,"open":16.17,"volume":9535400},{"timestamp":1056029400,"date":"2003-06-19","index":4252,"close":15.77,"high":16.05,"low":15.52,"open":16,"volume":9162000},{"timestamp":1056115800,"date":"2003-06-20","index":4253,"close":15.94,"high":16.05,"low":15.52,"open":15.85,"volume":10025600},{"timestamp":1056375000,"date":"2003-06-23","index":4254,"close":15.56,"high":15.93,"low":15.23,"open":15.92,"volume":7276400},{"timestamp":1056461400,"date":"2003-06-24","index":4255,"close":15.46,"high":15.94,"low":15.44,"open":15.81,"volume":9053600},{"timestamp":1056547800,"date":"2003-06-25","index":4256,"close":15.65,"high":15.93,"low":15.49,"open":15.59,"volume":5603000},{"timestamp":1056634200,"date":"2003-06-26","index":4257,"close":16.07,"high":16.14,"low":15.63,"open":15.68,"volume":6310200},{"timestamp":1056720600,"date":"2003-06-27","index":4258,"close":16.3,"high":16.5,"low":16.02,"open":16.15,"volume":10483200}]},{"date":"2003-03-13","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1046356200,"date":"2003-02-27","index":4174,"close":13.6,"high":13.81,"low":13.43,"open":13.68,"volume":6201000},{"timestamp":1046442600,"date":"2003-02-28","index":4175,"close":13.75,"high":14,"low":13.58,"open":13.58,"volume":5035200},{"timestamp":1046701800,"date":"2003-03-03","index":4176,"close":13.38,"high":13.9,"low":13.38,"open":13.73,"volume":6297200},{"timestamp":1046788200,"date":"2003-03-04","index":4177,"close":13.22,"high":13.43,"low":13.07,"open":13.34,"volume":5885400},{"timestamp":1046874600,"date":"2003-03-05","index":4178,"close":12.97,"high":13.22,"low":12.85,"open":13.03,"volume":11042800},{"timestamp":1046961000,"date":"2003-03-06","index":4179,"close":13.36,"high":13.38,"low":12.82,"open":12.83,"volume":9895800},{"timestamp":1047047400,"date":"2003-03-07","index":4180,"close":13.51,"high":13.64,"low":13.02,"open":13.2,"volume":6983400},{"timestamp":1047306600,"date":"2003-03-10","index":4181,"close":13.31,"high":13.43,"low":13.2,"open":13.4,"volume":4736600},{"timestamp":1047393000,"date":"2003-03-11","index":4182,"close":13.31,"high":13.49,"low":13.2,"open":13.35,"volume":4936000},{"timestamp":1047479400,"date":"2003-03-12","index":4183,"close":13.74,"high":14,"low":13.24,"open":13.24,"volume":6174200},{"timestamp":1047565800,"date":"2003-03-13","index":4184,"close":14.26,"high":14.3,"low":13.78,"open":13.98,"volume":8042000}],"post":[{"timestamp":1047652200,"date":"2003-03-14","index":4185,"close":15.4,"high":15.63,"low":14.94,"open":15.14,"volume":21283000},{"timestamp":1047911400,"date":"2003-03-17","index":4186,"close":16.09,"high":16.85,"low":15.15,"open":15.19,"volume":18336200},{"timestamp":1047997800,"date":"2003-03-18","index":4187,"close":16.09,"high":16.16,"low":15.93,"open":16.15,"volume":7999800},{"timestamp":1048084200,"date":"2003-03-19","index":4188,"close":16.51,"high":16.59,"low":15.94,"open":16.07,"volume":8430200},{"timestamp":1048170600,"date":"2003-03-20","index":4189,"close":17.03,"high":17.14,"low":16.33,"open":16.5,"volume":12636800},{"timestamp":1048257000,"date":"2003-03-21","index":4190,"close":16.03,"high":16.75,"low":15.69,"open":16.75,"volume":20469000},{"timestamp":1048516200,"date":"2003-03-24","index":4191,"close":15.27,"high":15.88,"low":15.02,"open":15.85,"volume":10996200},{"timestamp":1048602600,"date":"2003-03-25","index":4192,"close":15.84,"high":15.98,"low":15.19,"open":15.42,"volume":11304600},{"timestamp":1048689000,"date":"2003-03-26","index":4193,"close":15.98,"high":16.08,"low":15.5,"open":15.63,"volume":9150800},{"timestamp":1048775400,"date":"2003-03-27","index":4194,"close":15.75,"high":16.08,"low":15.61,"open":15.7,"volume":6137400},{"timestamp":1048861800,"date":"2003-03-28","index":4195,"close":15.9,"high":15.93,"low":15.55,"open":15.7,"volume":5765600}]},{"date":"2002-12-11","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1038321000,"date":"2002-11-26","index":4112,"close":14.44,"high":15.13,"low":14.26,"open":14.95,"volume":8381400},{"timestamp":1038407400,"date":"2002-11-27","index":4113,"close":14.99,"high":15.23,"low":14.6,"open":14.63,"volume":5578400},{"timestamp":1038580200,"date":"2002-11-29","index":4114,"close":14.77,"high":15.23,"low":14.7,"open":15.1,"volume":1866000},{"timestamp":1038839400,"date":"2002-12-02","index":4115,"close":14.38,"high":15.54,"low":14.27,"open":15.27,"volume":9529200},{"timestamp":1038925800,"date":"2002-12-03","index":4116,"close":13.85,"high":14.55,"low":13.64,"open":14.49,"volume":8566600},{"timestamp":1039012200,"date":"2002-12-04","index":4117,"close":13.09,"high":13.74,"low":13.02,"open":13.57,"volume":8762400},{"timestamp":1039098600,"date":"2002-12-05","index":4118,"close":12.93,"high":13.39,"low":12.9,"open":13.28,"volume":7320800},{"timestamp":1039185000,"date":"2002-12-06","index":4119,"close":13.05,"high":13.2,"low":12.5,"open":12.69,"volume":4615200},{"timestamp":1039444200,"date":"2002-12-09","index":4120,"close":12.43,"high":13.06,"low":12.42,"open":13.06,"volume":6852000},{"timestamp":1039530600,"date":"2002-12-10","index":4121,"close":13.01,"high":13.19,"low":12.53,"open":12.56,"volume":8013800},{"timestamp":1039617000,"date":"2002-12-11","index":4122,"close":12.97,"high":13.14,"low":12.74,"open":12.96,"volume":6763800}],"post":[{"timestamp":1039703400,"date":"2002-12-12","index":4123,"close":12.94,"high":13.25,"low":12.61,"open":13.18,"volume":9110200},{"timestamp":1039789800,"date":"2002-12-13","index":4124,"close":12.9,"high":13.3,"low":12.85,"open":13.01,"volume":13375600},{"timestamp":1040049000,"date":"2002-12-16","index":4125,"close":13.28,"high":13.41,"low":12.74,"open":12.88,"volume":8297400},{"timestamp":1040135400,"date":"2002-12-17","index":4126,"close":13.42,"high":13.71,"low":13.15,"open":13.2,"volume":5956200},{"timestamp":1040221800,"date":"2002-12-18","index":4127,"close":13.02,"high":13.38,"low":12.88,"open":13.38,"volume":4237400},{"timestamp":1040308200,"date":"2002-12-19","index":4128,"close":12.77,"high":13.4,"low":12.56,"open":12.86,"volume":7044400},{"timestamp":1040394600,"date":"2002-12-20","index":4129,"close":12.87,"high":13.23,"low":12.73,"open":13.18,"volume":7413800},{"timestamp":1040653800,"date":"2002-12-23","index":4130,"close":13.27,"high":13.35,"low":12.81,"open":12.9,"volume":4041000},{"timestamp":1040740200,"date":"2002-12-24","index":4131,"close":13.11,"high":13.39,"low":13.1,"open":13.15,"volume":1317600},{"timestamp":1040913000,"date":"2002-12-26","index":4132,"close":12.85,"high":13.35,"low":12.77,"open":13.15,"volume":2858000},{"timestamp":1040999400,"date":"2002-12-27","index":4133,"close":12.59,"high":13,"low":12.55,"open":12.8,"volume":3934000}]},{"date":"2002-09-12","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1030541400,"date":"2002-08-28","index":4049,"close":9.99,"high":10.3,"low":9.9,"open":10.27,"volume":5698600},{"timestamp":1030627800,"date":"2002-08-29","index":4050,"close":10.16,"high":10.33,"low":9.76,"open":9.85,"volume":5228800},{"timestamp":1030714200,"date":"2002-08-30","index":4051,"close":10.05,"high":10.31,"low":9.99,"open":10.11,"volume":3853000},{"timestamp":1031059800,"date":"2002-09-03","index":4052,"close":9.21,"high":9.95,"low":9.08,"open":9.81,"volume":9882400},{"timestamp":1031146200,"date":"2002-09-04","index":4053,"close":9.54,"high":9.64,"low":9.26,"open":9.28,"volume":5170800},{"timestamp":1031232600,"date":"2002-09-05","index":4054,"close":9.16,"high":9.45,"low":9.1,"open":9.4,"volume":4597400},{"timestamp":1031319000,"date":"2002-09-06","index":4055,"close":9.63,"high":9.72,"low":9.38,"open":9.38,"volume":4428800},{"timestamp":1031578200,"date":"2002-09-09","index":4056,"close":9.73,"high":9.86,"low":9.3,"open":9.47,"volume":4765800},{"timestamp":1031664600,"date":"2002-09-10","index":4057,"close":9.65,"high":9.77,"low":9.09,"open":9.76,"volume":7210800},{"timestamp":1031751000,"date":"2002-09-11","index":4058,"close":9.59,"high":10.13,"low":9.51,"open":9.85,"volume":5158600},{"timestamp":1031837400,"date":"2002-09-12","index":4059,"close":9.23,"high":9.57,"low":9.18,"open":9.35,"volume":10346400}],"post":[{"timestamp":1031923800,"date":"2002-09-13","index":4060,"close":10.39,"high":10.41,"low":10,"open":10.27,"volume":21271800},{"timestamp":1032183000,"date":"2002-09-16","index":4061,"close":10.1,"high":10.51,"low":10.01,"open":10.4,"volume":7771800},{"timestamp":1032269400,"date":"2002-09-17","index":4062,"close":9.98,"high":10.34,"low":9.91,"open":10.27,"volume":6211400},{"timestamp":1032355800,"date":"2002-09-18","index":4063,"close":9.97,"high":10.2,"low":9.76,"open":9.94,"volume":6145600},{"timestamp":1032442200,"date":"2002-09-19","index":4064,"close":9.81,"high":9.97,"low":9.7,"open":9.84,"volume":5185200},{"timestamp":1032528600,"date":"2002-09-20","index":4065,"close":9.77,"high":10,"low":9.63,"open":9.85,"volume":8213600},{"timestamp":1032787800,"date":"2002-09-23","index":4066,"close":9.45,"high":9.77,"low":9.34,"open":9.66,"volume":5789400},{"timestamp":1032874200,"date":"2002-09-24","index":4067,"close":9.79,"high":9.84,"low":9.27,"open":9.4,"volume":5158000},{"timestamp":1032960600,"date":"2002-09-25","index":4068,"close":9.91,"high":10.08,"low":9.45,"open":9.45,"volume":5702200},{"timestamp":1033047000,"date":"2002-09-26","index":4069,"close":9.89,"high":10.19,"low":9.55,"open":9.92,"volume":4962800},{"timestamp":1033133400,"date":"2002-09-27","index":4070,"close":9.87,"high":10.14,"low":9.69,"open":9.82,"volume":4641400}]},{"date":"2002-06-13","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1022765400,"date":"2002-05-30","index":3986,"close":18.26,"high":18.59,"low":17.83,"open":17.87,"volume":8701000},{"timestamp":1022851800,"date":"2002-05-31","index":3987,"close":18.05,"high":18.81,"low":18,"open":18.55,"volume":5854000},{"timestamp":1023111000,"date":"2002-06-03","index":3988,"close":17.65,"high":18.33,"low":17.53,"open":18,"volume":6617800},{"timestamp":1023197400,"date":"2002-06-04","index":3989,"close":17.92,"high":18.21,"low":17.55,"open":17.69,"volume":7472000},{"timestamp":1023283800,"date":"2002-06-05","index":3990,"close":18.18,"high":18.34,"low":17.63,"open":18,"volume":7323200},{"timestamp":1023370200,"date":"2002-06-06","index":3991,"close":17.6,"high":18.18,"low":17.5,"open":18.1,"volume":7814600},{"timestamp":1023456600,"date":"2002-06-07","index":3992,"close":17.94,"high":18.17,"low":17.27,"open":17.41,"volume":9794600},{"timestamp":1023715800,"date":"2002-06-10","index":3993,"close":18.8,"high":19.51,"low":17.96,"open":18.07,"volume":12626400},{"timestamp":1023802200,"date":"2002-06-11","index":3994,"close":18.53,"high":19.42,"low":18.5,"open":19.06,"volume":8904200},{"timestamp":1023888600,"date":"2002-06-12","index":3995,"close":18.66,"high":18.8,"low":17.86,"open":18.27,"volume":8952600},{"timestamp":1023975000,"date":"2002-06-13","index":3996,"close":18.09,"high":18.69,"low":18.05,"open":18.65,"volume":11448400}],"post":[{"timestamp":1024061400,"date":"2002-06-14","index":3997,"close":15.69,"high":16.32,"low":15.53,"open":16.32,"volume":34727400},{"timestamp":1024320600,"date":"2002-06-17","index":3998,"close":14.86,"high":15.84,"low":14.82,"open":15.82,"volume":19467400},{"timestamp":1024407000,"date":"2002-06-18","index":3999,"close":15.05,"high":15.49,"low":14.84,"open":14.86,"volume":14654600},{"timestamp":1024493400,"date":"2002-06-19","index":4000,"close":13.54,"high":15.06,"low":13.54,"open":15.01,"volume":23265000},{"timestamp":1024579800,"date":"2002-06-20","index":4001,"close":13.9,"high":14.15,"low":13.57,"open":13.68,"volume":12111800},{"timestamp":1024666200,"date":"2002-06-21","index":4002,"close":13.21,"high":13.76,"low":13.07,"open":13.5,"volume":16155200},{"timestamp":1024925400,"date":"2002-06-24","index":4003,"close":13.57,"high":14.23,"low":13.03,"open":13.05,"volume":8902800},{"timestamp":1025011800,"date":"2002-06-25","index":4004,"close":13.74,"high":14.63,"low":13.65,"open":13.93,"volume":11727400},{"timestamp":1025098200,"date":"2002-06-26","index":4005,"close":13.8,"high":13.99,"low":13.05,"open":13.18,"volume":12236600},{"timestamp":1025184600,"date":"2002-06-27","index":4006,"close":13.94,"high":14.41,"low":13.28,"open":14.32,"volume":10646600},{"timestamp":1025271000,"date":"2002-06-28","index":4007,"close":14.25,"high":14.58,"low":13.67,"open":13.68,"volume":8687600}]},{"date":"2002-03-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":3923,"close":18.19,"high":18.72,"low":18.18,"open":18.55,"volume":5443600},{"timestamp":1014993000,"date":"2002-03-01","index":3924,"close":19.27,"high":19.27,"low":18.34,"open":18.42,"volume":5847800},{"timestamp":1015252200,"date":"2002-03-04","index":3925,"close":20.48,"high":20.5,"low":19.13,"open":19.27,"volume":11305600},{"timestamp":1015338600,"date":"2002-03-05","index":3926,"close":19.99,"high":20.38,"low":19.58,"open":20.38,"volume":6674600},{"timestamp":1015425000,"date":"2002-03-06","index":3927,"close":20.17,"high":20.17,"low":19.41,"open":19.73,"volume":6983600},{"timestamp":1015511400,"date":"2002-03-07","index":3928,"close":19.4,"high":20.25,"low":19.3,"open":20.17,"volume":8463800},{"timestamp":1015597800,"date":"2002-03-08","index":3929,"close":19.52,"high":20.5,"low":19.36,"open":19.77,"volume":8101400},{"timestamp":1015857000,"date":"2002-03-11","index":3930,"close":20.17,"high":20.38,"low":19.48,"open":19.66,"volume":7774400},{"timestamp":1015943400,"date":"2002-03-12","index":3931,"close":19.06,"high":19.58,"low":18.73,"open":19.45,"volume":9651400},{"timestamp":1016029800,"date":"2002-03-13","index":3932,"close":18.76,"high":19.5,"low":18.66,"open":18.91,"volume":5694200},{"timestamp":1016116200,"date":"2002-03-14","index":3933,"close":18.3,"high":18.97,"low":18.2,"open":18.68,"volume":7182800}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":3934,"close":19.59,"high":19.67,"low":18.79,"open":19,"volume":13468200},{"timestamp":1016461800,"date":"2002-03-18","index":3935,"close":19.34,"high":19.88,"low":19.15,"open":19.55,"volume":8115000},{"timestamp":1016548200,"date":"2002-03-19","index":3936,"close":19.72,"high":19.98,"low":19.2,"open":19.3,"volume":4861200},{"timestamp":1016634600,"date":"2002-03-20","index":3937,"close":19.25,"high":19.83,"low":19.25,"open":19.66,"volume":3919000},{"timestamp":1016721000,"date":"2002-03-21","index":3938,"close":19.56,"high":19.67,"low":18.95,"open":19.35,"volume":3734400},{"timestamp":1016807400,"date":"2002-03-22","index":3939,"close":19.88,"high":20,"low":19.07,"open":19.5,"volume":5342000},{"timestamp":1017066600,"date":"2002-03-25","index":3940,"close":19.02,"high":19.98,"low":19.02,"open":19.7,"volume":4975600},{"timestamp":1017153000,"date":"2002-03-26","index":3941,"close":19.35,"high":19.83,"low":19.08,"open":19.1,"volume":4279200},{"timestamp":1017239400,"date":"2002-03-27","index":3942,"close":19.42,"high":19.6,"low":18.88,"open":19.34,"volume":3745400},{"timestamp":1017325800,"date":"2002-03-28","index":3943,"close":20.15,"high":20.68,"low":20,"open":20.03,"volume":9659800},{"timestamp":1017671400,"date":"2002-04-01","index":3944,"close":20.31,"high":20.5,"low":19.59,"open":19.92,"volume":5711400}]},{"date":"2001-12-13","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3862,"close":16.81,"high":16.83,"low":16.16,"open":16.16,"volume":5866800},{"timestamp":1007130600,"date":"2001-11-30","index":3863,"close":16.04,"high":16.5,"low":15.94,"open":16.5,"volume":6713600},{"timestamp":1007389800,"date":"2001-12-03","index":3864,"close":15.98,"high":16.24,"low":15.59,"open":15.95,"volume":7717000},{"timestamp":1007476200,"date":"2001-12-04","index":3865,"close":17.17,"high":17.19,"low":15.8,"open":16.02,"volume":7204000},{"timestamp":1007562600,"date":"2001-12-05","index":3866,"close":18.32,"high":18.75,"low":17.23,"open":17.3,"volume":9821400},{"timestamp":1007649000,"date":"2001-12-06","index":3867,"close":18.64,"high":18.8,"low":18.05,"open":18.35,"volume":5810800},{"timestamp":1007735400,"date":"2001-12-07","index":3868,"close":18.25,"high":18.47,"low":17.83,"open":18.24,"volume":5093200},{"timestamp":1007994600,"date":"2001-12-10","index":3869,"close":17.86,"high":18.31,"low":17.74,"open":17.97,"volume":4384400},{"timestamp":1008081000,"date":"2001-12-11","index":3870,"close":16.99,"high":17.9,"low":16.83,"open":17.88,"volume":10672000},{"timestamp":1008167400,"date":"2001-12-12","index":3871,"close":15.89,"high":17.05,"low":15.5,"open":17,"volume":17519200},{"timestamp":1008253800,"date":"2001-12-13","index":3872,"close":15.31,"high":15.6,"low":15,"open":15.4,"volume":12668200}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3873,"close":15.91,"high":16.49,"low":15.2,"open":15.2,"volume":19617000},{"timestamp":1008599400,"date":"2001-12-17","index":3874,"close":15.77,"high":16.17,"low":15.46,"open":15.88,"volume":8912400},{"timestamp":1008685800,"date":"2001-12-18","index":3875,"close":16.5,"high":16.58,"low":15.8,"open":15.82,"volume":7607000},{"timestamp":1008772200,"date":"2001-12-19","index":3876,"close":16.31,"high":16.61,"low":15.82,"open":16.19,"volume":6999600},{"timestamp":1008858600,"date":"2001-12-20","index":3877,"close":15.34,"high":16.38,"low":15.27,"open":16.28,"volume":5170200},{"timestamp":1008945000,"date":"2001-12-21","index":3878,"close":15.73,"high":15.99,"low":15.15,"open":15.3,"volume":5456600},{"timestamp":1009204200,"date":"2001-12-24","index":3879,"close":15.48,"high":15.82,"low":15.38,"open":15.65,"volume":1534000},{"timestamp":1009377000,"date":"2001-12-26","index":3880,"close":15.34,"high":15.98,"low":15.32,"open":15.66,"volume":3168600},{"timestamp":1009463400,"date":"2001-12-27","index":3881,"close":15.91,"high":15.94,"low":15.38,"open":15.38,"volume":3587600},{"timestamp":1009549800,"date":"2001-12-28","index":3882,"close":16.13,"high":16.42,"low":15.98,"open":16.05,"volume":4007000},{"timestamp":1009809000,"date":"2001-12-31","index":3883,"close":15.52,"high":16.15,"low":15.52,"open":16.13,"volume":3769200}]},{"date":"2001-09-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":999091800,"date":"2001-08-29","index":3802,"close":16.84,"high":17.52,"low":16.52,"open":16.94,"volume":5667200},{"timestamp":999178200,"date":"2001-08-30","index":3803,"close":16.37,"high":16.51,"low":15.61,"open":16.41,"volume":9635000},{"timestamp":999264600,"date":"2001-08-31","index":3804,"close":16.81,"high":17.13,"low":15.98,"open":16.05,"volume":8971600},{"timestamp":999610200,"date":"2001-09-04","index":3805,"close":16.06,"high":17.16,"low":16,"open":16.7,"volume":4885400},{"timestamp":999696600,"date":"2001-09-05","index":3806,"close":16.1,"high":16.67,"low":15.5,"open":16.09,"volume":7284400},{"timestamp":999783000,"date":"2001-09-06","index":3807,"close":15.36,"high":16.33,"low":15.19,"open":16,"volume":9486000},{"timestamp":999869400,"date":"2001-09-07","index":3808,"close":16.06,"high":16.19,"low":14.9,"open":14.9,"volume":9572000},{"timestamp":1000128600,"date":"2001-09-10","index":3809,"close":16.43,"high":16.7,"low":15.52,"open":15.94,"volume":10441800},{"timestamp":1000733400,"date":"2001-09-17","index":3810,"close":15.13,"high":16.22,"low":14.9,"open":15.07,"volume":9278600},{"timestamp":1000819800,"date":"2001-09-18","index":3811,"close":15.05,"high":15.56,"low":14.77,"open":15.17,"volume":9046600},{"timestamp":1000906200,"date":"2001-09-19","index":3812,"close":13.05,"high":14.52,"low":12.3,"open":13.77,"volume":22127400}],"post":[{"timestamp":1000992600,"date":"2001-09-20","index":3813,"close":12.98,"high":13.2,"low":11.93,"open":12.68,"volume":11141600},{"timestamp":1001079000,"date":"2001-09-21","index":3814,"close":12.53,"high":13.35,"low":11.99,"open":12.03,"volume":13191400},{"timestamp":1001338200,"date":"2001-09-24","index":3815,"close":12.65,"high":13,"low":12.31,"open":13,"volume":13773600},{"timestamp":1001424600,"date":"2001-09-25","index":3816,"close":12.53,"high":12.8,"low":12.23,"open":12.65,"volume":6509000},{"timestamp":1001511000,"date":"2001-09-26","index":3817,"close":11.95,"high":12.77,"low":11.8,"open":12.77,"volume":8144200},{"timestamp":1001597400,"date":"2001-09-27","index":3818,"close":11.42,"high":11.82,"low":11.25,"open":11.77,"volume":13840600},{"timestamp":1001683800,"date":"2001-09-28","index":3819,"close":11.99,"high":12.11,"low":11.1,"open":11.57,"volume":15199800},{"timestamp":1001943000,"date":"2001-10-01","index":3820,"close":12.04,"high":12.17,"low":11.8,"open":11.98,"volume":8148800},{"timestamp":1002029400,"date":"2001-10-02","index":3821,"close":12.19,"high":12.48,"low":11.63,"open":11.94,"volume":9519600},{"timestamp":1002115800,"date":"2001-10-03","index":3822,"close":13.9,"high":14.34,"low":11.73,"open":11.88,"volume":20025400},{"timestamp":1002202200,"date":"2001-10-04","index":3823,"close":14.32,"high":15.4,"low":13.85,"open":14.07,"volume":12103600}]},{"date":"2001-06-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":3739,"close":19.89,"high":21.3,"low":19.85,"open":20.07,"volume":7268200},{"timestamp":991402200,"date":"2001-06-01","index":3740,"close":20.29,"high":20.66,"low":19.01,"open":20.1,"volume":7841600},{"timestamp":991661400,"date":"2001-06-04","index":3741,"close":20.17,"high":20.67,"low":19.58,"open":20.33,"volume":5020400},{"timestamp":991747800,"date":"2001-06-05","index":3742,"close":20.84,"high":21.27,"low":20.02,"open":20.16,"volume":5132000},{"timestamp":991834200,"date":"2001-06-06","index":3743,"close":20.43,"high":21.11,"low":20.13,"open":20.95,"volume":4680800},{"timestamp":991920600,"date":"2001-06-07","index":3744,"close":21.42,"high":21.59,"low":20.15,"open":20.33,"volume":4609400},{"timestamp":992007000,"date":"2001-06-08","index":3745,"close":21.01,"high":21.35,"low":20.67,"open":21.33,"volume":2752200},{"timestamp":992266200,"date":"2001-06-11","index":3746,"close":21.15,"high":22.13,"low":20.67,"open":21.38,"volume":10909000},{"timestamp":992352600,"date":"2001-06-12","index":3747,"close":20.59,"high":21.06,"low":19.84,"open":20.67,"volume":8004000},{"timestamp":992439000,"date":"2001-06-13","index":3748,"close":20.09,"high":21.05,"low":20,"open":20.68,"volume":6742800},{"timestamp":992525400,"date":"2001-06-14","index":3749,"close":19.5,"high":20.1,"low":18.9,"open":19.85,"volume":11826000}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":3750,"close":19.78,"high":21,"low":19,"open":19.3,"volume":19427000},{"timestamp":992871000,"date":"2001-06-18","index":3751,"close":20.27,"high":20.36,"low":19.38,"open":19.63,"volume":7543000},{"timestamp":992957400,"date":"2001-06-19","index":3752,"close":21.38,"high":21.85,"low":21,"open":21,"volume":13882400},{"timestamp":993043800,"date":"2001-06-20","index":3753,"close":22.65,"high":22.84,"low":20.98,"open":21,"volume":10851000},{"timestamp":993130200,"date":"2001-06-21","index":3754,"close":22.66,"high":23.15,"low":22.35,"open":22.51,"volume":9827200},{"timestamp":993216600,"date":"2001-06-22","index":3755,"close":21.79,"high":22.88,"low":21.5,"open":22.8,"volume":5599000},{"timestamp":993475800,"date":"2001-06-25","index":3756,"close":22.26,"high":22.29,"low":21.63,"open":21.99,"volume":4447400},{"timestamp":993562200,"date":"2001-06-26","index":3757,"close":22.33,"high":22.56,"low":21.7,"open":21.85,"volume":5644000},{"timestamp":993648600,"date":"2001-06-27","index":3758,"close":22.17,"high":22.67,"low":22,"open":22.27,"volume":6150200},{"timestamp":993735000,"date":"2001-06-28","index":3759,"close":23.43,"high":24.07,"low":22.41,"open":22.42,"volume":9316400},{"timestamp":993821400,"date":"2001-06-29","index":3760,"close":23.5,"high":24,"low":23.25,"open":23.67,"volume":9215200}]},{"date":"2001-03-15","estimated":0.14,"reported":0.17,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3676,"close":14.03,"high":14.81,"low":13.56,"open":14.44,"volume":11879600},{"timestamp":983543400,"date":"2001-03-02","index":3677,"close":13.84,"high":14.5,"low":13.13,"open":13.66,"volume":13925000},{"timestamp":983802600,"date":"2001-03-05","index":3678,"close":13.53,"high":14.47,"low":13.38,"open":14.09,"volume":8714600},{"timestamp":983889000,"date":"2001-03-06","index":3679,"close":14.25,"high":14.34,"low":13.69,"open":13.84,"volume":17270600},{"timestamp":983975400,"date":"2001-03-07","index":3680,"close":14.34,"high":14.72,"low":14,"open":14.42,"volume":9144000},{"timestamp":984061800,"date":"2001-03-08","index":3681,"close":13.56,"high":14.88,"low":13.53,"open":14.48,"volume":9673400},{"timestamp":984148200,"date":"2001-03-09","index":3682,"close":13.47,"high":13.94,"low":12.31,"open":13.47,"volume":15267200},{"timestamp":984407400,"date":"2001-03-12","index":3683,"close":13,"high":13.5,"low":12.88,"open":12.91,"volume":6563600},{"timestamp":984493800,"date":"2001-03-13","index":3684,"close":13.69,"high":13.91,"low":12.72,"open":13.38,"volume":7086600},{"timestamp":984580200,"date":"2001-03-14","index":3685,"close":13.06,"high":13.66,"low":12.66,"open":12.97,"volume":6756400},{"timestamp":984666600,"date":"2001-03-15","index":3686,"close":12.5,"high":13.94,"low":12.28,"open":13.63,"volume":9095600}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3687,"close":14.31,"high":14.69,"low":13.63,"open":13.72,"volume":27958000},{"timestamp":985012200,"date":"2001-03-19","index":3688,"close":15.88,"high":16,"low":14.25,"open":14.59,"volume":17031800},{"timestamp":985098600,"date":"2001-03-20","index":3689,"close":16.41,"high":17.06,"low":15.75,"open":16.31,"volume":16440400},{"timestamp":985185000,"date":"2001-03-21","index":3690,"close":16.28,"high":17.38,"low":15.97,"open":16.47,"volume":11570800},{"timestamp":985271400,"date":"2001-03-22","index":3691,"close":18,"high":18.03,"low":15.66,"open":16.19,"volume":12184600},{"timestamp":985357800,"date":"2001-03-23","index":3692,"close":17.84,"high":18.97,"low":17.16,"open":18.78,"volume":9275000},{"timestamp":985617000,"date":"2001-03-26","index":3693,"close":16.8,"high":18.5,"low":16.38,"open":18.35,"volume":8606200},{"timestamp":985703400,"date":"2001-03-27","index":3694,"close":18.3,"high":18.55,"low":16.77,"open":16.85,"volume":10526800},{"timestamp":985789800,"date":"2001-03-28","index":3695,"close":16.99,"high":17.95,"low":16.8,"open":17.65,"volume":12473800},{"timestamp":985876200,"date":"2001-03-29","index":3696,"close":16.28,"high":17.43,"low":16.06,"open":16.5,"volume":8812400},{"timestamp":985962600,"date":"2001-03-30","index":3697,"close":17.49,"high":18.94,"low":16.43,"open":16.5,"volume":10839800}]},{"date":"2000-12-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3615,"close":31.69,"high":33,"low":31.13,"open":31.34,"volume":9835000},{"timestamp":975681000,"date":"2000-12-01","index":3616,"close":33.66,"high":35.19,"low":32,"open":33,"volume":7363000},{"timestamp":975940200,"date":"2000-12-04","index":3617,"close":34.03,"high":34.69,"low":32.31,"open":33.75,"volume":6879200},{"timestamp":976026600,"date":"2000-12-05","index":3618,"close":38.34,"high":38.78,"low":34.25,"open":35.28,"volume":9599600},{"timestamp":976113000,"date":"2000-12-06","index":3619,"close":33.59,"high":37.69,"low":32.69,"open":36.81,"volume":16013400},{"timestamp":976199400,"date":"2000-12-07","index":3620,"close":31.5,"high":34.81,"low":31.16,"open":32.92,"volume":11310000},{"timestamp":976285800,"date":"2000-12-08","index":3621,"close":34.19,"high":35.97,"low":33.03,"open":33.34,"volume":9743800},{"timestamp":976545000,"date":"2000-12-11","index":3622,"close":37.06,"high":37.13,"low":34.63,"open":35,"volume":6810200},{"timestamp":976631400,"date":"2000-12-12","index":3623,"close":35.34,"high":37.47,"low":35.06,"open":36.56,"volume":3928000},{"timestamp":976717800,"date":"2000-12-13","index":3624,"close":33.09,"high":36.03,"low":32.75,"open":36.03,"volume":5060400},{"timestamp":976804200,"date":"2000-12-14","index":3625,"close":28.66,"high":30.38,"low":28.25,"open":29.25,"volume":23094400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3626,"close":31.22,"high":31.72,"low":29.19,"open":29.5,"volume":21335000},{"timestamp":977149800,"date":"2000-12-18","index":3627,"close":31.78,"high":32.66,"low":31.25,"open":31.75,"volume":8495200},{"timestamp":977236200,"date":"2000-12-19","index":3628,"close":32,"high":34.5,"low":31.97,"open":32.69,"volume":9614600},{"timestamp":977322600,"date":"2000-12-20","index":3629,"close":28.63,"high":31.81,"low":28.31,"open":30.49,"volume":10588000},{"timestamp":977409000,"date":"2000-12-21","index":3630,"close":29.91,"high":30.94,"low":28.25,"open":28.88,"volume":7399600},{"timestamp":977495400,"date":"2000-12-22","index":3631,"close":32.84,"high":32.94,"low":30.69,"open":31,"volume":5164200},{"timestamp":977841000,"date":"2000-12-26","index":3632,"close":32.97,"high":33.41,"low":31.25,"open":32.69,"volume":3347600},{"timestamp":977927400,"date":"2000-12-27","index":3633,"close":32.75,"high":33.88,"low":32.13,"open":33.67,"volume":4227400},{"timestamp":978013800,"date":"2000-12-28","index":3634,"close":30.81,"high":32.75,"low":30.03,"open":32.22,"volume":6041800},{"timestamp":978100200,"date":"2000-12-29","index":3635,"close":29.09,"high":31,"low":28.31,"open":30.84,"volume":7619600},{"timestamp":978445800,"date":"2001-01-02","index":3636,"close":23.37,"high":29.25,"low":22.38,"open":29.19,"volume":16813400}]},{"date":"2000-09-14","estimated":0.13,"reported":0.14,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":3551,"close":32.39,"high":32.75,"low":31.83,"open":32.66,"volume":2578000},{"timestamp":967728600,"date":"2000-08-31","index":3552,"close":32.5,"high":33.38,"low":32.13,"open":32.5,"volume":3675600},{"timestamp":967815000,"date":"2000-09-01","index":3553,"close":33.83,"high":34.06,"low":32.88,"open":33.23,"volume":4194800},{"timestamp":968160600,"date":"2000-09-05","index":3554,"close":33.31,"high":34.25,"low":33.31,"open":34,"volume":2023600},{"timestamp":968247000,"date":"2000-09-06","index":3555,"close":31.88,"high":33.44,"low":31.72,"open":33.27,"volume":3550400},{"timestamp":968333400,"date":"2000-09-07","index":3556,"close":34.23,"high":34.25,"low":32.28,"open":32.38,"volume":5596400},{"timestamp":968419800,"date":"2000-09-08","index":3557,"close":33.47,"high":34.5,"low":32.89,"open":33.91,"volume":4988000},{"timestamp":968679000,"date":"2000-09-11","index":3558,"close":31.81,"high":33.2,"low":31.38,"open":33.19,"volume":6669200},{"timestamp":968765400,"date":"2000-09-12","index":3559,"close":30.7,"high":32.28,"low":30.38,"open":31.5,"volume":6545600},{"timestamp":968851800,"date":"2000-09-13","index":3560,"close":31.48,"high":32.13,"low":30.44,"open":30.45,"volume":8358000},{"timestamp":968938200,"date":"2000-09-14","index":3561,"close":31.34,"high":31.94,"low":31,"open":31.78,"volume":6306000}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":3562,"close":33.16,"high":34.06,"low":32.5,"open":32.77,"volume":20242400},{"timestamp":969283800,"date":"2000-09-18","index":3563,"close":35.5,"high":35.88,"low":33.5,"open":33.58,"volume":15124400},{"timestamp":969370200,"date":"2000-09-19","index":3564,"close":38.22,"high":39.39,"low":35.5,"open":35.84,"volume":19066800},{"timestamp":969456600,"date":"2000-09-20","index":3565,"close":39.44,"high":39.72,"low":36.69,"open":37.52,"volume":11589200},{"timestamp":969543000,"date":"2000-09-21","index":3566,"close":39.25,"high":39.81,"low":38.59,"open":38.91,"volume":9903600},{"timestamp":969629400,"date":"2000-09-22","index":3567,"close":37.39,"high":38.38,"low":37.06,"open":37.69,"volume":11998800},{"timestamp":969888600,"date":"2000-09-25","index":3568,"close":36.91,"high":38.5,"low":36.69,"open":38.11,"volume":9363600},{"timestamp":969975000,"date":"2000-09-26","index":3569,"close":37.83,"high":37.95,"low":36.28,"open":36.72,"volume":7230800},{"timestamp":970061400,"date":"2000-09-27","index":3570,"close":37.09,"high":38.13,"low":36.5,"open":38,"volume":7342000},{"timestamp":970147800,"date":"2000-09-28","index":3571,"close":40.13,"high":40.5,"low":37.06,"open":37.34,"volume":12957600},{"timestamp":970234200,"date":"2000-09-29","index":3572,"close":38.81,"high":40.06,"low":38.41,"open":38.98,"volume":15857600}]},{"date":"2000-06-15","estimated":0.12,"reported":0.13,"pre":[{"timestamp":959866200,"date":"2000-06-01","index":3488,"close":29.63,"high":29.98,"low":28.47,"open":28.96,"volume":6863200},{"timestamp":959952600,"date":"2000-06-02","index":3489,"close":31.25,"high":31.97,"low":30.39,"open":30.39,"volume":5660400},{"timestamp":960211800,"date":"2000-06-05","index":3490,"close":32.17,"high":33,"low":31.19,"open":31.25,"volume":10037200},{"timestamp":960298200,"date":"2000-06-06","index":3491,"close":28.92,"high":31.83,"low":28.88,"open":31.83,"volume":13826400},{"timestamp":960384600,"date":"2000-06-07","index":3492,"close":28.58,"high":30,"low":28.06,"open":29.75,"volume":11221600},{"timestamp":960471000,"date":"2000-06-08","index":3493,"close":29.59,"high":30.34,"low":29.05,"open":29.38,"volume":8131200},{"timestamp":960557400,"date":"2000-06-09","index":3494,"close":30.17,"high":30.5,"low":29.88,"open":30.23,"volume":4936000},{"timestamp":960816600,"date":"2000-06-12","index":3495,"close":30.31,"high":31.25,"low":30.31,"open":31.22,"volume":8233600},{"timestamp":960903000,"date":"2000-06-13","index":3496,"close":31.8,"high":31.92,"low":30.06,"open":30.79,"volume":8335200},{"timestamp":960989400,"date":"2000-06-14","index":3497,"close":30.47,"high":32.63,"low":30,"open":32.23,"volume":11954400},{"timestamp":961075800,"date":"2000-06-15","index":3498,"close":31.19,"high":31.73,"low":29.94,"open":30.75,"volume":9943600}],"post":[{"timestamp":961162200,"date":"2000-06-16","index":3499,"close":30.06,"high":30.19,"low":28.47,"open":30.03,"volume":17876800},{"timestamp":961421400,"date":"2000-06-19","index":3500,"close":31.84,"high":32.13,"low":29.67,"open":29.68,"volume":9478400},{"timestamp":961507800,"date":"2000-06-20","index":3501,"close":32.81,"high":32.98,"low":31.38,"open":31.56,"volume":11540400},{"timestamp":961594200,"date":"2000-06-21","index":3502,"close":32.2,"high":32.75,"low":31.19,"open":32.09,"volume":5958800},{"timestamp":961680600,"date":"2000-06-22","index":3503,"close":30.27,"high":32.25,"low":30.09,"open":32.01,"volume":4679600},{"timestamp":961767000,"date":"2000-06-23","index":3504,"close":29.44,"high":30.84,"low":29.13,"open":30.53,"volume":4730800},{"timestamp":962026200,"date":"2000-06-26","index":3505,"close":31.17,"high":31.75,"low":29.44,"open":29.84,"volume":4722400},{"timestamp":962112600,"date":"2000-06-27","index":3506,"close":29.52,"high":30.93,"low":29.52,"open":30.63,"volume":5097600},{"timestamp":962199000,"date":"2000-06-28","index":3507,"close":31.2,"high":31.48,"low":29.91,"open":30.11,"volume":5057200},{"timestamp":962285400,"date":"2000-06-29","index":3508,"close":31.06,"high":32,"low":30.66,"open":30.96,"volume":4454400},{"timestamp":962371800,"date":"2000-06-30","index":3509,"close":32.5,"high":32.5,"low":31.19,"open":31.49,"volume":5107200}]},{"date":"2000-03-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":952007400,"date":"2000-03-02","index":3425,"close":20.16,"high":24.06,"low":20,"open":24.06,"volume":24963600},{"timestamp":952093800,"date":"2000-03-03","index":3426,"close":22.66,"high":22.93,"low":20.63,"open":21.05,"volume":18611200},{"timestamp":952353000,"date":"2000-03-06","index":3427,"close":21.45,"high":22.41,"low":21,"open":22.31,"volume":6946400},{"timestamp":952439400,"date":"2000-03-07","index":3428,"close":20.3,"high":21.97,"low":20.14,"open":21.95,"volume":6066400},{"timestamp":952525800,"date":"2000-03-08","index":3429,"close":19.77,"high":20.41,"low":19.63,"open":20.39,"volume":8405600},{"timestamp":952612200,"date":"2000-03-09","index":3430,"close":19.53,"high":20.34,"low":19.25,"open":19.91,"volume":10022000},{"timestamp":952698600,"date":"2000-03-10","index":3431,"close":20.81,"high":21.42,"low":19.86,"open":19.88,"volume":15000800},{"timestamp":952957800,"date":"2000-03-13","index":3432,"close":20.53,"high":21.16,"low":20.13,"open":20.19,"volume":6446400},{"timestamp":953044200,"date":"2000-03-14","index":3433,"close":20.36,"high":22.22,"low":20,"open":21.88,"volume":12852800},{"timestamp":953130600,"date":"2000-03-15","index":3434,"close":20.89,"high":21.61,"low":20,"open":20.75,"volume":9849600},{"timestamp":953217000,"date":"2000-03-16","index":3435,"close":23.61,"high":23.69,"low":19.5,"open":21.14,"volume":22378000}],"post":[{"timestamp":953303400,"date":"2000-03-17","index":3436,"close":21.92,"high":22.84,"low":21.48,"open":22.25,"volume":18887600},{"timestamp":953562600,"date":"2000-03-20","index":3437,"close":21.86,"high":22.48,"low":21.41,"open":22.05,"volume":8595200},{"timestamp":953649000,"date":"2000-03-21","index":3438,"close":22.92,"high":23.02,"low":21.28,"open":21.89,"volume":10534000},{"timestamp":953735400,"date":"2000-03-22","index":3439,"close":25.5,"high":25.5,"low":22.98,"open":23.7,"volume":16744800},{"timestamp":953821800,"date":"2000-03-23","index":3440,"close":26.64,"high":27.39,"low":24.75,"open":25.14,"volume":12223600},{"timestamp":953908200,"date":"2000-03-24","index":3441,"close":27.05,"high":27.5,"low":26.34,"open":26.41,"volume":7835600},{"timestamp":954167400,"date":"2000-03-27","index":3442,"close":28.41,"high":28.67,"low":27,"open":27.22,"volume":6834400},{"timestamp":954253800,"date":"2000-03-28","index":3443,"close":27.78,"high":28.84,"low":27.5,"open":28.19,"volume":6964400},{"timestamp":954340200,"date":"2000-03-29","index":3444,"close":27.84,"high":28.41,"low":26.97,"open":27.75,"volume":5551200},{"timestamp":954426600,"date":"2000-03-30","index":3445,"close":26.8,"high":29,"low":26.75,"open":27.38,"volume":6503200},{"timestamp":954513000,"date":"2000-03-31","index":3446,"close":27.83,"high":28.75,"low":26.67,"open":27.06,"volume":7458000}]}] +[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695412802,"date":"2023-09-22","index":9352,"close":512.9,"high":518.15,"low":508.83,"open":513.09,"volume":2702260},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]},{"date":"2018-09-13","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1535549400,"date":"2018-08-29","index":8078,"close":268.36,"high":269.96,"low":262.56,"open":263,"volume":3155200},{"timestamp":1535635800,"date":"2018-08-30","index":8079,"close":266.43,"high":269.05,"low":265.5,"open":266.72,"volume":2409300},{"timestamp":1535722200,"date":"2018-08-31","index":8080,"close":263.51,"high":266.83,"low":263.2,"open":265.55,"volume":2944500},{"timestamp":1536067800,"date":"2018-09-04","index":8081,"close":266.68,"high":266.93,"low":262.3,"open":263.67,"volume":2158200},{"timestamp":1536154200,"date":"2018-09-05","index":8082,"close":256.14,"high":266.16,"low":254.54,"open":265.61,"volume":4203300},{"timestamp":1536240600,"date":"2018-09-06","index":8083,"close":259.75,"high":260.27,"low":255.14,"open":256.95,"volume":2810800},{"timestamp":1536327000,"date":"2018-09-07","index":8084,"close":260.87,"high":263.67,"low":257.12,"open":258,"volume":2894300},{"timestamp":1536586200,"date":"2018-09-10","index":8085,"close":265.37,"high":265.93,"low":260.79,"open":264.27,"volume":2633600},{"timestamp":1536672600,"date":"2018-09-11","index":8086,"close":267,"high":268.6,"low":263.31,"open":265.3,"volume":2866000},{"timestamp":1536759000,"date":"2018-09-12","index":8087,"close":267.79,"high":270.94,"low":266.45,"open":267.83,"volume":3365400},{"timestamp":1536845400,"date":"2018-09-13","index":8088,"close":268.52,"high":270,"low":265.01,"open":267.13,"volume":4774000}],"post":[{"timestamp":1536931800,"date":"2018-09-14","index":8089,"close":274.69,"high":277.61,"low":268,"open":269,"volume":6182500},{"timestamp":1537191000,"date":"2018-09-17","index":8090,"close":268.25,"high":275.78,"low":267.68,"open":275,"volume":3080900},{"timestamp":1537277400,"date":"2018-09-18","index":8091,"close":270.79,"high":273.78,"low":266.6,"open":267.61,"volume":2684400},{"timestamp":1537363800,"date":"2018-09-19","index":8092,"close":264.88,"high":271.95,"low":263.61,"open":271.14,"volume":2801400},{"timestamp":1537450200,"date":"2018-09-20","index":8093,"close":266.34,"high":269.54,"low":264.19,"open":266.47,"volume":2560200},{"timestamp":1537536600,"date":"2018-09-21","index":8094,"close":260.88,"high":267.5,"low":260.24,"open":266.15,"volume":6186500},{"timestamp":1537795800,"date":"2018-09-24","index":8095,"close":264.09,"high":264.46,"low":257.07,"open":260,"volume":2619100},{"timestamp":1537882200,"date":"2018-09-25","index":8096,"close":267.84,"high":268.43,"low":264.2,"open":264.6,"volume":2298000},{"timestamp":1537968600,"date":"2018-09-26","index":8097,"close":268.47,"high":270.68,"low":266.66,"open":268.56,"volume":2027700},{"timestamp":1538055000,"date":"2018-09-27","index":8098,"close":269.91,"high":272.42,"low":269.25,"open":270,"volume":1735200},{"timestamp":1538141400,"date":"2018-09-28","index":8099,"close":269.95,"high":272.26,"low":268.44,"open":269.75,"volume":2784500}]},{"date":"2018-06-14","estimated":1.54,"reported":1.66,"pre":[{"timestamp":1527773400,"date":"2018-05-31","index":8015,"close":249.28,"high":251.52,"low":246.58,"open":247.11,"volume":3838400},{"timestamp":1527859800,"date":"2018-06-01","index":8016,"close":251.31,"high":251.83,"low":248.85,"open":250.55,"volume":2773200},{"timestamp":1528119000,"date":"2018-06-04","index":8017,"close":253.34,"high":254.72,"low":251.1,"open":252.85,"volume":3058700},{"timestamp":1528205400,"date":"2018-06-05","index":8018,"close":252.7,"high":254.06,"low":251.11,"open":254,"volume":2677400},{"timestamp":1528291800,"date":"2018-06-06","index":8019,"close":253.95,"high":254.07,"low":251.5,"open":253.75,"volume":3963600},{"timestamp":1528378200,"date":"2018-06-07","index":8020,"close":247.51,"high":254.05,"low":244.03,"open":253.24,"volume":4169200},{"timestamp":1528464600,"date":"2018-06-08","index":8021,"close":251.21,"high":251.66,"low":245.83,"open":246.86,"volume":2880600},{"timestamp":1528723800,"date":"2018-06-11","index":8022,"close":251,"high":253.48,"low":250.13,"open":251.76,"volume":2868200},{"timestamp":1528810200,"date":"2018-06-12","index":8023,"close":252.59,"high":254.8,"low":251.13,"open":252.65,"volume":3513300},{"timestamp":1528896600,"date":"2018-06-13","index":8024,"close":256.13,"high":257.9,"low":253.65,"open":253.7,"volume":3590700},{"timestamp":1528983000,"date":"2018-06-14","index":8025,"close":258.1,"high":258.91,"low":256.58,"open":257.15,"volume":5618300}],"post":[{"timestamp":1529069400,"date":"2018-06-15","index":8026,"close":251.82,"high":253.87,"low":247.52,"open":251.28,"volume":9052800},{"timestamp":1529328600,"date":"2018-06-18","index":8027,"close":255.69,"high":256.77,"low":249.8,"open":250.52,"volume":3764300},{"timestamp":1529415000,"date":"2018-06-19","index":8028,"close":251.74,"high":253.65,"low":247.9,"open":251.83,"volume":3532500},{"timestamp":1529501400,"date":"2018-06-20","index":8029,"close":251.24,"high":254.8,"low":250.98,"open":253.5,"volume":2577500},{"timestamp":1529587800,"date":"2018-06-21","index":8030,"close":248.83,"high":252.72,"low":247.57,"open":252,"volume":2639700},{"timestamp":1529674200,"date":"2018-06-22","index":8031,"close":243.63,"high":248.8,"low":243.26,"open":248.11,"volume":4124500},{"timestamp":1529933400,"date":"2018-06-25","index":8032,"close":239.68,"high":241.96,"low":235.87,"open":240.15,"volume":4575400},{"timestamp":1530019800,"date":"2018-06-26","index":8033,"close":242.25,"high":244.23,"low":239.66,"open":240.67,"volume":2998300},{"timestamp":1530106200,"date":"2018-06-27","index":8034,"close":237.68,"high":244.98,"low":237.51,"open":243.46,"volume":3499500},{"timestamp":1530192600,"date":"2018-06-28","index":8035,"close":239.81,"high":241.82,"low":236.44,"open":236.59,"volume":2217200},{"timestamp":1530279000,"date":"2018-06-29","index":8036,"close":243.81,"high":245.49,"low":241.5,"open":241.88,"volume":3774700}]},{"date":"2018-03-15","estimated":1.44,"reported":1.55,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":7952,"close":206.03,"high":210.68,"low":204.45,"open":210.32,"volume":2632200},{"timestamp":1520001000,"date":"2018-03-02","index":7953,"close":209.79,"high":210.21,"low":201.76,"open":203.96,"volume":2624700},{"timestamp":1520260200,"date":"2018-03-05","index":7954,"close":211.16,"high":212,"low":206.92,"open":208.75,"volume":2111800},{"timestamp":1520346600,"date":"2018-03-06","index":7955,"close":212.01,"high":212.74,"low":209.88,"open":212.44,"volume":2169000},{"timestamp":1520433000,"date":"2018-03-07","index":7956,"close":216.86,"high":217.44,"low":211,"open":211.33,"volume":2795100},{"timestamp":1520519400,"date":"2018-03-08","index":7957,"close":216.4,"high":219.71,"low":214.86,"open":218.03,"volume":2284400},{"timestamp":1520605800,"date":"2018-03-09","index":7958,"close":221.11,"high":221.27,"low":217.19,"open":218,"volume":2642300},{"timestamp":1520861400,"date":"2018-03-12","index":7959,"close":220.94,"high":223.11,"low":220.34,"open":222.97,"volume":3216900},{"timestamp":1520947800,"date":"2018-03-13","index":7960,"close":219.76,"high":224.9,"low":218.43,"open":223,"volume":4732000},{"timestamp":1521034200,"date":"2018-03-14","index":7961,"close":218.44,"high":221.46,"low":217.6,"open":220.75,"volume":3357600},{"timestamp":1521120600,"date":"2018-03-15","index":7962,"close":218.87,"high":221.47,"low":218.06,"open":220,"volume":4457000}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":7963,"close":225.55,"high":228.88,"low":224,"open":227.18,"volume":8783000},{"timestamp":1521466200,"date":"2018-03-19","index":7964,"close":222.18,"high":226.59,"low":218.68,"open":224.48,"volume":4029300},{"timestamp":1521552600,"date":"2018-03-20","index":7965,"close":229.75,"high":231.34,"low":223,"open":223.19,"volume":5019300},{"timestamp":1521639000,"date":"2018-03-21","index":7966,"close":226.85,"high":229.25,"low":225.61,"open":228.76,"volume":3971800},{"timestamp":1521725400,"date":"2018-03-22","index":7967,"close":220.52,"high":225.87,"low":220.26,"open":223.86,"volume":3008700},{"timestamp":1521811800,"date":"2018-03-23","index":7968,"close":215.02,"high":222.46,"low":214.78,"open":219.52,"volume":4297200},{"timestamp":1522071000,"date":"2018-03-26","index":7969,"close":228.91,"high":229.15,"low":218.5,"open":218.83,"volume":4485400},{"timestamp":1522157400,"date":"2018-03-27","index":7970,"close":213.8,"high":230.98,"low":212.25,"open":229.9,"volume":5468100},{"timestamp":1522243800,"date":"2018-03-28","index":7971,"close":212.54,"high":217.15,"low":209.04,"open":213.72,"volume":4503200},{"timestamp":1522330200,"date":"2018-03-29","index":7972,"close":216.08,"high":219.59,"low":210.27,"open":213.35,"volume":3757400},{"timestamp":1522675800,"date":"2018-04-02","index":7973,"close":212.28,"high":216.5,"low":207.22,"open":214.81,"volume":3494900}]},{"date":"2017-12-14","estimated":1.16,"reported":1.26,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7891,"close":181.47,"high":181.67,"low":176.55,"open":178.14,"volume":3976300},{"timestamp":1512138600,"date":"2017-12-01","index":7892,"close":179.52,"high":182,"low":177.13,"open":179.51,"volume":3016200},{"timestamp":1512397800,"date":"2017-12-04","index":7893,"close":168.44,"high":180.62,"low":168.43,"open":180.34,"volume":5931400},{"timestamp":1512484200,"date":"2017-12-05","index":7894,"close":167.54,"high":171.78,"low":165.68,"open":167.69,"volume":4698700},{"timestamp":1512570600,"date":"2017-12-06","index":7895,"close":173.52,"high":173.96,"low":165.75,"open":166.79,"volume":3773000},{"timestamp":1512657000,"date":"2017-12-07","index":7896,"close":174.61,"high":175.9,"low":172.13,"open":173.46,"volume":2442000},{"timestamp":1512743400,"date":"2017-12-08","index":7897,"close":173.57,"high":177.2,"low":173.17,"open":177.08,"volume":2101800},{"timestamp":1513002600,"date":"2017-12-11","index":7898,"close":174.31,"high":174.98,"low":173.2,"open":173.77,"volume":2776700},{"timestamp":1513089000,"date":"2017-12-12","index":7899,"close":172.54,"high":174.13,"low":170.43,"open":172.69,"volume":3924200},{"timestamp":1513175400,"date":"2017-12-13","index":7900,"close":176.83,"high":177.42,"low":173.29,"open":173.5,"volume":4591700},{"timestamp":1513261800,"date":"2017-12-14","index":7901,"close":175,"high":178.72,"low":174.98,"open":178.26,"volume":4720900}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":7902,"close":177.51,"high":179.98,"low":174.3,"open":179.36,"volume":9191700},{"timestamp":1513607400,"date":"2017-12-18","index":7903,"close":176.74,"high":179.15,"low":175.31,"open":178.42,"volume":3435400},{"timestamp":1513693800,"date":"2017-12-19","index":7904,"close":174.97,"high":176.76,"low":174.23,"open":176.01,"volume":2509500},{"timestamp":1513780200,"date":"2017-12-20","index":7905,"close":174.25,"high":176,"low":172.92,"open":176,"volume":2677300},{"timestamp":1513866600,"date":"2017-12-21","index":7906,"close":174.56,"high":175.32,"low":174,"open":174.05,"volume":2164100},{"timestamp":1513953000,"date":"2017-12-22","index":7907,"close":175,"high":175.1,"low":173.75,"open":173.99,"volume":1702600},{"timestamp":1514298600,"date":"2017-12-26","index":7908,"close":174.44,"high":175,"low":173.03,"open":174.36,"volume":918400},{"timestamp":1514385000,"date":"2017-12-27","index":7909,"close":175.36,"high":175.44,"low":173.97,"open":174.65,"volume":1527800},{"timestamp":1514471400,"date":"2017-12-28","index":7910,"close":175.55,"high":176,"low":174.85,"open":175.92,"volume":1043700},{"timestamp":1514557800,"date":"2017-12-29","index":7911,"close":175.24,"high":176.97,"low":175.1,"open":175.19,"volume":1810300},{"timestamp":1514903400,"date":"2018-01-02","index":7912,"close":177.7,"high":177.8,"low":175.26,"open":175.85,"volume":2432800}]},{"date":"2017-09-19","estimated":1.01,"reported":1.1,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":7830,"close":154.28,"high":155.41,"low":153.31,"open":154.83,"volume":1274000},{"timestamp":1504704600,"date":"2017-09-06","index":7831,"close":153.76,"high":155.56,"low":153.61,"open":155.11,"volume":1224400},{"timestamp":1504791000,"date":"2017-09-07","index":7832,"close":155.47,"high":155.89,"low":153.64,"open":154.49,"volume":1445400},{"timestamp":1504877400,"date":"2017-09-08","index":7833,"close":155.34,"high":155.88,"low":154.29,"open":155.24,"volume":1449900},{"timestamp":1505136600,"date":"2017-09-11","index":7834,"close":156.87,"high":157.89,"low":156.38,"open":156.59,"volume":1716000},{"timestamp":1505223000,"date":"2017-09-12","index":7835,"close":156.31,"high":157.22,"low":154.92,"open":156.76,"volume":1766400},{"timestamp":1505309400,"date":"2017-09-13","index":7836,"close":156.24,"high":156.7,"low":155.39,"open":155.88,"volume":1363900},{"timestamp":1505395800,"date":"2017-09-14","index":7837,"close":154.95,"high":156.2,"low":154.68,"open":155.37,"volume":1676400},{"timestamp":1505482200,"date":"2017-09-15","index":7838,"close":154.49,"high":155.19,"low":153.56,"open":154.9,"volume":3012800},{"timestamp":1505741400,"date":"2017-09-18","index":7839,"close":155.77,"high":156.3,"low":154.37,"open":155.01,"volume":2581000},{"timestamp":1505827800,"date":"2017-09-19","index":7840,"close":156.6,"high":157.05,"low":155.81,"open":156.3,"volume":4014800}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":7841,"close":149.96,"high":152.4,"low":149,"open":151.99,"volume":9372300},{"timestamp":1506000600,"date":"2017-09-21","index":7842,"close":149.3,"high":151.25,"low":148.3,"open":150.38,"volume":4991800},{"timestamp":1506087000,"date":"2017-09-22","index":7843,"close":148.5,"high":149.5,"low":147.85,"open":148.69,"volume":2929200},{"timestamp":1506346200,"date":"2017-09-25","index":7844,"close":144.57,"high":148.71,"low":143.95,"open":148.39,"volume":4869500},{"timestamp":1506432600,"date":"2017-09-26","index":7845,"close":145.4,"high":146.35,"low":143.96,"open":145.5,"volume":3280000},{"timestamp":1506519000,"date":"2017-09-27","index":7846,"close":146.43,"high":147.09,"low":145.75,"open":146.31,"volume":2947600},{"timestamp":1506605400,"date":"2017-09-28","index":7847,"close":146.83,"high":147.32,"low":145.39,"open":146.14,"volume":1667000},{"timestamp":1506691800,"date":"2017-09-29","index":7848,"close":149.18,"high":149.28,"low":146.6,"open":146.69,"volume":2181300},{"timestamp":1506951000,"date":"2017-10-02","index":7849,"close":147.94,"high":150.48,"low":147.52,"open":149.79,"volume":2341700},{"timestamp":1507037400,"date":"2017-10-03","index":7850,"close":148.6,"high":148.8,"low":147.99,"open":148.48,"volume":1808200},{"timestamp":1507123800,"date":"2017-10-04","index":7851,"close":147.95,"high":148.46,"low":146.6,"open":148.21,"volume":2885600}]},{"date":"2017-06-20","estimated":0.95,"reported":1.02,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":7767,"close":143.03,"high":144.17,"low":142.73,"open":143.35,"volume":2162700},{"timestamp":1496842200,"date":"2017-06-07","index":7768,"close":143.62,"high":143.77,"low":142.45,"open":143.33,"volume":1633800},{"timestamp":1496928600,"date":"2017-06-08","index":7769,"close":142.63,"high":143.97,"low":141.74,"open":143.96,"volume":2811500},{"timestamp":1497015000,"date":"2017-06-09","index":7770,"close":138.05,"high":143.59,"low":135.76,"open":143.14,"volume":4146200},{"timestamp":1497274200,"date":"2017-06-12","index":7771,"close":137.25,"high":138.64,"low":131.2,"open":133.72,"volume":6772300},{"timestamp":1497360600,"date":"2017-06-13","index":7772,"close":139.09,"high":139.86,"low":138.09,"open":138.79,"volume":2871400},{"timestamp":1497447000,"date":"2017-06-14","index":7773,"close":138.25,"high":140.85,"low":136.41,"open":139.29,"volume":2831100},{"timestamp":1497533400,"date":"2017-06-15","index":7774,"close":137.52,"high":137.9,"low":134.45,"open":136.63,"volume":2804400},{"timestamp":1497619800,"date":"2017-06-16","index":7775,"close":137.84,"high":138.35,"low":136.29,"open":137.35,"volume":4205800},{"timestamp":1497879000,"date":"2017-06-19","index":7776,"close":140.35,"high":141.47,"low":138.64,"open":138.79,"volume":4356900},{"timestamp":1497965400,"date":"2017-06-20","index":7777,"close":140.91,"high":142.3,"low":140.19,"open":141.21,"volume":5454700}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":7778,"close":144.24,"high":147.45,"low":142.75,"open":145.08,"volume":8251900},{"timestamp":1498138200,"date":"2017-06-22","index":7779,"close":143.69,"high":145.77,"low":143.66,"open":145.15,"volume":3688400},{"timestamp":1498224600,"date":"2017-06-23","index":7780,"close":145.41,"high":145.59,"low":143.06,"open":143.75,"volume":3419000},{"timestamp":1498483800,"date":"2017-06-26","index":7781,"close":144.96,"high":146.89,"low":144.36,"open":146.06,"volume":2775500},{"timestamp":1498570200,"date":"2017-06-27","index":7782,"close":142.54,"high":144.81,"low":142.54,"open":144.33,"volume":3018900},{"timestamp":1498656600,"date":"2017-06-28","index":7783,"close":143.81,"high":144.08,"low":141.15,"open":143.01,"volume":2507900},{"timestamp":1498743000,"date":"2017-06-29","index":7784,"close":141.24,"high":143.2,"low":139.65,"open":143.06,"volume":2653900},{"timestamp":1498829400,"date":"2017-06-30","index":7785,"close":141.44,"high":142.81,"low":140.74,"open":141.87,"volume":2331000},{"timestamp":1499088600,"date":"2017-07-03","index":7786,"close":138.41,"high":142.15,"low":138.31,"open":141.73,"volume":1786000},{"timestamp":1499261400,"date":"2017-07-05","index":7787,"close":141.21,"high":141.97,"low":138.55,"open":138.65,"volume":2229900},{"timestamp":1499347800,"date":"2017-07-06","index":7788,"close":140.75,"high":141.18,"low":138.88,"open":139.73,"volume":1803200}]},{"date":"2017-03-16","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1488465000,"date":"2017-03-02","index":7701,"close":119.9,"high":120.12,"low":119.28,"open":120.09,"volume":1819700},{"timestamp":1488551400,"date":"2017-03-03","index":7702,"close":120.04,"high":120.13,"low":119.48,"open":119.83,"volume":1361100},{"timestamp":1488810600,"date":"2017-03-06","index":7703,"close":120.15,"high":120.48,"low":119.37,"open":119.73,"volume":1979700},{"timestamp":1488897000,"date":"2017-03-07","index":7704,"close":119.98,"high":120.69,"low":119.69,"open":120.06,"volume":1872500},{"timestamp":1488983400,"date":"2017-03-08","index":7705,"close":119.6,"high":120.66,"low":119.35,"open":120.21,"volume":2962800},{"timestamp":1489069800,"date":"2017-03-09","index":7706,"close":119.91,"high":120.26,"low":119.11,"open":119.82,"volume":1984200},{"timestamp":1489156200,"date":"2017-03-10","index":7707,"close":121.09,"high":121.37,"low":120.24,"open":120.57,"volume":2211000},{"timestamp":1489411800,"date":"2017-03-13","index":7708,"close":121.8,"high":121.96,"low":120.89,"open":121.11,"volume":1805200},{"timestamp":1489498200,"date":"2017-03-14","index":7709,"close":121.44,"high":121.99,"low":120.62,"open":121.65,"volume":1507500},{"timestamp":1489584600,"date":"2017-03-15","index":7710,"close":122.11,"high":122.42,"low":120.9,"open":122,"volume":2396300},{"timestamp":1489671000,"date":"2017-03-16","index":7711,"close":122.35,"high":123.6,"low":121.53,"open":123.25,"volume":4044600}],"post":[{"timestamp":1489757400,"date":"2017-03-17","index":7712,"close":127.01,"high":130.3,"low":126.94,"open":128.45,"volume":8749900},{"timestamp":1490016600,"date":"2017-03-20","index":7713,"close":126.31,"high":128.09,"low":125.79,"open":126.99,"volume":3320900},{"timestamp":1490103000,"date":"2017-03-21","index":7714,"close":125.07,"high":127.36,"low":124.96,"open":126.64,"volume":3105300},{"timestamp":1490189400,"date":"2017-03-22","index":7715,"close":126.21,"high":126.94,"low":124.51,"open":124.6,"volume":3477300},{"timestamp":1490275800,"date":"2017-03-23","index":7716,"close":126.87,"high":127.25,"low":126.01,"open":126.2,"volume":2197200},{"timestamp":1490362200,"date":"2017-03-24","index":7717,"close":127.7,"high":129,"low":127.05,"open":127.86,"volume":3044000},{"timestamp":1490621400,"date":"2017-03-27","index":7718,"close":128.25,"high":128.84,"low":126.36,"open":127.48,"volume":2424200},{"timestamp":1490707800,"date":"2017-03-28","index":7719,"close":128.69,"high":129.28,"low":127.81,"open":127.81,"volume":2213000},{"timestamp":1490794200,"date":"2017-03-29","index":7720,"close":129.58,"high":129.63,"low":128.2,"open":128.4,"volume":2272500},{"timestamp":1490880600,"date":"2017-03-30","index":7721,"close":129.61,"high":130.28,"low":129.3,"open":129.55,"volume":2204800},{"timestamp":1490967000,"date":"2017-03-31","index":7722,"close":130.13,"high":130.69,"low":129.4,"open":129.57,"volume":2086400}]},{"date":"2016-12-15","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7640,"close":99.51,"high":102.92,"low":98.87,"open":102.82,"volume":5121200},{"timestamp":1480689000,"date":"2016-12-02","index":7641,"close":99.73,"high":100.15,"low":98,"open":99.52,"volume":3514400},{"timestamp":1480948200,"date":"2016-12-05","index":7642,"close":101.95,"high":102.52,"low":100.16,"open":100.46,"volume":2319400},{"timestamp":1481034600,"date":"2016-12-06","index":7643,"close":101.55,"high":101.99,"low":100.71,"open":101.99,"volume":2679900},{"timestamp":1481121000,"date":"2016-12-07","index":7644,"close":103.36,"high":103.51,"low":100.89,"open":100.89,"volume":2728900},{"timestamp":1481207400,"date":"2016-12-08","index":7645,"close":103.5,"high":104.07,"low":102.54,"open":103.36,"volume":1851900},{"timestamp":1481293800,"date":"2016-12-09","index":7646,"close":104.31,"high":104.5,"low":103.42,"open":104,"volume":2620600},{"timestamp":1481553000,"date":"2016-12-12","index":7647,"close":105.16,"high":105.24,"low":103.52,"open":104.62,"volume":2711400},{"timestamp":1481639400,"date":"2016-12-13","index":7648,"close":106.15,"high":107.6,"low":105.62,"open":105.74,"volume":3396600},{"timestamp":1481725800,"date":"2016-12-14","index":7649,"close":105.81,"high":106.79,"low":105.44,"open":106.3,"volume":3213700},{"timestamp":1481812200,"date":"2016-12-15","index":7650,"close":105.1,"high":106.48,"low":104.6,"open":106.33,"volume":5678900}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7651,"close":103.55,"high":107.8,"low":101.91,"open":107.8,"volume":8949400},{"timestamp":1482157800,"date":"2016-12-19","index":7652,"close":105.29,"high":106.08,"low":103.41,"open":103.57,"volume":3567100},{"timestamp":1482244200,"date":"2016-12-20","index":7653,"close":105.77,"high":105.88,"low":104.76,"open":105.5,"volume":2194100},{"timestamp":1482330600,"date":"2016-12-21","index":7654,"close":105.51,"high":106.06,"low":104.48,"open":105.74,"volume":2524600},{"timestamp":1482417000,"date":"2016-12-22","index":7655,"close":104.72,"high":105.15,"low":103.95,"open":105.12,"volume":1717300},{"timestamp":1482503400,"date":"2016-12-23","index":7656,"close":105.02,"high":105.42,"low":104.61,"open":104.61,"volume":1047500},{"timestamp":1482849000,"date":"2016-12-27","index":7657,"close":104.98,"high":105.9,"low":104.86,"open":105,"volume":1047900},{"timestamp":1482935400,"date":"2016-12-28","index":7658,"close":103.77,"high":105.16,"low":103.5,"open":104.83,"volume":1742900},{"timestamp":1483021800,"date":"2016-12-29","index":7659,"close":103.68,"high":104.39,"low":103.41,"open":103.63,"volume":1095000},{"timestamp":1483108200,"date":"2016-12-30","index":7660,"close":102.95,"high":104.22,"low":102.47,"open":104.07,"volume":2095800},{"timestamp":1483453800,"date":"2017-01-03","index":7661,"close":103.48,"high":104.03,"low":102.81,"open":103.43,"volume":2277400}]},{"date":"2016-09-20","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":7579,"close":103.5,"high":103.74,"low":103.09,"open":103.33,"volume":1585100},{"timestamp":1473255000,"date":"2016-09-07","index":7580,"close":103,"high":103.51,"low":102.58,"open":103.47,"volume":1386500},{"timestamp":1473341400,"date":"2016-09-08","index":7581,"close":101.88,"high":102.97,"low":101.62,"open":102.77,"volume":2110600},{"timestamp":1473427800,"date":"2016-09-09","index":7582,"close":99.38,"high":101.28,"low":99.38,"open":100.97,"volume":3379300},{"timestamp":1473687000,"date":"2016-09-12","index":7583,"close":100.32,"high":100.5,"low":99,"open":99.18,"volume":2882600},{"timestamp":1473773400,"date":"2016-09-13","index":7584,"close":98.77,"high":99.92,"low":97.87,"open":99.92,"volume":3797600},{"timestamp":1473859800,"date":"2016-09-14","index":7585,"close":98.79,"high":99.55,"low":98.49,"open":98.95,"volume":2025300},{"timestamp":1473946200,"date":"2016-09-15","index":7586,"close":99.62,"high":100.04,"low":98.49,"open":98.84,"volume":3095000},{"timestamp":1474032600,"date":"2016-09-16","index":7587,"close":98.93,"high":99.67,"low":98.32,"open":99.26,"volume":3700600},{"timestamp":1474291800,"date":"2016-09-19","index":7588,"close":99.68,"high":100.21,"low":99.02,"open":99.21,"volume":3307500},{"timestamp":1474378200,"date":"2016-09-20","index":7589,"close":100.62,"high":100.91,"low":99.72,"open":100.16,"volume":4104900}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":7590,"close":107.78,"high":108.22,"low":105.8,"open":106.54,"volume":8764500},{"timestamp":1474551000,"date":"2016-09-22","index":7591,"close":107.92,"high":108.5,"low":107.01,"open":107.46,"volume":3960300},{"timestamp":1474637400,"date":"2016-09-23","index":7592,"close":107.47,"high":108,"low":106.79,"open":107.21,"volume":3087200},{"timestamp":1474896600,"date":"2016-09-26","index":7593,"close":107.26,"high":107.57,"low":106.53,"open":106.91,"volume":2342700},{"timestamp":1474983000,"date":"2016-09-27","index":7594,"close":109.7,"high":109.76,"low":106.74,"open":106.99,"volume":3531400},{"timestamp":1475069400,"date":"2016-09-28","index":7595,"close":109.49,"high":109.69,"low":108.82,"open":109.48,"volume":2739800},{"timestamp":1475155800,"date":"2016-09-29","index":7596,"close":107.8,"high":109.57,"low":107.55,"open":109.5,"volume":2436900},{"timestamp":1475242200,"date":"2016-09-30","index":7597,"close":108.54,"high":108.84,"low":107.44,"open":108.15,"volume":3717600},{"timestamp":1475501400,"date":"2016-10-03","index":7598,"close":108.45,"high":108.96,"low":108.16,"open":108.41,"volume":1553800},{"timestamp":1475587800,"date":"2016-10-04","index":7599,"close":108.39,"high":108.94,"low":107.85,"open":108.52,"volume":1394000},{"timestamp":1475674200,"date":"2016-10-05","index":7600,"close":108.8,"high":109.33,"low":108.32,"open":108.57,"volume":1855000}]},{"date":"2016-06-21","estimated":0.68,"reported":0.71,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":7516,"close":98.52,"high":99.67,"low":98.47,"open":99.51,"volume":2143900},{"timestamp":1465392600,"date":"2016-06-08","index":7517,"close":98.68,"high":98.91,"low":97.99,"open":98.45,"volume":2078700},{"timestamp":1465479000,"date":"2016-06-09","index":7518,"close":98.07,"high":98.7,"low":97.85,"open":98.36,"volume":1609400},{"timestamp":1465565400,"date":"2016-06-10","index":7519,"close":97.09,"high":97.87,"low":96.75,"open":96.89,"volume":1863800},{"timestamp":1465824600,"date":"2016-06-13","index":7520,"close":96.96,"high":98.09,"low":96.7,"open":96.87,"volume":2291500},{"timestamp":1465911000,"date":"2016-06-14","index":7521,"close":96.98,"high":97.26,"low":96.32,"open":96.53,"volume":1889800},{"timestamp":1465997400,"date":"2016-06-15","index":7522,"close":97.02,"high":97.83,"low":96.9,"open":97.01,"volume":2270400},{"timestamp":1466083800,"date":"2016-06-16","index":7523,"close":97.19,"high":97.3,"low":95.54,"open":96.5,"volume":1952000},{"timestamp":1466170200,"date":"2016-06-17","index":7524,"close":95.58,"high":97.39,"low":95.36,"open":97.25,"volume":4541500},{"timestamp":1466429400,"date":"2016-06-20","index":7525,"close":97.99,"high":98.75,"low":96.77,"open":97.1,"volume":4310600},{"timestamp":1466515800,"date":"2016-06-21","index":7526,"close":99.72,"high":99.92,"low":98.13,"open":98.64,"volume":6505100}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":7527,"close":94.01,"high":96.5,"low":93.86,"open":95.53,"volume":10280500},{"timestamp":1466688600,"date":"2016-06-23","index":7528,"close":96.21,"high":96.28,"low":94.31,"open":94.73,"volume":3803200},{"timestamp":1466775000,"date":"2016-06-24","index":7529,"close":92.2,"high":94.35,"low":92.04,"open":92.39,"volume":4329100},{"timestamp":1467034200,"date":"2016-06-27","index":7530,"close":90.85,"high":92.03,"low":90.35,"open":91.36,"volume":3925700},{"timestamp":1467120600,"date":"2016-06-28","index":7531,"close":92.46,"high":92.65,"low":91.36,"open":91.37,"volume":3319200},{"timestamp":1467207000,"date":"2016-06-29","index":7532,"close":94.39,"high":94.62,"low":92.68,"open":92.91,"volume":2965500},{"timestamp":1467293400,"date":"2016-06-30","index":7533,"close":95.79,"high":95.88,"low":94.13,"open":94.48,"volume":3544700},{"timestamp":1467379800,"date":"2016-07-01","index":7534,"close":95.32,"high":97.14,"low":95,"open":95.04,"volume":3001900},{"timestamp":1467725400,"date":"2016-07-05","index":7535,"close":94.73,"high":95.61,"low":94.15,"open":94.55,"volume":2314600},{"timestamp":1467811800,"date":"2016-07-06","index":7536,"close":95.18,"high":95.48,"low":94.06,"open":94.53,"volume":1490300},{"timestamp":1467898200,"date":"2016-07-07","index":7537,"close":95.14,"high":95.51,"low":94.54,"open":95.01,"volume":1576200}]},{"date":"2016-03-17","estimated":0.61,"reported":0.66,"pre":[{"timestamp":1457015400,"date":"2016-03-03","index":7450,"close":87.21,"high":88.5,"low":85.85,"open":88.5,"volume":3082100},{"timestamp":1457101800,"date":"2016-03-04","index":7451,"close":86.18,"high":87.94,"low":85.58,"open":87.93,"volume":3002500},{"timestamp":1457361000,"date":"2016-03-07","index":7452,"close":85.11,"high":85.96,"low":84.05,"open":85.58,"volume":3121300},{"timestamp":1457447400,"date":"2016-03-08","index":7453,"close":84.35,"high":85.95,"low":83.17,"open":84.25,"volume":3245700},{"timestamp":1457533800,"date":"2016-03-09","index":7454,"close":85.27,"high":85.29,"low":83.25,"open":84.88,"volume":2491500},{"timestamp":1457620200,"date":"2016-03-10","index":7455,"close":84.85,"high":86.52,"low":83.59,"open":85.06,"volume":2969700},{"timestamp":1457706600,"date":"2016-03-11","index":7456,"close":86,"high":86.23,"low":84.63,"open":85.2,"volume":3330400},{"timestamp":1457962200,"date":"2016-03-14","index":7457,"close":87.01,"high":87.75,"low":85.84,"open":86.11,"volume":3754500},{"timestamp":1458048600,"date":"2016-03-15","index":7458,"close":86.83,"high":87.19,"low":86.22,"open":86.4,"volume":2909600},{"timestamp":1458135000,"date":"2016-03-16","index":7459,"close":88.17,"high":88.48,"low":86.4,"open":86.7,"volume":3383000},{"timestamp":1458221400,"date":"2016-03-17","index":7460,"close":89.96,"high":90.21,"low":87.25,"open":88.66,"volume":6914600}],"post":[{"timestamp":1458307800,"date":"2016-03-18","index":7461,"close":93.42,"high":98,"low":93.11,"open":98,"volume":12530100},{"timestamp":1458567000,"date":"2016-03-21","index":7462,"close":92.5,"high":93.27,"low":91.33,"open":92.69,"volume":4657300},{"timestamp":1458653400,"date":"2016-03-22","index":7463,"close":92.56,"high":93.42,"low":92.05,"open":92.06,"volume":4475800},{"timestamp":1458739800,"date":"2016-03-23","index":7464,"close":92.16,"high":92.94,"low":91.93,"open":92.62,"volume":2767600},{"timestamp":1458826200,"date":"2016-03-24","index":7465,"close":92.52,"high":92.74,"low":91.25,"open":91.5,"volume":3266800},{"timestamp":1459171800,"date":"2016-03-28","index":7466,"close":92.4,"high":92.83,"low":91.9,"open":92.68,"volume":2283000},{"timestamp":1459258200,"date":"2016-03-29","index":7467,"close":93.22,"high":93.44,"low":91.76,"open":91.79,"volume":4248600},{"timestamp":1459344600,"date":"2016-03-30","index":7468,"close":93.78,"high":94.48,"low":92.98,"open":93.63,"volume":6797200},{"timestamp":1459431000,"date":"2016-03-31","index":7469,"close":93.8,"high":94.58,"low":93.23,"open":93.76,"volume":6561400},{"timestamp":1459517400,"date":"2016-04-01","index":7470,"close":95.16,"high":95.47,"low":92.77,"open":93.33,"volume":3981300},{"timestamp":1459776600,"date":"2016-04-04","index":7471,"close":94.5,"high":96.28,"low":94.23,"open":95.42,"volume":2398300}]},{"date":"2015-12-10","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1448461800,"date":"2015-11-25","index":7384,"close":91.77,"high":92.5,"low":91.7,"open":92.3,"volume":1117800},{"timestamp":1448634600,"date":"2015-11-27","index":7385,"close":92.17,"high":92.57,"low":91.77,"open":91.86,"volume":633000},{"timestamp":1448893800,"date":"2015-11-30","index":7386,"close":91.46,"high":92.66,"low":91.13,"open":92.41,"volume":2380200},{"timestamp":1448980200,"date":"2015-12-01","index":7387,"close":92.55,"high":92.58,"low":91.1,"open":92.01,"volume":1545100},{"timestamp":1449066600,"date":"2015-12-02","index":7388,"close":92.02,"high":92.85,"low":91.68,"open":92.52,"volume":1904500},{"timestamp":1449153000,"date":"2015-12-03","index":7389,"close":89.91,"high":92.76,"low":89.73,"open":91.97,"volume":2424500},{"timestamp":1449239400,"date":"2015-12-04","index":7390,"close":92.58,"high":92.82,"low":90.13,"open":90.13,"volume":2980800},{"timestamp":1449498600,"date":"2015-12-07","index":7391,"close":89.6,"high":92.88,"low":89.22,"open":92.56,"volume":3958700},{"timestamp":1449585000,"date":"2015-12-08","index":7392,"close":91.72,"high":92.09,"low":88.96,"open":89.22,"volume":3372900},{"timestamp":1449671400,"date":"2015-12-09","index":7393,"close":89.56,"high":91.79,"low":88.95,"open":91.04,"volume":3333600},{"timestamp":1449757800,"date":"2015-12-10","index":7394,"close":88.96,"high":90.43,"low":88.51,"open":90.41,"volume":4751900}],"post":[{"timestamp":1449844200,"date":"2015-12-11","index":7395,"close":91.42,"high":93.65,"low":90.12,"open":92.51,"volume":8315000},{"timestamp":1450103400,"date":"2015-12-14","index":7396,"close":93.26,"high":93.31,"low":91.02,"open":91.71,"volume":3784100},{"timestamp":1450189800,"date":"2015-12-15","index":7397,"close":94.02,"high":95.79,"low":93.72,"open":93.98,"volume":4099800},{"timestamp":1450276200,"date":"2015-12-16","index":7398,"close":95.56,"high":95.66,"low":93.61,"open":94.41,"volume":2613900},{"timestamp":1450362600,"date":"2015-12-17","index":7399,"close":94.2,"high":96.42,"low":94.19,"open":95.7,"volume":3069700},{"timestamp":1450449000,"date":"2015-12-18","index":7400,"close":91.31,"high":93.92,"low":91.3,"open":93.73,"volume":5314200},{"timestamp":1450708200,"date":"2015-12-21","index":7401,"close":91.62,"high":92.69,"low":90.81,"open":92.16,"volume":2663600},{"timestamp":1450794600,"date":"2015-12-22","index":7402,"close":93.82,"high":93.95,"low":91.63,"open":91.94,"volume":1873600},{"timestamp":1450881000,"date":"2015-12-23","index":7403,"close":94.7,"high":94.99,"low":93.53,"open":94.42,"volume":1526500},{"timestamp":1450967400,"date":"2015-12-24","index":7404,"close":94.3,"high":95.19,"low":94.03,"open":94.45,"volume":598200},{"timestamp":1451313000,"date":"2015-12-28","index":7405,"close":94.2,"high":94.3,"low":93.23,"open":93.79,"volume":1027000}]},{"date":"2015-09-17","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1441200600,"date":"2015-09-02","index":7325,"close":77.25,"high":77.33,"low":75.54,"open":77,"volume":3533800},{"timestamp":1441287000,"date":"2015-09-03","index":7326,"close":78.32,"high":79.55,"low":77.36,"open":77.6,"volume":3480100},{"timestamp":1441373400,"date":"2015-09-04","index":7327,"close":76.89,"high":78.27,"low":76.39,"open":76.99,"volume":2326500},{"timestamp":1441719000,"date":"2015-09-08","index":7328,"close":79.78,"high":79.91,"low":78.13,"open":78.64,"volume":2670600},{"timestamp":1441805400,"date":"2015-09-09","index":7329,"close":78.52,"high":81.51,"low":78.23,"open":80.79,"volume":2460300},{"timestamp":1441891800,"date":"2015-09-10","index":7330,"close":78.7,"high":78.97,"low":78.01,"open":78.63,"volume":3541000},{"timestamp":1441978200,"date":"2015-09-11","index":7331,"close":79.19,"high":79.23,"low":77.94,"open":78.44,"volume":2913700},{"timestamp":1442237400,"date":"2015-09-14","index":7332,"close":78.46,"high":79.41,"low":78.28,"open":79.35,"volume":2545900},{"timestamp":1442323800,"date":"2015-09-15","index":7333,"close":79.53,"high":80.11,"low":78.3,"open":78.61,"volume":3436300},{"timestamp":1442410200,"date":"2015-09-16","index":7334,"close":80.53,"high":80.67,"low":79.32,"open":79.51,"volume":2509800},{"timestamp":1442496600,"date":"2015-09-17","index":7335,"close":80.31,"high":81.88,"low":79.7,"open":80.45,"volume":4892900}],"post":[{"timestamp":1442583000,"date":"2015-09-18","index":7336,"close":81.25,"high":84.95,"low":78.16,"open":78.54,"volume":16424000},{"timestamp":1442842200,"date":"2015-09-21","index":7337,"close":83.32,"high":83.69,"low":81.42,"open":81.42,"volume":4919700},{"timestamp":1442928600,"date":"2015-09-22","index":7338,"close":84.66,"high":84.83,"low":81.77,"open":81.98,"volume":6336500},{"timestamp":1443015000,"date":"2015-09-23","index":7339,"close":85.5,"high":85.99,"low":84.05,"open":84.92,"volume":4007700},{"timestamp":1443101400,"date":"2015-09-24","index":7340,"close":83.91,"high":85.37,"low":83.36,"open":85.07,"volume":4463700},{"timestamp":1443187800,"date":"2015-09-25","index":7341,"close":83.13,"high":84.72,"low":82.58,"open":84.71,"volume":3736900},{"timestamp":1443447000,"date":"2015-09-28","index":7342,"close":80.52,"high":83,"low":80.03,"open":82.88,"volume":3435700},{"timestamp":1443533400,"date":"2015-09-29","index":7343,"close":79.83,"high":80.58,"low":79.09,"open":80.52,"volume":3126300},{"timestamp":1443619800,"date":"2015-09-30","index":7344,"close":82.22,"high":82.37,"low":80.38,"open":80.88,"volume":3653800},{"timestamp":1443706200,"date":"2015-10-01","index":7345,"close":83.75,"high":83.77,"low":81.57,"open":82.42,"volume":3407800},{"timestamp":1443792600,"date":"2015-10-02","index":7346,"close":83.99,"high":84.01,"low":81.29,"open":82.21,"volume":3402600}]},{"date":"2015-06-16","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1433251800,"date":"2015-06-02","index":7260,"close":79.82,"high":80.22,"low":79.35,"open":79.7,"volume":1533100},{"timestamp":1433338200,"date":"2015-06-03","index":7261,"close":80.13,"high":80.34,"low":79.44,"open":79.93,"volume":1972000},{"timestamp":1433424600,"date":"2015-06-04","index":7262,"close":78.75,"high":80.38,"low":78.64,"open":79.86,"volume":1659300},{"timestamp":1433511000,"date":"2015-06-05","index":7263,"close":78.86,"high":79.39,"low":78.38,"open":78.64,"volume":1325500},{"timestamp":1433770200,"date":"2015-06-08","index":7264,"close":78.16,"high":79.18,"low":77.9,"open":78.9,"volume":1621300},{"timestamp":1433856600,"date":"2015-06-09","index":7265,"close":77.9,"high":78.05,"low":76.95,"open":77.88,"volume":2100900},{"timestamp":1433943000,"date":"2015-06-10","index":7266,"close":79.56,"high":79.7,"low":77.99,"open":78.18,"volume":1776000},{"timestamp":1434029400,"date":"2015-06-11","index":7267,"close":79.65,"high":80.29,"low":79.42,"open":79.81,"volume":1918300},{"timestamp":1434115800,"date":"2015-06-12","index":7268,"close":79.86,"high":80.26,"low":79.06,"open":79.33,"volume":1794900},{"timestamp":1434375000,"date":"2015-06-15","index":7269,"close":78.9,"high":79.25,"low":78.35,"open":79.17,"volume":2459700},{"timestamp":1434461400,"date":"2015-06-16","index":7270,"close":79.94,"high":80.43,"low":78.83,"open":78.93,"volume":3579400}],"post":[{"timestamp":1434547800,"date":"2015-06-17","index":7271,"close":77.91,"high":80,"low":77.74,"open":79.5,"volume":6464200},{"timestamp":1434634200,"date":"2015-06-18","index":7272,"close":79.39,"high":79.94,"low":77.82,"open":77.82,"volume":3858600},{"timestamp":1434720600,"date":"2015-06-19","index":7273,"close":79.7,"high":79.94,"low":79.06,"open":79.41,"volume":3155600},{"timestamp":1434979800,"date":"2015-06-22","index":7274,"close":82.28,"high":82.66,"low":79.85,"open":80,"volume":5830000},{"timestamp":1435066200,"date":"2015-06-23","index":7275,"close":83.55,"high":83.77,"low":82.1,"open":82.17,"volume":4944400},{"timestamp":1435152600,"date":"2015-06-24","index":7276,"close":83.4,"high":84.36,"low":82.97,"open":83.22,"volume":4311200},{"timestamp":1435239000,"date":"2015-06-25","index":7277,"close":83.94,"high":84.27,"low":83.49,"open":83.82,"volume":3052900},{"timestamp":1435325400,"date":"2015-06-26","index":7278,"close":82.74,"high":84.22,"low":82.27,"open":84.22,"volume":5914700},{"timestamp":1435584600,"date":"2015-06-29","index":7279,"close":81.28,"high":82.06,"low":81.15,"open":81.22,"volume":4060300},{"timestamp":1435671000,"date":"2015-06-30","index":7280,"close":81.01,"high":82.34,"low":80.95,"open":82.19,"volume":4086400},{"timestamp":1435757400,"date":"2015-07-01","index":7281,"close":80.94,"high":81.92,"low":80.71,"open":81.57,"volume":2944300}]},{"date":"2015-03-17","estimated":0.39,"reported":0.44,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7197,"close":78.99,"high":79.99,"low":78.97,"open":79.63,"volume":1616300},{"timestamp":1425479400,"date":"2015-03-04","index":7198,"close":77.63,"high":78.74,"low":77.13,"open":78.71,"volume":2393600},{"timestamp":1425565800,"date":"2015-03-05","index":7199,"close":78.62,"high":78.71,"low":77.3,"open":77.6,"volume":1850100},{"timestamp":1425652200,"date":"2015-03-06","index":7200,"close":77.55,"high":78.5,"low":77.05,"open":78.19,"volume":2537100},{"timestamp":1425907800,"date":"2015-03-09","index":7201,"close":77.93,"high":78.24,"low":77.43,"open":77.76,"volume":2010900},{"timestamp":1425994200,"date":"2015-03-10","index":7202,"close":76.01,"high":77.29,"low":75.99,"open":77.25,"volume":2622000},{"timestamp":1426080600,"date":"2015-03-11","index":7203,"close":76.01,"high":76.78,"low":75.68,"open":75.91,"volume":1692200},{"timestamp":1426167000,"date":"2015-03-12","index":7204,"close":77.4,"high":77.44,"low":75.97,"open":76.14,"volume":1683200},{"timestamp":1426253400,"date":"2015-03-13","index":7205,"close":77.62,"high":78.06,"low":76.62,"open":77.18,"volume":2202800},{"timestamp":1426512600,"date":"2015-03-16","index":7206,"close":78.33,"high":78.59,"low":77.8,"open":78.21,"volume":1851400},{"timestamp":1426599000,"date":"2015-03-17","index":7207,"close":79.66,"high":79.87,"low":78.18,"open":78.22,"volume":5719000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7208,"close":76.89,"high":78.32,"low":74.75,"open":75.5,"volume":10509400},{"timestamp":1426771800,"date":"2015-03-19","index":7209,"close":77.14,"high":77.38,"low":75.29,"open":76.48,"volume":3519200},{"timestamp":1426858200,"date":"2015-03-20","index":7210,"close":77.36,"high":77.96,"low":76.81,"open":77.67,"volume":3577600},{"timestamp":1427117400,"date":"2015-03-23","index":7211,"close":76.35,"high":77.3,"low":76.34,"open":77.11,"volume":1754100},{"timestamp":1427203800,"date":"2015-03-24","index":7212,"close":75.45,"high":76.42,"low":75.38,"open":76.11,"volume":2782800},{"timestamp":1427290200,"date":"2015-03-25","index":7213,"close":73.13,"high":75.59,"low":73.12,"open":75.5,"volume":3444700},{"timestamp":1427376600,"date":"2015-03-26","index":7214,"close":72.97,"high":73.36,"low":72.12,"open":72.43,"volume":2965300},{"timestamp":1427463000,"date":"2015-03-27","index":7215,"close":73.31,"high":73.46,"low":72.56,"open":72.72,"volume":2085200},{"timestamp":1427722200,"date":"2015-03-30","index":7216,"close":73.6,"high":73.86,"low":73.1,"open":73.51,"volume":1880700},{"timestamp":1427808600,"date":"2015-03-31","index":7217,"close":73.94,"high":74.6,"low":72.94,"open":73.11,"volume":2556000},{"timestamp":1427895000,"date":"2015-04-01","index":7218,"close":75.07,"high":75.1,"low":73.03,"open":73.61,"volume":3976000}]},{"date":"2014-12-11","estimated":0.3,"reported":0.36,"pre":[{"timestamp":1417012200,"date":"2014-11-26","index":7133,"close":72.98,"high":73,"low":71.74,"open":72.08,"volume":1467600},{"timestamp":1417185000,"date":"2014-11-28","index":7134,"close":73.68,"high":74.1,"low":73.05,"open":73.13,"volume":978400},{"timestamp":1417444200,"date":"2014-12-01","index":7135,"close":73.75,"high":73.97,"low":73.2,"open":73.64,"volume":2023300},{"timestamp":1417530600,"date":"2014-12-02","index":7136,"close":73.47,"high":74,"low":73.08,"open":74,"volume":1843600},{"timestamp":1417617000,"date":"2014-12-03","index":7137,"close":73.18,"high":73.64,"low":72.89,"open":73.64,"volume":1569100},{"timestamp":1417703400,"date":"2014-12-04","index":7138,"close":73.03,"high":73.23,"low":72.4,"open":73.09,"volume":1415200},{"timestamp":1417789800,"date":"2014-12-05","index":7139,"close":72.4,"high":73.25,"low":72.36,"open":73.16,"volume":3061700},{"timestamp":1418049000,"date":"2014-12-08","index":7140,"close":72.05,"high":72.78,"low":71.6,"open":72.4,"volume":1630100},{"timestamp":1418135400,"date":"2014-12-09","index":7141,"close":71.57,"high":71.66,"low":70.68,"open":71.34,"volume":2866100},{"timestamp":1418221800,"date":"2014-12-10","index":7142,"close":69.85,"high":71.97,"low":69.74,"open":71.56,"volume":2567900},{"timestamp":1418308200,"date":"2014-12-11","index":7143,"close":69.74,"high":71.14,"low":69.66,"open":70.1,"volume":5075100}],"post":[{"timestamp":1418394600,"date":"2014-12-12","index":7144,"close":76.02,"high":77.56,"low":73.71,"open":74.17,"volume":12613700},{"timestamp":1418653800,"date":"2014-12-15","index":7145,"close":73.04,"high":76.13,"low":72.84,"open":75.66,"volume":9696700},{"timestamp":1418740200,"date":"2014-12-16","index":7146,"close":72.32,"high":73.8,"low":72.31,"open":72.87,"volume":4051200},{"timestamp":1418826600,"date":"2014-12-17","index":7147,"close":74,"high":74.57,"low":72.16,"open":72.5,"volume":4180900},{"timestamp":1418913000,"date":"2014-12-18","index":7148,"close":74.89,"high":75.54,"low":74.6,"open":75.41,"volume":6913500},{"timestamp":1418999400,"date":"2014-12-19","index":7149,"close":74.45,"high":75.24,"low":73.99,"open":75,"volume":6969500},{"timestamp":1419258600,"date":"2014-12-22","index":7150,"close":74.5,"high":75.14,"low":74.38,"open":74.38,"volume":3815400},{"timestamp":1419345000,"date":"2014-12-23","index":7151,"close":74.38,"high":75,"low":74.29,"open":74.65,"volume":1938400},{"timestamp":1419431400,"date":"2014-12-24","index":7152,"close":74.74,"high":74.93,"low":74.37,"open":74.49,"volume":1204600},{"timestamp":1419604200,"date":"2014-12-26","index":7153,"close":74.67,"high":75.17,"low":74.42,"open":74.74,"volume":1083700},{"timestamp":1419863400,"date":"2014-12-29","index":7154,"close":74.13,"high":74.58,"low":74,"open":74.56,"volume":925100}]},{"date":"2014-09-16","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1409664600,"date":"2014-09-02","index":7072,"close":72.1,"high":72.59,"low":71.84,"open":72.06,"volume":2161400},{"timestamp":1409751000,"date":"2014-09-03","index":7073,"close":72.43,"high":72.8,"low":71.99,"open":72.55,"volume":1971400},{"timestamp":1409837400,"date":"2014-09-04","index":7074,"close":72.46,"high":73.2,"low":72.26,"open":72.63,"volume":1976000},{"timestamp":1409923800,"date":"2014-09-05","index":7075,"close":73.13,"high":73.13,"low":72.41,"open":72.6,"volume":1736200},{"timestamp":1410183000,"date":"2014-09-08","index":7076,"close":73.39,"high":73.55,"low":72.81,"open":72.87,"volume":1373500},{"timestamp":1410269400,"date":"2014-09-09","index":7077,"close":72.42,"high":73.58,"low":72.34,"open":73.58,"volume":1648300},{"timestamp":1410355800,"date":"2014-09-10","index":7078,"close":72.33,"high":72.75,"low":71.84,"open":72.25,"volume":2213500},{"timestamp":1410442200,"date":"2014-09-11","index":7079,"close":72.42,"high":72.57,"low":71.78,"open":72.03,"volume":1708800},{"timestamp":1410528600,"date":"2014-09-12","index":7080,"close":70.98,"high":72.49,"low":70.8,"open":72.4,"volume":3145600},{"timestamp":1410787800,"date":"2014-09-15","index":7081,"close":70.27,"high":70.96,"low":69.37,"open":70.63,"volume":3867700},{"timestamp":1410874200,"date":"2014-09-16","index":7082,"close":70.73,"high":70.96,"low":69.19,"open":70.01,"volume":5965200}],"post":[{"timestamp":1410960600,"date":"2014-09-17","index":7083,"close":67.3,"high":69.09,"low":67.16,"open":68.03,"volume":9463300},{"timestamp":1411047000,"date":"2014-09-18","index":7084,"close":67.91,"high":68.15,"low":67.1,"open":67.28,"volume":5173900},{"timestamp":1411133400,"date":"2014-09-19","index":7085,"close":66.94,"high":68.2,"low":66.35,"open":68.12,"volume":6790000},{"timestamp":1411392600,"date":"2014-09-22","index":7086,"close":67.2,"high":67.22,"low":65.79,"open":66.7,"volume":4122200},{"timestamp":1411479000,"date":"2014-09-23","index":7087,"close":67.79,"high":68.07,"low":66.85,"open":67.11,"volume":4414100},{"timestamp":1411565400,"date":"2014-09-24","index":7088,"close":69.03,"high":69.25,"low":67.6,"open":67.77,"volume":3879800},{"timestamp":1411651800,"date":"2014-09-25","index":7089,"close":67.71,"high":69.02,"low":67.53,"open":68.85,"volume":3622900},{"timestamp":1411738200,"date":"2014-09-26","index":7090,"close":68.36,"high":68.42,"low":67.42,"open":67.49,"volume":2286600},{"timestamp":1411997400,"date":"2014-09-29","index":7091,"close":69.22,"high":69.49,"low":67.55,"open":67.69,"volume":3379600},{"timestamp":1412083800,"date":"2014-09-30","index":7092,"close":69.19,"high":69.5,"low":68.53,"open":69.49,"volume":2887200},{"timestamp":1412170200,"date":"2014-10-01","index":7093,"close":67.54,"high":69.13,"low":67.51,"open":69.13,"volume":4650600}]},{"date":"2014-06-17","estimated":0.3,"reported":0.37,"pre":[{"timestamp":1401802200,"date":"2014-06-03","index":7009,"close":64.09,"high":64.46,"low":63.49,"open":64.19,"volume":3010200},{"timestamp":1401888600,"date":"2014-06-04","index":7010,"close":64.17,"high":64.73,"low":63.62,"open":64.1,"volume":2675600},{"timestamp":1401975000,"date":"2014-06-05","index":7011,"close":65.47,"high":65.62,"low":63.93,"open":64.3,"volume":2041900},{"timestamp":1402061400,"date":"2014-06-06","index":7012,"close":66.91,"high":67.32,"low":65.69,"open":65.99,"volume":3623500},{"timestamp":1402320600,"date":"2014-06-09","index":7013,"close":66.93,"high":67.38,"low":66.59,"open":66.7,"volume":1339800},{"timestamp":1402407000,"date":"2014-06-10","index":7014,"close":66.96,"high":67.19,"low":66.46,"open":66.69,"volume":1558800},{"timestamp":1402493400,"date":"2014-06-11","index":7015,"close":67.46,"high":67.5,"low":66.66,"open":66.9,"volume":1607900},{"timestamp":1402579800,"date":"2014-06-12","index":7016,"close":66.56,"high":67.46,"low":66.28,"open":67.23,"volume":1940100},{"timestamp":1402666200,"date":"2014-06-13","index":7017,"close":66.82,"high":66.95,"low":66.25,"open":66.7,"volume":2981100},{"timestamp":1402925400,"date":"2014-06-16","index":7018,"close":67.62,"high":67.79,"low":66.52,"open":66.8,"volume":4370400},{"timestamp":1403011800,"date":"2014-06-17","index":7019,"close":67.54,"high":68,"low":66.86,"open":67.36,"volume":6654100}],"post":[{"timestamp":1403098200,"date":"2014-06-18","index":7020,"close":73.08,"high":74.69,"low":72.1,"open":73.82,"volume":11376700},{"timestamp":1403184600,"date":"2014-06-19","index":7021,"close":72.95,"high":73.57,"low":72.24,"open":73.17,"volume":4413400},{"timestamp":1403271000,"date":"2014-06-20","index":7022,"close":72.61,"high":73.15,"low":72.55,"open":73.04,"volume":3904500},{"timestamp":1403530200,"date":"2014-06-23","index":7023,"close":72.89,"high":73.16,"low":72.29,"open":72.74,"volume":2354200},{"timestamp":1403616600,"date":"2014-06-24","index":7024,"close":72.38,"high":73.28,"low":72.18,"open":72.95,"volume":2948600},{"timestamp":1403703000,"date":"2014-06-25","index":7025,"close":72.44,"high":72.76,"low":72.12,"open":72.27,"volume":2218800},{"timestamp":1403789400,"date":"2014-06-26","index":7026,"close":72.85,"high":72.9,"low":72.18,"open":72.44,"volume":2075300},{"timestamp":1403875800,"date":"2014-06-27","index":7027,"close":72,"high":72.77,"low":71.76,"open":72.62,"volume":7315500},{"timestamp":1404135000,"date":"2014-06-30","index":7028,"close":72.36,"high":72.74,"low":71.96,"open":72.43,"volume":2771300},{"timestamp":1404221400,"date":"2014-07-01","index":7029,"close":73.01,"high":73.99,"low":71.8,"open":72.09,"volume":4718400},{"timestamp":1404307800,"date":"2014-07-02","index":7030,"close":72.76,"high":73.24,"low":72.6,"open":72.65,"volume":2682100}]},{"date":"2014-03-18","estimated":0.25,"reported":0.3,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":6946,"close":68.6,"high":69.04,"low":68.5,"open":68.6,"volume":5425500},{"timestamp":1394029800,"date":"2014-03-05","index":6947,"close":68.9,"high":69.03,"low":68.52,"open":68.79,"volume":3070100},{"timestamp":1394116200,"date":"2014-03-06","index":6948,"close":68.92,"high":69.42,"low":68.85,"open":69.14,"volume":3059200},{"timestamp":1394202600,"date":"2014-03-07","index":6949,"close":68.52,"high":69.31,"low":67.97,"open":69.21,"volume":2500300},{"timestamp":1394458200,"date":"2014-03-10","index":6950,"close":68.04,"high":68.68,"low":67.31,"open":68.68,"volume":3032800},{"timestamp":1394544600,"date":"2014-03-11","index":6951,"close":67.47,"high":68.6,"low":67.25,"open":68.19,"volume":3345000},{"timestamp":1394631000,"date":"2014-03-12","index":6952,"close":68.06,"high":68.1,"low":66.75,"open":67.06,"volume":2433600},{"timestamp":1394717400,"date":"2014-03-13","index":6953,"close":67.08,"high":68.83,"low":66.63,"open":68.48,"volume":2870900},{"timestamp":1394803800,"date":"2014-03-14","index":6954,"close":67.19,"high":67.7,"low":66.87,"open":67.7,"volume":3006600},{"timestamp":1395063000,"date":"2014-03-17","index":6955,"close":68.17,"high":69.35,"low":67.73,"open":67.89,"volume":3932400},{"timestamp":1395149400,"date":"2014-03-18","index":6956,"close":68.52,"high":70.24,"low":67.52,"open":67.66,"volume":11438500}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":6957,"close":67.63,"high":69.01,"low":66.15,"open":69.01,"volume":7683100},{"timestamp":1395322200,"date":"2014-03-20","index":6958,"close":68.49,"high":69.08,"low":67.44,"open":67.55,"volume":5280200},{"timestamp":1395408600,"date":"2014-03-21","index":6959,"close":67.14,"high":69.06,"low":66.91,"open":69.06,"volume":5477200},{"timestamp":1395667800,"date":"2014-03-24","index":6960,"close":65.24,"high":67.48,"low":64.77,"open":67.22,"volume":5905700},{"timestamp":1395754200,"date":"2014-03-25","index":6961,"close":65.81,"high":66.74,"low":65.06,"open":65.75,"volume":4245500},{"timestamp":1395840600,"date":"2014-03-26","index":6962,"close":63.9,"high":66.39,"low":63.88,"open":66.1,"volume":4714000},{"timestamp":1395927000,"date":"2014-03-27","index":6963,"close":64.53,"high":65.16,"low":63.05,"open":63.6,"volume":5556700},{"timestamp":1396013400,"date":"2014-03-28","index":6964,"close":64.88,"high":65.61,"low":64.15,"open":64.71,"volume":4019800},{"timestamp":1396272600,"date":"2014-03-31","index":6965,"close":65.74,"high":65.95,"low":64.62,"open":64.87,"volume":3213900},{"timestamp":1396359000,"date":"2014-04-01","index":6966,"close":65.93,"high":66.22,"low":65.44,"open":65.9,"volume":3398400},{"timestamp":1396445400,"date":"2014-04-02","index":6967,"close":65.48,"high":66.31,"low":65.12,"open":66.07,"volume":2587000}]},{"date":"2013-12-12","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1385562600,"date":"2013-11-27","index":6882,"close":56.91,"high":57.03,"low":56.68,"open":56.85,"volume":2134000},{"timestamp":1385735400,"date":"2013-11-29","index":6883,"close":56.78,"high":57.15,"low":56.62,"open":57.12,"volume":965200},{"timestamp":1385994600,"date":"2013-12-02","index":6884,"close":56.76,"high":57.03,"low":56.61,"open":56.74,"volume":1950800},{"timestamp":1386081000,"date":"2013-12-03","index":6885,"close":56.4,"high":57.06,"low":56.39,"open":56.63,"volume":4129500},{"timestamp":1386167400,"date":"2013-12-04","index":6886,"close":56.05,"high":56.43,"low":55.42,"open":56.19,"volume":3663500},{"timestamp":1386253800,"date":"2013-12-05","index":6887,"close":55.04,"high":55.75,"low":54.47,"open":55.63,"volume":7792700},{"timestamp":1386340200,"date":"2013-12-06","index":6888,"close":55.6,"high":56.1,"low":55.55,"open":55.99,"volume":3334300},{"timestamp":1386599400,"date":"2013-12-09","index":6889,"close":55.44,"high":56.05,"low":55.24,"open":55.94,"volume":3397700},{"timestamp":1386685800,"date":"2013-12-10","index":6890,"close":55.32,"high":55.39,"low":54.65,"open":55.38,"volume":3787300},{"timestamp":1386772200,"date":"2013-12-11","index":6891,"close":54.64,"high":55.6,"low":54.58,"open":55.25,"volume":3990000},{"timestamp":1386858600,"date":"2013-12-12","index":6892,"close":53.99,"high":54.94,"low":53.93,"open":54.44,"volume":6248200}],"post":[{"timestamp":1386945000,"date":"2013-12-13","index":6893,"close":60.89,"high":61.09,"low":58,"open":58.06,"volume":15848100},{"timestamp":1387204200,"date":"2013-12-16","index":6894,"close":58.5,"high":60.88,"low":58.4,"open":60.63,"volume":8786000},{"timestamp":1387290600,"date":"2013-12-17","index":6895,"close":57.67,"high":58.88,"low":57.54,"open":58.5,"volume":6351800},{"timestamp":1387377000,"date":"2013-12-18","index":6896,"close":59.04,"high":59.07,"low":57.02,"open":57.58,"volume":4975300},{"timestamp":1387463400,"date":"2013-12-19","index":6897,"close":58.13,"high":58.98,"low":58.07,"open":58.73,"volume":3310500},{"timestamp":1387549800,"date":"2013-12-20","index":6898,"close":59.26,"high":59.55,"low":58.22,"open":58.42,"volume":5363200},{"timestamp":1387809000,"date":"2013-12-23","index":6899,"close":59.47,"high":59.89,"low":59.12,"open":59.74,"volume":1947900},{"timestamp":1387895400,"date":"2013-12-24","index":6900,"close":59.53,"high":59.78,"low":59.22,"open":59.58,"volume":846700},{"timestamp":1388068200,"date":"2013-12-26","index":6901,"close":59.58,"high":59.99,"low":59.48,"open":59.53,"volume":1026500},{"timestamp":1388154600,"date":"2013-12-27","index":6902,"close":59.51,"high":59.99,"low":59.28,"open":59.73,"volume":1266900},{"timestamp":1388413800,"date":"2013-12-30","index":6903,"close":59.55,"high":59.8,"low":59.24,"open":59.67,"volume":1329100}]},{"date":"2013-09-17","estimated":0.34,"reported":0.32,"pre":[{"timestamp":1378215000,"date":"2013-09-03","index":6821,"close":45.88,"high":46.57,"low":45.7,"open":46.21,"volume":1955500},{"timestamp":1378301400,"date":"2013-09-04","index":6822,"close":46.93,"high":47.17,"low":45.76,"open":45.76,"volume":5402200},{"timestamp":1378387800,"date":"2013-09-05","index":6823,"close":46.73,"high":47.34,"low":46.68,"open":46.88,"volume":2379800},{"timestamp":1378474200,"date":"2013-09-06","index":6824,"close":46.87,"high":47.3,"low":46.26,"open":46.89,"volume":3140900},{"timestamp":1378733400,"date":"2013-09-09","index":6825,"close":47.25,"high":47.27,"low":46.99,"open":47.11,"volume":1931700},{"timestamp":1378819800,"date":"2013-09-10","index":6826,"close":48.02,"high":48.06,"low":47.51,"open":47.62,"volume":2831100},{"timestamp":1378906200,"date":"2013-09-11","index":6827,"close":48.2,"high":48.33,"low":47.95,"open":48,"volume":2650200},{"timestamp":1378992600,"date":"2013-09-12","index":6828,"close":47.64,"high":48.09,"low":47.56,"open":48.07,"volume":3024100},{"timestamp":1379079000,"date":"2013-09-13","index":6829,"close":47.76,"high":47.96,"low":47.64,"open":47.66,"volume":2571600},{"timestamp":1379338200,"date":"2013-09-16","index":6830,"close":48.14,"high":48.7,"low":47.97,"open":48.17,"volume":4474800},{"timestamp":1379424600,"date":"2013-09-17","index":6831,"close":48.14,"high":48.49,"low":47.92,"open":48.19,"volume":6917200}],"post":[{"timestamp":1379511000,"date":"2013-09-18","index":6832,"close":52.58,"high":52.67,"low":51.06,"open":51.68,"volume":15267900},{"timestamp":1379597400,"date":"2013-09-19","index":6833,"close":51.87,"high":52.4,"low":51.58,"open":52.05,"volume":7183400},{"timestamp":1379683800,"date":"2013-09-20","index":6834,"close":52.31,"high":52.96,"low":51.68,"open":51.87,"volume":12323000},{"timestamp":1379943000,"date":"2013-09-23","index":6835,"close":51.8,"high":52.47,"low":51.62,"open":52.07,"volume":3183400},{"timestamp":1380029400,"date":"2013-09-24","index":6836,"close":51.42,"high":51.88,"low":51.07,"open":51.79,"volume":3103300},{"timestamp":1380115800,"date":"2013-09-25","index":6837,"close":51.87,"high":52.08,"low":51.42,"open":51.48,"volume":4009400},{"timestamp":1380202200,"date":"2013-09-26","index":6838,"close":52.1,"high":52.38,"low":51.81,"open":52,"volume":2902900},{"timestamp":1380288600,"date":"2013-09-27","index":6839,"close":52.03,"high":52.48,"low":51.65,"open":51.71,"volume":2382000},{"timestamp":1380547800,"date":"2013-09-30","index":6840,"close":51.94,"high":52.15,"low":51.2,"open":51.5,"volume":2747000},{"timestamp":1380634200,"date":"2013-10-01","index":6841,"close":52.43,"high":52.48,"low":51.84,"open":52.1,"volume":3243300},{"timestamp":1380720600,"date":"2013-10-02","index":6842,"close":51.52,"high":52.28,"low":51.29,"open":51.79,"volume":3691200}]},{"date":"2013-06-18","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1370352600,"date":"2013-06-04","index":6758,"close":44.39,"high":44.8,"low":43.53,"open":43.67,"volume":5249400},{"timestamp":1370439000,"date":"2013-06-05","index":6759,"close":43.84,"high":44.58,"low":43.81,"open":44.39,"volume":3385600},{"timestamp":1370525400,"date":"2013-06-06","index":6760,"close":43.57,"high":44.05,"low":43.26,"open":43.84,"volume":3760900},{"timestamp":1370611800,"date":"2013-06-07","index":6761,"close":44.12,"high":44.41,"low":43.66,"open":43.86,"volume":2895300},{"timestamp":1370871000,"date":"2013-06-10","index":6762,"close":44.09,"high":44.34,"low":43.84,"open":44.3,"volume":1833900},{"timestamp":1370957400,"date":"2013-06-11","index":6763,"close":43.12,"high":43.85,"low":43.1,"open":43.6,"volume":2487100},{"timestamp":1371043800,"date":"2013-06-12","index":6764,"close":42.72,"high":43.46,"low":42.61,"open":43.31,"volume":2124500},{"timestamp":1371130200,"date":"2013-06-13","index":6765,"close":43.3,"high":43.36,"low":42.39,"open":42.74,"volume":2002400},{"timestamp":1371216600,"date":"2013-06-14","index":6766,"close":42.84,"high":43.57,"low":42.7,"open":43.33,"volume":2320100},{"timestamp":1371475800,"date":"2013-06-17","index":6767,"close":43.39,"high":43.76,"low":42.97,"open":43.22,"volume":2677100},{"timestamp":1371562200,"date":"2013-06-18","index":6768,"close":43.36,"high":44.2,"low":43.22,"open":43.55,"volume":5433900}],"post":[{"timestamp":1371648600,"date":"2013-06-19","index":6769,"close":45.78,"high":46.44,"low":45.35,"open":46.43,"volume":12566000},{"timestamp":1371735000,"date":"2013-06-20","index":6770,"close":44.9,"high":45.29,"low":44.45,"open":45.28,"volume":5488700},{"timestamp":1371821400,"date":"2013-06-21","index":6771,"close":44.77,"high":45,"low":44.23,"open":44.92,"volume":6294400},{"timestamp":1372080600,"date":"2013-06-24","index":6772,"close":43.6,"high":44.6,"low":43.37,"open":44.34,"volume":4492900},{"timestamp":1372167000,"date":"2013-06-25","index":6773,"close":44.37,"high":44.44,"low":43.46,"open":44.04,"volume":3366300},{"timestamp":1372253400,"date":"2013-06-26","index":6774,"close":45.68,"high":45.92,"low":44.9,"open":44.95,"volume":5356400},{"timestamp":1372339800,"date":"2013-06-27","index":6775,"close":45.93,"high":46.27,"low":45.59,"open":45.9,"volume":2916500},{"timestamp":1372426200,"date":"2013-06-28","index":6776,"close":45.56,"high":45.99,"low":45.39,"open":45.99,"volume":4052600},{"timestamp":1372685400,"date":"2013-07-01","index":6777,"close":46.24,"high":47.19,"low":44.88,"open":45.23,"volume":6341400},{"timestamp":1372771800,"date":"2013-07-02","index":6778,"close":46.03,"high":46.48,"low":45.72,"open":46,"volume":3025100},{"timestamp":1372858200,"date":"2013-07-03","index":6779,"close":46.42,"high":46.82,"low":45.66,"open":45.71,"volume":1597300}]},{"date":"2013-03-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1362493800,"date":"2013-03-05","index":6695,"close":41.46,"high":41.49,"low":40.68,"open":40.76,"volume":4236600},{"timestamp":1362580200,"date":"2013-03-06","index":6696,"close":41.29,"high":41.77,"low":41.13,"open":41.47,"volume":2835600},{"timestamp":1362666600,"date":"2013-03-07","index":6697,"close":41.5,"high":41.59,"low":41.2,"open":41.4,"volume":2678600},{"timestamp":1362753000,"date":"2013-03-08","index":6698,"close":41.5,"high":41.91,"low":41.32,"open":41.75,"volume":3330300},{"timestamp":1363008600,"date":"2013-03-11","index":6699,"close":41.48,"high":41.54,"low":40.96,"open":41.12,"volume":4632400},{"timestamp":1363095000,"date":"2013-03-12","index":6700,"close":41.4,"high":41.53,"low":41.15,"open":41.53,"volume":3454800},{"timestamp":1363181400,"date":"2013-03-13","index":6701,"close":41.59,"high":41.81,"low":41.3,"open":41.5,"volume":2892500},{"timestamp":1363267800,"date":"2013-03-14","index":6702,"close":41.62,"high":41.93,"low":41.44,"open":41.82,"volume":2762900},{"timestamp":1363354200,"date":"2013-03-15","index":6703,"close":41.38,"high":41.79,"low":41.32,"open":41.45,"volume":5424200},{"timestamp":1363613400,"date":"2013-03-18","index":6704,"close":41.06,"high":41.48,"low":40.21,"open":41.08,"volume":3311300},{"timestamp":1363699800,"date":"2013-03-19","index":6705,"close":40.75,"high":41.37,"low":40.49,"open":41.1,"volume":4767400}],"post":[{"timestamp":1363786200,"date":"2013-03-20","index":6706,"close":42.46,"high":43.23,"low":41.99,"open":42.7,"volume":10733400},{"timestamp":1363872600,"date":"2013-03-21","index":6707,"close":42.18,"high":42.63,"low":41.9,"open":41.99,"volume":5659400},{"timestamp":1363959000,"date":"2013-03-22","index":6708,"close":42.97,"high":43.23,"low":42.11,"open":42.17,"volume":5619500},{"timestamp":1364218200,"date":"2013-03-25","index":6709,"close":42.49,"high":43.42,"low":42.41,"open":42.9,"volume":5296600},{"timestamp":1364304600,"date":"2013-03-26","index":6710,"close":42.75,"high":42.95,"low":42.46,"open":42.66,"volume":2125400},{"timestamp":1364391000,"date":"2013-03-27","index":6711,"close":42.66,"high":42.88,"low":42.38,"open":42.6,"volume":1707000},{"timestamp":1364477400,"date":"2013-03-28","index":6712,"close":43.52,"high":43.59,"low":42.42,"open":42.54,"volume":4075200},{"timestamp":1364823000,"date":"2013-04-01","index":6713,"close":43.38,"high":43.78,"low":43.23,"open":43.36,"volume":3398000},{"timestamp":1364909400,"date":"2013-04-02","index":6714,"close":43.85,"high":43.89,"low":43.36,"open":43.5,"volume":3371600},{"timestamp":1364995800,"date":"2013-04-03","index":6715,"close":43.7,"high":43.84,"low":43.49,"open":43.78,"volume":5043100},{"timestamp":1365082200,"date":"2013-04-04","index":6716,"close":44.21,"high":44.25,"low":43.44,"open":43.74,"volume":5109900}]},{"date":"2012-12-13","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1354199400,"date":"2012-11-29","index":6631,"close":34.09,"high":34.17,"low":33.78,"open":34.08,"volume":3353700},{"timestamp":1354285800,"date":"2012-11-30","index":6632,"close":34.61,"high":34.81,"low":33.85,"open":34.19,"volume":4935400},{"timestamp":1354545000,"date":"2012-12-03","index":6633,"close":34.7,"high":34.85,"low":34.57,"open":34.78,"volume":3146300},{"timestamp":1354631400,"date":"2012-12-04","index":6634,"close":35.3,"high":35.64,"low":34.67,"open":34.79,"volume":6744100},{"timestamp":1354717800,"date":"2012-12-05","index":6635,"close":35.4,"high":35.63,"low":34.86,"open":35.3,"volume":4277000},{"timestamp":1354804200,"date":"2012-12-06","index":6636,"close":35.14,"high":35.68,"low":35,"open":35.25,"volume":5571900},{"timestamp":1354890600,"date":"2012-12-07","index":6637,"close":35.48,"high":35.5,"low":34.94,"open":35.4,"volume":2725400},{"timestamp":1355149800,"date":"2012-12-10","index":6638,"close":35.75,"high":35.78,"low":35.4,"open":35.45,"volume":3542100},{"timestamp":1355236200,"date":"2012-12-11","index":6639,"close":35.54,"high":36.11,"low":35.47,"open":35.8,"volume":5912900},{"timestamp":1355322600,"date":"2012-12-12","index":6640,"close":35.96,"high":36.28,"low":35.69,"open":35.73,"volume":4598200},{"timestamp":1355409000,"date":"2012-12-13","index":6641,"close":35.53,"high":36.5,"low":35.19,"open":36.01,"volume":7746200}],"post":[{"timestamp":1355495400,"date":"2012-12-14","index":6642,"close":37.56,"high":38.1,"low":37,"open":37.2,"volume":17447900},{"timestamp":1355754600,"date":"2012-12-17","index":6643,"close":37.42,"high":37.43,"low":36.9,"open":37.07,"volume":8928100},{"timestamp":1355841000,"date":"2012-12-18","index":6644,"close":37.49,"high":37.51,"low":37.18,"open":37.42,"volume":7652400},{"timestamp":1355927400,"date":"2012-12-19","index":6645,"close":38.09,"high":38.25,"low":37.35,"open":37.39,"volume":5853300},{"timestamp":1356013800,"date":"2012-12-20","index":6646,"close":37.87,"high":38.16,"low":37.79,"open":38.08,"volume":4330300},{"timestamp":1356100200,"date":"2012-12-21","index":6647,"close":37.71,"high":38,"low":37.35,"open":37.36,"volume":7975900},{"timestamp":1356359400,"date":"2012-12-24","index":6648,"close":37.53,"high":37.82,"low":37.31,"open":37.76,"volume":2448000},{"timestamp":1356532200,"date":"2012-12-26","index":6649,"close":37.55,"high":37.99,"low":37.26,"open":37.48,"volume":2437600},{"timestamp":1356618600,"date":"2012-12-27","index":6650,"close":37.3,"high":37.62,"low":36.83,"open":37.49,"volume":3422700},{"timestamp":1356705000,"date":"2012-12-28","index":6651,"close":36.9,"high":37.4,"low":36.89,"open":36.91,"volume":3171600},{"timestamp":1356964200,"date":"2012-12-31","index":6652,"close":37.68,"high":37.7,"low":36.65,"open":36.8,"volume":4634600}]},{"date":"2012-09-19","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1346851800,"date":"2012-09-05","index":6573,"close":32.26,"high":32.26,"low":31.26,"open":31.39,"volume":6289600},{"timestamp":1346938200,"date":"2012-09-06","index":6574,"close":32.79,"high":32.98,"low":32.26,"open":32.26,"volume":4577200},{"timestamp":1347024600,"date":"2012-09-07","index":6575,"close":32.46,"high":32.89,"low":32.39,"open":32.83,"volume":3581300},{"timestamp":1347283800,"date":"2012-09-10","index":6576,"close":32.13,"high":32.57,"low":32.11,"open":32.36,"volume":3865300},{"timestamp":1347370200,"date":"2012-09-11","index":6577,"close":32.43,"high":32.59,"low":31.94,"open":32.06,"volume":3929200},{"timestamp":1347456600,"date":"2012-09-12","index":6578,"close":32.42,"high":32.88,"low":32.33,"open":32.59,"volume":3564800},{"timestamp":1347543000,"date":"2012-09-13","index":6579,"close":32.81,"high":33.07,"low":32.32,"open":32.49,"volume":4195200},{"timestamp":1347629400,"date":"2012-09-14","index":6580,"close":33.34,"high":33.38,"low":32.74,"open":32.93,"volume":3862300},{"timestamp":1347888600,"date":"2012-09-17","index":6581,"close":33.41,"high":33.42,"low":32.99,"open":33.29,"volume":3407700},{"timestamp":1347975000,"date":"2012-09-18","index":6582,"close":32.57,"high":33.26,"low":32.49,"open":33.23,"volume":5954700},{"timestamp":1348061400,"date":"2012-09-19","index":6583,"close":33.12,"high":33.17,"low":32.46,"open":32.8,"volume":7805300}],"post":[{"timestamp":1348147800,"date":"2012-09-20","index":6584,"close":34.53,"high":34.55,"low":33,"open":33.25,"volume":12398400},{"timestamp":1348234200,"date":"2012-09-21","index":6585,"close":33.83,"high":34.49,"low":33.47,"open":34.36,"volume":8794400},{"timestamp":1348493400,"date":"2012-09-24","index":6586,"close":33.42,"high":33.76,"low":33.26,"open":33.39,"volume":5348300},{"timestamp":1348579800,"date":"2012-09-25","index":6587,"close":32.9,"high":33.75,"low":32.87,"open":33.7,"volume":6122000},{"timestamp":1348666200,"date":"2012-09-26","index":6588,"close":32.53,"high":32.98,"low":32.42,"open":32.91,"volume":3406100},{"timestamp":1348752600,"date":"2012-09-27","index":6589,"close":32.8,"high":32.94,"low":32.43,"open":32.67,"volume":3487600},{"timestamp":1348839000,"date":"2012-09-28","index":6590,"close":32.44,"high":32.93,"low":32.39,"open":32.65,"volume":4017900},{"timestamp":1349098200,"date":"2012-10-01","index":6591,"close":32.62,"high":32.85,"low":32.35,"open":32.58,"volume":5201900},{"timestamp":1349184600,"date":"2012-10-02","index":6592,"close":32.57,"high":32.91,"low":32.32,"open":32.82,"volume":3381600},{"timestamp":1349271000,"date":"2012-10-03","index":6593,"close":32.6,"high":32.85,"low":32.52,"open":32.73,"volume":2455700},{"timestamp":1349357400,"date":"2012-10-04","index":6594,"close":32.68,"high":32.79,"low":32.2,"open":32.54,"volume":3886900}]},{"date":"2012-06-19","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":6509,"close":30.71,"high":30.74,"low":30.19,"open":30.19,"volume":2263800},{"timestamp":1338989400,"date":"2012-06-06","index":6510,"close":31.69,"high":31.72,"low":30.67,"open":30.91,"volume":3092800},{"timestamp":1339075800,"date":"2012-06-07","index":6511,"close":31.32,"high":32.12,"low":31.24,"open":32.06,"volume":4293100},{"timestamp":1339162200,"date":"2012-06-08","index":6512,"close":31.65,"high":31.69,"low":31.2,"open":31.25,"volume":3095900},{"timestamp":1339421400,"date":"2012-06-11","index":6513,"close":31.13,"high":31.95,"low":31.09,"open":31.9,"volume":3811400},{"timestamp":1339507800,"date":"2012-06-12","index":6514,"close":31.77,"high":31.78,"low":31.2,"open":31.34,"volume":3305700},{"timestamp":1339594200,"date":"2012-06-13","index":6515,"close":31.79,"high":32.09,"low":31.54,"open":31.65,"volume":4141000},{"timestamp":1339680600,"date":"2012-06-14","index":6516,"close":31.67,"high":31.85,"low":31.13,"open":31.35,"volume":6732700},{"timestamp":1339767000,"date":"2012-06-15","index":6517,"close":32.39,"high":32.42,"low":31.44,"open":31.75,"volume":5442600},{"timestamp":1340026200,"date":"2012-06-18","index":6518,"close":32.63,"high":32.68,"low":32.08,"open":32.27,"volume":4579500},{"timestamp":1340112600,"date":"2012-06-19","index":6519,"close":32.89,"high":33.19,"low":32.67,"open":32.84,"volume":6714500}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":6520,"close":31.99,"high":32.49,"low":30.38,"open":30.68,"volume":18924900},{"timestamp":1340285400,"date":"2012-06-21","index":6521,"close":31.23,"high":31.94,"low":31.13,"open":31.82,"volume":7167100},{"timestamp":1340371800,"date":"2012-06-22","index":6522,"close":31.57,"high":31.74,"low":31.19,"open":31.4,"volume":7841700},{"timestamp":1340631000,"date":"2012-06-25","index":6523,"close":30.85,"high":31.36,"low":30.8,"open":31.26,"volume":2595400},{"timestamp":1340717400,"date":"2012-06-26","index":6524,"close":31.07,"high":31.2,"low":30.71,"open":30.9,"volume":2208600},{"timestamp":1340803800,"date":"2012-06-27","index":6525,"close":31.41,"high":31.55,"low":31.1,"open":31.28,"volume":1960300},{"timestamp":1340890200,"date":"2012-06-28","index":6526,"close":31.17,"high":31.37,"low":30.75,"open":31.26,"volume":2887800},{"timestamp":1340976600,"date":"2012-06-29","index":6527,"close":32.37,"high":32.37,"low":31.68,"open":31.74,"volume":4451000},{"timestamp":1341235800,"date":"2012-07-02","index":6528,"close":32.19,"high":32.25,"low":31.86,"open":31.86,"volume":3895800},{"timestamp":1341322200,"date":"2012-07-03","index":6529,"close":32.51,"high":32.51,"low":32.01,"open":32.01,"volume":2107800},{"timestamp":1341495000,"date":"2012-07-05","index":6530,"close":32.53,"high":32.68,"low":32.19,"open":32.22,"volume":2973000}]},{"date":"2012-03-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1330957800,"date":"2012-03-05","index":6445,"close":33.22,"high":33.61,"low":33.04,"open":33.56,"volume":3307800},{"timestamp":1331044200,"date":"2012-03-06","index":6446,"close":31.99,"high":33.1,"low":31.9,"open":32.8,"volume":7675000},{"timestamp":1331130600,"date":"2012-03-07","index":6447,"close":32.41,"high":32.56,"low":31.96,"open":32.13,"volume":3326400},{"timestamp":1331217000,"date":"2012-03-08","index":6448,"close":33.05,"high":33.15,"low":32.67,"open":32.68,"volume":3198700},{"timestamp":1331303400,"date":"2012-03-09","index":6449,"close":33.64,"high":33.65,"low":33.08,"open":33.19,"volume":2910700},{"timestamp":1331559000,"date":"2012-03-12","index":6450,"close":33.56,"high":33.85,"low":33.27,"open":33.5,"volume":2487300},{"timestamp":1331645400,"date":"2012-03-13","index":6451,"close":34.22,"high":34.22,"low":33.42,"open":33.79,"volume":3425700},{"timestamp":1331731800,"date":"2012-03-14","index":6452,"close":33.77,"high":34.24,"low":33.66,"open":34.24,"volume":3607000},{"timestamp":1331818200,"date":"2012-03-15","index":6453,"close":34.17,"high":34.2,"low":33.63,"open":33.86,"volume":3685800},{"timestamp":1331904600,"date":"2012-03-16","index":6454,"close":33.82,"high":34.15,"low":33.66,"open":34.06,"volume":5093300},{"timestamp":1332163800,"date":"2012-03-19","index":6455,"close":34.51,"high":34.55,"low":33.56,"open":34.08,"volume":6819300}],"post":[{"timestamp":1332250200,"date":"2012-03-20","index":6456,"close":33.16,"high":33.94,"low":32.88,"open":33.38,"volume":16394100},{"timestamp":1332336600,"date":"2012-03-21","index":6457,"close":33.56,"high":33.83,"low":33.1,"open":33.1,"volume":5680100},{"timestamp":1332423000,"date":"2012-03-22","index":6458,"close":33.71,"high":33.8,"low":33.22,"open":33.31,"volume":5121700},{"timestamp":1332509400,"date":"2012-03-23","index":6459,"close":33.81,"high":33.84,"low":33.5,"open":33.71,"volume":3253200},{"timestamp":1332768600,"date":"2012-03-26","index":6460,"close":34.4,"high":34.42,"low":33.93,"open":33.99,"volume":4668400},{"timestamp":1332855000,"date":"2012-03-27","index":6461,"close":34.63,"high":34.71,"low":34.28,"open":34.33,"volume":4376000},{"timestamp":1332941400,"date":"2012-03-28","index":6462,"close":34.46,"high":34.75,"low":34.28,"open":34.52,"volume":4223100},{"timestamp":1333027800,"date":"2012-03-29","index":6463,"close":34.48,"high":34.55,"low":34.16,"open":34.32,"volume":2459000},{"timestamp":1333114200,"date":"2012-03-30","index":6464,"close":34.31,"high":34.69,"low":34.24,"open":34.69,"volume":5232500},{"timestamp":1333373400,"date":"2012-04-02","index":6465,"close":34.7,"high":34.78,"low":33.8,"open":34.14,"volume":4110500},{"timestamp":1333459800,"date":"2012-04-03","index":6466,"close":34.31,"high":34.61,"low":33.99,"open":34.52,"volume":2879500}]},{"date":"2011-12-15","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":6382,"close":27.14,"high":27.45,"low":26.9,"open":26.93,"volume":4908200},{"timestamp":1322836200,"date":"2011-12-02","index":6383,"close":27.11,"high":27.45,"low":27.01,"open":27.35,"volume":3752600},{"timestamp":1323095400,"date":"2011-12-05","index":6384,"close":27.91,"high":28.07,"low":27.25,"open":27.43,"volume":4979900},{"timestamp":1323181800,"date":"2011-12-06","index":6385,"close":27.96,"high":28.18,"low":27.84,"open":28.01,"volume":4075400},{"timestamp":1323268200,"date":"2011-12-07","index":6386,"close":27.86,"high":27.99,"low":27.16,"open":27.87,"volume":5501100},{"timestamp":1323354600,"date":"2011-12-08","index":6387,"close":27.38,"high":28.11,"low":27.32,"open":27.74,"volume":4742300},{"timestamp":1323441000,"date":"2011-12-09","index":6388,"close":28.04,"high":28.15,"low":27.3,"open":27.35,"volume":4227400},{"timestamp":1323700200,"date":"2011-12-12","index":6389,"close":27.39,"high":27.8,"low":27.1,"open":27.73,"volume":4825100},{"timestamp":1323786600,"date":"2011-12-13","index":6390,"close":26.99,"high":27.7,"low":26.89,"open":27.55,"volume":8728700},{"timestamp":1323873000,"date":"2011-12-14","index":6391,"close":26.52,"high":27.15,"low":26.25,"open":26.8,"volume":7277900},{"timestamp":1323959400,"date":"2011-12-15","index":6392,"close":26.46,"high":27.01,"low":26.39,"open":26.8,"volume":5819000}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":6393,"close":28.2,"high":28.93,"low":27.62,"open":27.73,"volume":14464700},{"timestamp":1324305000,"date":"2011-12-19","index":6394,"close":27.51,"high":28.29,"low":27.4,"open":28.06,"volume":6635000},{"timestamp":1324391400,"date":"2011-12-20","index":6395,"close":28.44,"high":28.49,"low":27.86,"open":27.95,"volume":4505300},{"timestamp":1324477800,"date":"2011-12-21","index":6396,"close":27.97,"high":28.38,"low":27.4,"open":28.29,"volume":7383600},{"timestamp":1324564200,"date":"2011-12-22","index":6397,"close":27.89,"high":28.25,"low":27.7,"open":28.05,"volume":5299700},{"timestamp":1324650600,"date":"2011-12-23","index":6398,"close":28.29,"high":28.3,"low":27.95,"open":28.04,"volume":3131900},{"timestamp":1324996200,"date":"2011-12-27","index":6399,"close":28.5,"high":28.76,"low":28.16,"open":28.25,"volume":3246500},{"timestamp":1325082600,"date":"2011-12-28","index":6400,"close":28.02,"high":28.58,"low":27.93,"open":28.45,"volume":2500500},{"timestamp":1325169000,"date":"2011-12-29","index":6401,"close":28.31,"high":28.45,"low":27.98,"open":28.02,"volume":2579800},{"timestamp":1325255400,"date":"2011-12-30","index":6402,"close":28.27,"high":28.64,"low":28.26,"open":28.26,"volume":3471900},{"timestamp":1325601000,"date":"2012-01-03","index":6403,"close":28.57,"high":29.01,"low":28.51,"open":28.7,"volume":4495100}]},{"date":"2011-09-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6321,"close":23.74,"high":23.81,"low":23.2,"open":23.46,"volume":5579700},{"timestamp":1315402200,"date":"2011-09-07","index":6322,"close":25.3,"high":25.34,"low":24.02,"open":24.1,"volume":7951500},{"timestamp":1315488600,"date":"2011-09-08","index":6323,"close":24.99,"high":25.25,"low":24.86,"open":25.23,"volume":5993400},{"timestamp":1315575000,"date":"2011-09-09","index":6324,"close":24.64,"high":25.1,"low":24.43,"open":24.73,"volume":6805600},{"timestamp":1315834200,"date":"2011-09-12","index":6325,"close":25.2,"high":25.23,"low":24.24,"open":24.32,"volume":6505500},{"timestamp":1315920600,"date":"2011-09-13","index":6326,"close":25.18,"high":25.44,"low":24.86,"open":25.25,"volume":7253900},{"timestamp":1316007000,"date":"2011-09-14","index":6327,"close":25.76,"high":26.1,"low":24.99,"open":25.36,"volume":5069300},{"timestamp":1316093400,"date":"2011-09-15","index":6328,"close":26.12,"high":26.18,"low":25.69,"open":26.03,"volume":5478600},{"timestamp":1316179800,"date":"2011-09-16","index":6329,"close":25.52,"high":25.85,"low":25.25,"open":25.81,"volume":13048300},{"timestamp":1316439000,"date":"2011-09-19","index":6330,"close":25.27,"high":25.51,"low":24.84,"open":25.22,"volume":7670200},{"timestamp":1316525400,"date":"2011-09-20","index":6331,"close":24.64,"high":25.4,"low":24.53,"open":25.4,"volume":11626800}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6332,"close":24.89,"high":26.3,"low":24.88,"open":25.95,"volume":15700200},{"timestamp":1316698200,"date":"2011-09-22","index":6333,"close":24.31,"high":24.4,"low":23.87,"open":23.99,"volume":11130000},{"timestamp":1316784600,"date":"2011-09-23","index":6334,"close":24.88,"high":25,"low":23.97,"open":24.16,"volume":5681700},{"timestamp":1317043800,"date":"2011-09-26","index":6335,"close":25.13,"high":25.17,"low":24.31,"open":24.99,"volume":5245200},{"timestamp":1317130200,"date":"2011-09-27","index":6336,"close":25.56,"high":26.14,"low":25.36,"open":25.54,"volume":5871400},{"timestamp":1317216600,"date":"2011-09-28","index":6337,"close":25.11,"high":25.8,"low":25.04,"open":25.62,"volume":4783900},{"timestamp":1317303000,"date":"2011-09-29","index":6338,"close":24.99,"high":25.83,"low":24.45,"open":25.6,"volume":6030100},{"timestamp":1317389400,"date":"2011-09-30","index":6339,"close":24.17,"high":24.7,"low":24.14,"open":24.6,"volume":6563300},{"timestamp":1317648600,"date":"2011-10-03","index":6340,"close":23.26,"high":24.22,"low":23.24,"open":23.9,"volume":7995200},{"timestamp":1317735000,"date":"2011-10-04","index":6341,"close":24.04,"high":24.07,"low":22.89,"open":22.97,"volume":7106200},{"timestamp":1317821400,"date":"2011-10-05","index":6342,"close":24.68,"high":24.8,"low":23.74,"open":24.07,"volume":5511200}]},{"date":"2011-06-21","estimated":0.51,"reported":0.55,"pre":[{"timestamp":1307453400,"date":"2011-06-07","index":6258,"close":33.01,"high":33.31,"low":32.67,"open":33,"volume":4301800},{"timestamp":1307539800,"date":"2011-06-08","index":6259,"close":32.24,"high":33.01,"low":32.2,"open":32.87,"volume":4481300},{"timestamp":1307626200,"date":"2011-06-09","index":6260,"close":32.22,"high":32.48,"low":32.05,"open":32.35,"volume":3550600},{"timestamp":1307712600,"date":"2011-06-10","index":6261,"close":31.67,"high":32.23,"low":31.58,"open":32.23,"volume":5023200},{"timestamp":1307971800,"date":"2011-06-13","index":6262,"close":31.66,"high":31.93,"low":31.58,"open":31.67,"volume":3756300},{"timestamp":1308058200,"date":"2011-06-14","index":6263,"close":32.09,"high":32.52,"low":31.8,"open":31.95,"volume":4762700},{"timestamp":1308144600,"date":"2011-06-15","index":6264,"close":31.13,"high":31.81,"low":31.07,"open":31.74,"volume":5132500},{"timestamp":1308231000,"date":"2011-06-16","index":6265,"close":30.8,"high":31.24,"low":30.43,"open":31.09,"volume":5988200},{"timestamp":1308317400,"date":"2011-06-17","index":6266,"close":30.47,"high":31.33,"low":30.44,"open":31.33,"volume":10549200},{"timestamp":1308576600,"date":"2011-06-20","index":6267,"close":30.95,"high":31.09,"low":30.26,"open":30.27,"volume":8884600},{"timestamp":1308663000,"date":"2011-06-21","index":6268,"close":32.01,"high":32.03,"low":31.15,"open":31.2,"volume":9031900}],"post":[{"timestamp":1308749400,"date":"2011-06-22","index":6269,"close":30.01,"high":30.77,"low":29.78,"open":30.3,"volume":22453100},{"timestamp":1308835800,"date":"2011-06-23","index":6270,"close":30.44,"high":30.48,"low":29.63,"open":29.67,"volume":8866400},{"timestamp":1308922200,"date":"2011-06-24","index":6271,"close":29.97,"high":30.34,"low":29.73,"open":30.27,"volume":8299100},{"timestamp":1309181400,"date":"2011-06-27","index":6272,"close":30.89,"high":31.13,"low":29.82,"open":29.84,"volume":7080400},{"timestamp":1309267800,"date":"2011-06-28","index":6273,"close":30.79,"high":31.03,"low":30.71,"open":31.03,"volume":5469600},{"timestamp":1309354200,"date":"2011-06-29","index":6274,"close":31.15,"high":31.26,"low":30.88,"open":30.95,"volume":5023600},{"timestamp":1309440600,"date":"2011-06-30","index":6275,"close":31.45,"high":31.6,"low":31.05,"open":31.21,"volume":5519700},{"timestamp":1309527000,"date":"2011-07-01","index":6276,"close":31.53,"high":31.65,"low":31.24,"open":31.33,"volume":4218400},{"timestamp":1309872600,"date":"2011-07-05","index":6277,"close":31.52,"high":31.6,"low":31.24,"open":31.42,"volume":3513400},{"timestamp":1309959000,"date":"2011-07-06","index":6278,"close":31.65,"high":31.79,"low":31.45,"open":31.52,"volume":2873100},{"timestamp":1310045400,"date":"2011-07-07","index":6279,"close":32.07,"high":32.35,"low":31.76,"open":31.85,"volume":4938000}]},{"date":"2011-03-22","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1299594600,"date":"2011-03-08","index":6195,"close":35.29,"high":35.66,"low":34.44,"open":34.8,"volume":3783800},{"timestamp":1299681000,"date":"2011-03-09","index":6196,"close":35.13,"high":35.63,"low":35.02,"open":35.17,"volume":3435800},{"timestamp":1299767400,"date":"2011-03-10","index":6197,"close":34.86,"high":35.16,"low":34.15,"open":34.68,"volume":5265900},{"timestamp":1299853800,"date":"2011-03-11","index":6198,"close":34.61,"high":34.87,"low":33.96,"open":34.7,"volume":5058900},{"timestamp":1300109400,"date":"2011-03-14","index":6199,"close":34.08,"high":34.45,"low":33.52,"open":34.22,"volume":5577100},{"timestamp":1300195800,"date":"2011-03-15","index":6200,"close":33.04,"high":33.24,"low":32.16,"open":32.45,"volume":6682500},{"timestamp":1300282200,"date":"2011-03-16","index":6201,"close":32.09,"high":32.8,"low":31.79,"open":32.68,"volume":8168600},{"timestamp":1300368600,"date":"2011-03-17","index":6202,"close":31.84,"high":32.57,"low":31.53,"open":32.57,"volume":9127200},{"timestamp":1300455000,"date":"2011-03-18","index":6203,"close":31.99,"high":32.4,"low":31.93,"open":32.11,"volume":6921600},{"timestamp":1300714200,"date":"2011-03-21","index":6204,"close":32.34,"high":32.85,"low":32.11,"open":32.31,"volume":5670300},{"timestamp":1300800600,"date":"2011-03-22","index":6205,"close":32.88,"high":33.04,"low":32.28,"open":32.34,"volume":11264800}],"post":[{"timestamp":1300887000,"date":"2011-03-23","index":6206,"close":31.68,"high":32.72,"low":30.76,"open":32.61,"volume":17689600},{"timestamp":1300973400,"date":"2011-03-24","index":6207,"close":32.59,"high":32.71,"low":31.73,"open":31.73,"volume":11754200},{"timestamp":1301059800,"date":"2011-03-25","index":6208,"close":32.64,"high":32.92,"low":32.49,"open":32.81,"volume":8997300},{"timestamp":1301319000,"date":"2011-03-28","index":6209,"close":32.43,"high":32.81,"low":32.33,"open":32.81,"volume":5639400},{"timestamp":1301405400,"date":"2011-03-29","index":6210,"close":32.62,"high":32.88,"low":32.27,"open":32.45,"volume":8032300},{"timestamp":1301491800,"date":"2011-03-30","index":6211,"close":32.95,"high":33.06,"low":32.72,"open":32.79,"volume":7082600},{"timestamp":1301578200,"date":"2011-03-31","index":6212,"close":33.16,"high":33.3,"low":32.8,"open":32.88,"volume":7720000},{"timestamp":1301664600,"date":"2011-04-01","index":6213,"close":34.16,"high":34.64,"low":33.34,"open":33.53,"volume":10489700},{"timestamp":1301923800,"date":"2011-04-04","index":6214,"close":34.37,"high":34.58,"low":34.23,"open":34.26,"volume":5498500},{"timestamp":1302010200,"date":"2011-04-05","index":6215,"close":34.18,"high":34.42,"low":34.06,"open":34.2,"volume":5494500},{"timestamp":1302096600,"date":"2011-04-06","index":6216,"close":34.24,"high":34.55,"low":33.81,"open":34.44,"volume":5304300}]},{"date":"2010-12-20","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1291645800,"date":"2010-12-06","index":6132,"close":29.23,"high":29.42,"low":28.86,"open":29.02,"volume":6059700},{"timestamp":1291732200,"date":"2010-12-07","index":6133,"close":29.02,"high":29.55,"low":28.89,"open":29.5,"volume":7598300},{"timestamp":1291818600,"date":"2010-12-08","index":6134,"close":29.21,"high":29.28,"low":29,"open":29.03,"volume":4880400},{"timestamp":1291905000,"date":"2010-12-09","index":6135,"close":28.6,"high":29.49,"low":28.48,"open":29.43,"volume":10393700},{"timestamp":1291991400,"date":"2010-12-10","index":6136,"close":28.71,"high":28.81,"low":28.38,"open":28.63,"volume":5346100},{"timestamp":1292250600,"date":"2010-12-13","index":6137,"close":27.81,"high":28.69,"low":27.8,"open":28.58,"volume":8839200},{"timestamp":1292337000,"date":"2010-12-14","index":6138,"close":28.15,"high":28.18,"low":27.67,"open":27.86,"volume":6546500},{"timestamp":1292423400,"date":"2010-12-15","index":6139,"close":27.72,"high":28.43,"low":27.68,"open":28.06,"volume":6462500},{"timestamp":1292509800,"date":"2010-12-16","index":6140,"close":28.52,"high":28.52,"low":27.51,"open":27.81,"volume":7665700},{"timestamp":1292596200,"date":"2010-12-17","index":6141,"close":28.79,"high":28.96,"low":28.38,"open":28.57,"volume":11646400},{"timestamp":1292855400,"date":"2010-12-20","index":6142,"close":29.18,"high":29.42,"low":28.98,"open":29.01,"volume":11973600}],"post":[{"timestamp":1292941800,"date":"2010-12-21","index":6143,"close":30.93,"high":31.15,"low":30.28,"open":30.98,"volume":23465600},{"timestamp":1293028200,"date":"2010-12-22","index":6144,"close":30.65,"high":30.89,"low":30.3,"open":30.85,"volume":6343500},{"timestamp":1293114600,"date":"2010-12-23","index":6145,"close":30.85,"high":30.88,"low":30.54,"open":30.54,"volume":3027200},{"timestamp":1293460200,"date":"2010-12-27","index":6146,"close":30.95,"high":31.04,"low":30.62,"open":30.7,"volume":2920300},{"timestamp":1293546600,"date":"2010-12-28","index":6147,"close":30.92,"high":31.17,"low":30.69,"open":31.12,"volume":3748400},{"timestamp":1293633000,"date":"2010-12-29","index":6148,"close":30.97,"high":31.12,"low":30.84,"open":30.93,"volume":2662600},{"timestamp":1293719400,"date":"2010-12-30","index":6149,"close":30.57,"high":31.1,"low":30.57,"open":30.92,"volume":3435500},{"timestamp":1293805800,"date":"2010-12-31","index":6150,"close":30.78,"high":30.8,"low":30.42,"open":30.52,"volume":2841300},{"timestamp":1294065000,"date":"2011-01-03","index":6151,"close":31.29,"high":31.48,"low":30.79,"open":30.83,"volume":6245500},{"timestamp":1294151400,"date":"2011-01-04","index":6152,"close":31.51,"high":31.65,"low":31.18,"open":31.28,"volume":8038100},{"timestamp":1294237800,"date":"2011-01-05","index":6153,"close":32.22,"high":32.24,"low":31.42,"open":31.48,"volume":7143500}]},{"date":"2010-09-21","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1283866200,"date":"2010-09-07","index":6069,"close":29.17,"high":29.57,"low":29.1,"open":29.48,"volume":4154100},{"timestamp":1283952600,"date":"2010-09-08","index":6070,"close":29.31,"high":29.62,"low":29.23,"open":29.32,"volume":5205600},{"timestamp":1284039000,"date":"2010-09-09","index":6071,"close":32.86,"high":33.23,"low":31.3,"open":31.9,"volume":38740500},{"timestamp":1284125400,"date":"2010-09-10","index":6072,"close":32.2,"high":32.64,"low":31.86,"open":32.56,"volume":15942400},{"timestamp":1284384600,"date":"2010-09-13","index":6073,"close":32.24,"high":32.55,"low":31.96,"open":32.29,"volume":6416700},{"timestamp":1284471000,"date":"2010-09-14","index":6074,"close":32.47,"high":32.87,"low":32.08,"open":32.08,"volume":6011200},{"timestamp":1284557400,"date":"2010-09-15","index":6075,"close":32.76,"high":32.77,"low":32.14,"open":32.26,"volume":4407300},{"timestamp":1284643800,"date":"2010-09-16","index":6076,"close":32.85,"high":33.13,"low":32.62,"open":32.76,"volume":6240400},{"timestamp":1284730200,"date":"2010-09-17","index":6077,"close":32.78,"high":33.38,"low":32.67,"open":33.13,"volume":11075400},{"timestamp":1284989400,"date":"2010-09-20","index":6078,"close":33.11,"high":33.5,"low":32.88,"open":33.34,"volume":8431600},{"timestamp":1285075800,"date":"2010-09-21","index":6079,"close":32.94,"high":33.68,"low":32.84,"open":33.66,"volume":24824300}],"post":[{"timestamp":1285162200,"date":"2010-09-22","index":6080,"close":26.67,"high":26.85,"low":25.81,"open":25.89,"volume":108752400},{"timestamp":1285248600,"date":"2010-09-23","index":6081,"close":26.41,"high":26.84,"low":26.29,"open":26.58,"volume":31770800},{"timestamp":1285335000,"date":"2010-09-24","index":6082,"close":26.88,"high":26.92,"low":26.42,"open":26.68,"volume":23950500},{"timestamp":1285594200,"date":"2010-09-27","index":6083,"close":26.88,"high":27.08,"low":26.63,"open":26.88,"volume":11294500},{"timestamp":1285680600,"date":"2010-09-28","index":6084,"close":26.28,"high":26.92,"low":26.13,"open":26.91,"volume":25302600},{"timestamp":1285767000,"date":"2010-09-29","index":6085,"close":26.04,"high":26.34,"low":26,"open":26.27,"volume":14196200},{"timestamp":1285853400,"date":"2010-09-30","index":6086,"close":26.15,"high":26.32,"low":25.7,"open":26.25,"volume":17408200},{"timestamp":1285939800,"date":"2010-10-01","index":6087,"close":26.27,"high":26.49,"low":26.15,"open":26.31,"volume":8923400},{"timestamp":1286199000,"date":"2010-10-04","index":6088,"close":25.6,"high":26.4,"low":25.56,"open":26.14,"volume":12822500},{"timestamp":1286285400,"date":"2010-10-05","index":6089,"close":25.77,"high":26,"low":25.66,"open":25.79,"volume":14809600},{"timestamp":1286371800,"date":"2010-10-06","index":6090,"close":25.73,"high":26.1,"low":25.5,"open":26,"volume":12636900}]},{"date":"2010-06-22","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1276003800,"date":"2010-06-08","index":6006,"close":31,"high":31.26,"low":30.6,"open":31.15,"volume":7767400},{"timestamp":1276090200,"date":"2010-06-09","index":6007,"close":30.73,"high":31.52,"low":30.63,"open":31.14,"volume":5808400},{"timestamp":1276176600,"date":"2010-06-10","index":6008,"close":31.72,"high":31.76,"low":30.83,"open":31.34,"volume":5666800},{"timestamp":1276263000,"date":"2010-06-11","index":6009,"close":31.73,"high":31.84,"low":31.16,"open":31.21,"volume":7233200},{"timestamp":1276522200,"date":"2010-06-14","index":6010,"close":31.7,"high":32.38,"low":31.64,"open":32,"volume":5240100},{"timestamp":1276608600,"date":"2010-06-15","index":6011,"close":32.51,"high":32.62,"low":31.78,"open":31.89,"volume":5930200},{"timestamp":1276695000,"date":"2010-06-16","index":6012,"close":32.44,"high":32.59,"low":32.22,"open":32.38,"volume":4614500},{"timestamp":1276781400,"date":"2010-06-17","index":6013,"close":33.12,"high":33.22,"low":32.6,"open":32.62,"volume":7250700},{"timestamp":1276867800,"date":"2010-06-18","index":6014,"close":33.52,"high":34,"low":33.04,"open":33.12,"volume":9514000},{"timestamp":1277127000,"date":"2010-06-21","index":6015,"close":33.13,"high":33.96,"low":32.93,"open":33.77,"volume":5762500},{"timestamp":1277213400,"date":"2010-06-22","index":6016,"close":32.76,"high":33.77,"low":32.68,"open":33.34,"volume":9593600}],"post":[{"timestamp":1277299800,"date":"2010-06-23","index":6017,"close":30.38,"high":32.42,"low":30.18,"open":32.35,"volume":35847400},{"timestamp":1277386200,"date":"2010-06-24","index":6018,"close":30.26,"high":30.81,"low":30.1,"open":30.36,"volume":20287000},{"timestamp":1277472600,"date":"2010-06-25","index":6019,"close":29.85,"high":30.57,"low":29.69,"open":30.43,"volume":15030600},{"timestamp":1277731800,"date":"2010-06-28","index":6020,"close":28.72,"high":30.09,"low":28.71,"open":29.85,"volume":14508100},{"timestamp":1277818200,"date":"2010-06-29","index":6021,"close":26.9,"high":28.37,"low":26.76,"open":28.37,"volume":22062500},{"timestamp":1277904600,"date":"2010-06-30","index":6022,"close":26.43,"high":27.2,"low":26.32,"open":26.82,"volume":17468400},{"timestamp":1277991000,"date":"2010-07-01","index":6023,"close":26.66,"high":26.88,"low":26.01,"open":26.52,"volume":15728500},{"timestamp":1278077400,"date":"2010-07-02","index":6024,"close":26.73,"high":26.99,"low":26.33,"open":26.69,"volume":10420400},{"timestamp":1278423000,"date":"2010-07-06","index":6025,"close":26.34,"high":27.37,"low":26.04,"open":27.18,"volume":13509200},{"timestamp":1278509400,"date":"2010-07-07","index":6026,"close":26.79,"high":26.85,"low":26.2,"open":26.34,"volume":11753300},{"timestamp":1278595800,"date":"2010-07-08","index":6027,"close":26.85,"high":27.05,"low":26.42,"open":26.96,"volume":8852000}]},{"date":"2010-03-23","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1268145000,"date":"2010-03-09","index":5943,"close":35.12,"high":35.62,"low":35.04,"open":35.06,"volume":5486200},{"timestamp":1268231400,"date":"2010-03-10","index":5944,"close":35.15,"high":35.35,"low":35.04,"open":35.27,"volume":5969600},{"timestamp":1268317800,"date":"2010-03-11","index":5945,"close":35.22,"high":35.27,"low":35,"open":35.07,"volume":4371500},{"timestamp":1268404200,"date":"2010-03-12","index":5946,"close":35.16,"high":35.27,"low":35.11,"open":35.22,"volume":6262400},{"timestamp":1268659800,"date":"2010-03-15","index":5947,"close":35.49,"high":35.56,"low":35,"open":35.15,"volume":3933100},{"timestamp":1268746200,"date":"2010-03-16","index":5948,"close":35.02,"high":35.68,"low":34.93,"open":35.46,"volume":5818800},{"timestamp":1268832600,"date":"2010-03-17","index":5949,"close":35.49,"high":36.08,"low":35.45,"open":35.61,"volume":8350000},{"timestamp":1268919000,"date":"2010-03-18","index":5950,"close":35.75,"high":35.95,"low":35.56,"open":35.72,"volume":4227000},{"timestamp":1269005400,"date":"2010-03-19","index":5951,"close":34.67,"high":35.95,"low":34.5,"open":35.86,"volume":16351100},{"timestamp":1269264600,"date":"2010-03-22","index":5952,"close":34.95,"high":35.06,"low":34.6,"open":34.61,"volume":4895900},{"timestamp":1269351000,"date":"2010-03-23","index":5953,"close":35.22,"high":35.42,"low":34.69,"open":35.26,"volume":8504500}],"post":[{"timestamp":1269437400,"date":"2010-03-24","index":5954,"close":36.51,"high":37.3,"low":36.48,"open":37.12,"volume":16778000},{"timestamp":1269523800,"date":"2010-03-25","index":5955,"close":35.87,"high":36.79,"low":35.86,"open":36.66,"volume":6566400},{"timestamp":1269610200,"date":"2010-03-26","index":5956,"close":35.51,"high":36.11,"low":35.25,"open":35.85,"volume":6049100},{"timestamp":1269869400,"date":"2010-03-29","index":5957,"close":35.74,"high":36.01,"low":35.6,"open":35.6,"volume":5055700},{"timestamp":1269955800,"date":"2010-03-30","index":5958,"close":35.68,"high":35.9,"low":35.29,"open":35.78,"volume":3469800},{"timestamp":1270042200,"date":"2010-03-31","index":5959,"close":35.37,"high":35.7,"low":35.27,"open":35.62,"volume":4436700},{"timestamp":1270128600,"date":"2010-04-01","index":5960,"close":35.74,"high":35.88,"low":35.24,"open":35.54,"volume":5467700},{"timestamp":1270474200,"date":"2010-04-05","index":5961,"close":35.99,"high":36.07,"low":35.66,"open":35.68,"volume":5267100},{"timestamp":1270560600,"date":"2010-04-06","index":5962,"close":35.7,"high":35.93,"low":35.55,"open":35.56,"volume":4211400},{"timestamp":1270647000,"date":"2010-04-07","index":5963,"close":35.06,"high":35.64,"low":34.95,"open":35.56,"volume":6632100},{"timestamp":1270733400,"date":"2010-04-08","index":5964,"close":34.94,"high":35.08,"low":34.63,"open":35.03,"volume":5726800}]},{"date":"2009-12-15","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1259677800,"date":"2009-12-01","index":5877,"close":36.4,"high":36.53,"low":35.27,"open":35.46,"volume":5428900},{"timestamp":1259764200,"date":"2009-12-02","index":5878,"close":36.5,"high":36.91,"low":36.36,"open":36.53,"volume":3645700},{"timestamp":1259850600,"date":"2009-12-03","index":5879,"close":36,"high":36.84,"low":36,"open":36.42,"volume":3681300},{"timestamp":1259937000,"date":"2009-12-04","index":5880,"close":36.5,"high":36.94,"low":35.98,"open":36.38,"volume":4433200},{"timestamp":1260196200,"date":"2009-12-07","index":5881,"close":36.37,"high":36.84,"low":36.2,"open":36.46,"volume":3119500},{"timestamp":1260282600,"date":"2009-12-08","index":5882,"close":36.08,"high":36.27,"low":35.58,"open":36.03,"volume":3863200},{"timestamp":1260369000,"date":"2009-12-09","index":5883,"close":35.85,"high":36,"low":35.26,"open":35.85,"volume":4421500},{"timestamp":1260455400,"date":"2009-12-10","index":5884,"close":35.8,"high":36.15,"low":35.63,"open":35.81,"volume":3884500},{"timestamp":1260541800,"date":"2009-12-11","index":5885,"close":35.38,"high":35.98,"low":35.15,"open":35.9,"volume":4381500},{"timestamp":1260801000,"date":"2009-12-14","index":5886,"close":35.78,"high":35.84,"low":35.31,"open":35.78,"volume":5446500},{"timestamp":1260887400,"date":"2009-12-15","index":5887,"close":36.36,"high":36.66,"low":35.5,"open":35.58,"volume":8022900}],"post":[{"timestamp":1260973800,"date":"2009-12-16","index":5888,"close":37.86,"high":38.2,"low":36.87,"open":36.87,"volume":15618700},{"timestamp":1261060200,"date":"2009-12-17","index":5889,"close":37.01,"high":37.52,"low":36.99,"open":37.46,"volume":6562800},{"timestamp":1261146600,"date":"2009-12-18","index":5890,"close":37.34,"high":37.47,"low":37.02,"open":37.25,"volume":9331800},{"timestamp":1261405800,"date":"2009-12-21","index":5891,"close":37.28,"high":37.68,"low":37.04,"open":37.38,"volume":5031900},{"timestamp":1261492200,"date":"2009-12-22","index":5892,"close":37.34,"high":37.5,"low":37.2,"open":37.35,"volume":3192200},{"timestamp":1261578600,"date":"2009-12-23","index":5893,"close":36.93,"high":37.37,"low":36.86,"open":37.37,"volume":5559600},{"timestamp":1261665000,"date":"2009-12-24","index":5894,"close":37.17,"high":37.17,"low":36.81,"open":36.95,"volume":1350000},{"timestamp":1262010600,"date":"2009-12-28","index":5895,"close":37.19,"high":37.42,"low":36.97,"open":37.18,"volume":2573500},{"timestamp":1262097000,"date":"2009-12-29","index":5896,"close":37.21,"high":37.34,"low":36.97,"open":37.14,"volume":3093200},{"timestamp":1262183400,"date":"2009-12-30","index":5897,"close":37.18,"high":37.5,"low":37.03,"open":37.03,"volume":2124100},{"timestamp":1262269800,"date":"2009-12-31","index":5898,"close":36.78,"high":37.21,"low":36.7,"open":37.17,"volume":2900400}]},{"date":"2009-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1251725400,"date":"2009-08-31","index":5813,"close":31.42,"high":31.81,"low":31.1,"open":31.58,"volume":7132200},{"timestamp":1251811800,"date":"2009-09-01","index":5814,"close":31.1,"high":32.08,"low":30.89,"open":31.27,"volume":7670000},{"timestamp":1251898200,"date":"2009-09-02","index":5815,"close":31,"high":31.27,"low":30.73,"open":31.14,"volume":5233100},{"timestamp":1251984600,"date":"2009-09-03","index":5816,"close":31.49,"high":31.52,"low":30.7,"open":31,"volume":4344100},{"timestamp":1252071000,"date":"2009-09-04","index":5817,"close":32.05,"high":32.1,"low":31.43,"open":31.63,"volume":4110800},{"timestamp":1252416600,"date":"2009-09-08","index":5818,"close":32.51,"high":32.56,"low":32.14,"open":32.48,"volume":5160700},{"timestamp":1252503000,"date":"2009-09-09","index":5819,"close":32.8,"high":32.92,"low":32.12,"open":32.25,"volume":5852200},{"timestamp":1252589400,"date":"2009-09-10","index":5820,"close":34.02,"high":34.13,"low":32.51,"open":32.74,"volume":10199900},{"timestamp":1252675800,"date":"2009-09-11","index":5821,"close":34.65,"high":34.98,"low":34.05,"open":34.11,"volume":7586300},{"timestamp":1252935000,"date":"2009-09-14","index":5822,"close":35.19,"high":35.29,"low":34.28,"open":34.44,"volume":8245900},{"timestamp":1253021400,"date":"2009-09-15","index":5823,"close":35.62,"high":35.78,"low":34.8,"open":35.29,"volume":10762500}],"post":[{"timestamp":1253107800,"date":"2009-09-16","index":5824,"close":33.35,"high":33.85,"low":33.01,"open":33.58,"volume":28912300},{"timestamp":1253194200,"date":"2009-09-17","index":5825,"close":32.84,"high":33.59,"low":32.72,"open":33.55,"volume":13828300},{"timestamp":1253280600,"date":"2009-09-18","index":5826,"close":32.95,"high":33.43,"low":32.7,"open":33.05,"volume":10512500},{"timestamp":1253539800,"date":"2009-09-21","index":5827,"close":32.85,"high":33.65,"low":32.75,"open":32.75,"volume":5879700},{"timestamp":1253626200,"date":"2009-09-22","index":5828,"close":33.11,"high":33.31,"low":32.98,"open":33.07,"volume":4369400},{"timestamp":1253712600,"date":"2009-09-23","index":5829,"close":32.71,"high":33.33,"low":32.68,"open":33.03,"volume":6943000},{"timestamp":1253799000,"date":"2009-09-24","index":5830,"close":32.32,"high":32.86,"low":32.07,"open":32.7,"volume":5947700},{"timestamp":1253885400,"date":"2009-09-25","index":5831,"close":32.03,"high":32.41,"low":31.89,"open":32.11,"volume":4516700},{"timestamp":1254144600,"date":"2009-09-28","index":5832,"close":32.93,"high":33.26,"low":32.12,"open":32.2,"volume":5849300},{"timestamp":1254231000,"date":"2009-09-29","index":5833,"close":32.68,"high":33.22,"low":32.53,"open":32.88,"volume":5013100},{"timestamp":1254317400,"date":"2009-09-30","index":5834,"close":33.04,"high":33.22,"low":32.12,"open":32.76,"volume":6632800}]},{"date":"2009-06-16","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1243949400,"date":"2009-06-02","index":5750,"close":29.59,"high":29.75,"low":29.08,"open":29.17,"volume":7365400},{"timestamp":1244035800,"date":"2009-06-03","index":5751,"close":29.06,"high":29.49,"low":28.3,"open":29.05,"volume":8572700},{"timestamp":1244122200,"date":"2009-06-04","index":5752,"close":29.44,"high":29.55,"low":28.68,"open":28.71,"volume":7161700},{"timestamp":1244208600,"date":"2009-06-05","index":5753,"close":29.98,"high":30.34,"low":28.79,"open":29.45,"volume":8839100},{"timestamp":1244467800,"date":"2009-06-08","index":5754,"close":29.17,"high":29.9,"low":28.85,"open":29.78,"volume":6755500},{"timestamp":1244554200,"date":"2009-06-09","index":5755,"close":29.77,"high":29.97,"low":29.15,"open":29.4,"volume":5288500},{"timestamp":1244640600,"date":"2009-06-10","index":5756,"close":30.17,"high":30.43,"low":29.63,"open":29.88,"volume":8515300},{"timestamp":1244727000,"date":"2009-06-11","index":5757,"close":30.4,"high":31,"low":30.1,"open":30.36,"volume":7257600},{"timestamp":1244813400,"date":"2009-06-12","index":5758,"close":30.15,"high":30.67,"low":29.61,"open":30.6,"volume":5478600},{"timestamp":1245072600,"date":"2009-06-15","index":5759,"close":28.82,"high":29.99,"low":28.54,"open":29.99,"volume":11226100},{"timestamp":1245159000,"date":"2009-06-16","index":5760,"close":28.17,"high":29.13,"low":28.13,"open":29.07,"volume":9992300}],"post":[{"timestamp":1245245400,"date":"2009-06-17","index":5761,"close":28.68,"high":29,"low":28,"open":28.27,"volume":12654200},{"timestamp":1245331800,"date":"2009-06-18","index":5762,"close":28.72,"high":28.95,"low":28.2,"open":28.95,"volume":7368000},{"timestamp":1245418200,"date":"2009-06-19","index":5763,"close":29.33,"high":29.44,"low":28.94,"open":28.99,"volume":9214800},{"timestamp":1245677400,"date":"2009-06-22","index":5764,"close":27.31,"high":28.78,"low":27.31,"open":28.56,"volume":12028200},{"timestamp":1245763800,"date":"2009-06-23","index":5765,"close":27.71,"high":27.85,"low":27.2,"open":27.55,"volume":8013800},{"timestamp":1245850200,"date":"2009-06-24","index":5766,"close":27.74,"high":28.38,"low":27.5,"open":27.59,"volume":7141400},{"timestamp":1245936600,"date":"2009-06-25","index":5767,"close":28.52,"high":28.64,"low":27.41,"open":27.87,"volume":6417100},{"timestamp":1246023000,"date":"2009-06-26","index":5768,"close":28,"high":28.31,"low":27.48,"open":27.5,"volume":6420200},{"timestamp":1246282200,"date":"2009-06-29","index":5769,"close":28.62,"high":28.76,"low":28.05,"open":28.13,"volume":4468300},{"timestamp":1246368600,"date":"2009-06-30","index":5770,"close":28.3,"high":28.79,"low":27.94,"open":28.76,"volume":6104800},{"timestamp":1246455000,"date":"2009-07-01","index":5771,"close":28.66,"high":29.19,"low":28.38,"open":28.38,"volume":5557300}]},{"date":"2009-03-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1236090600,"date":"2009-03-03","index":5687,"close":15.98,"high":16.48,"low":15.87,"open":16.15,"volume":12539500},{"timestamp":1236177000,"date":"2009-03-04","index":5688,"close":16.32,"high":16.61,"low":15.9,"open":16.16,"volume":8999700},{"timestamp":1236263400,"date":"2009-03-05","index":5689,"close":16.92,"high":18.19,"low":16.31,"open":18.16,"volume":26498300},{"timestamp":1236349800,"date":"2009-03-06","index":5690,"close":17.16,"high":17.43,"low":16.75,"open":17.16,"volume":10507400},{"timestamp":1236605400,"date":"2009-03-09","index":5691,"close":16.78,"high":17.59,"low":16.72,"open":17.03,"volume":9298200},{"timestamp":1236691800,"date":"2009-03-10","index":5692,"close":18.52,"high":18.54,"low":17.11,"open":17.19,"volume":11748000},{"timestamp":1236778200,"date":"2009-03-11","index":5693,"close":18.63,"high":18.85,"low":18.03,"open":18.18,"volume":8658800},{"timestamp":1236864600,"date":"2009-03-12","index":5694,"close":19.43,"high":19.51,"low":18.28,"open":18.47,"volume":9734900},{"timestamp":1236951000,"date":"2009-03-13","index":5695,"close":18.68,"high":19.31,"low":18.33,"open":19.24,"volume":11491000},{"timestamp":1237210200,"date":"2009-03-16","index":5696,"close":18.45,"high":19,"low":18.34,"open":18.69,"volume":11898500},{"timestamp":1237296600,"date":"2009-03-17","index":5697,"close":19.13,"high":19.15,"low":18.16,"open":18.62,"volume":9276200}],"post":[{"timestamp":1237383000,"date":"2009-03-18","index":5698,"close":21.35,"high":22.09,"low":19.34,"open":19.41,"volume":20855100},{"timestamp":1237469400,"date":"2009-03-19","index":5699,"close":21.24,"high":22.58,"low":20.89,"open":21.84,"volume":13667100},{"timestamp":1237555800,"date":"2009-03-20","index":5700,"close":20.46,"high":21.79,"low":20.39,"open":21.01,"volume":10267300},{"timestamp":1237815000,"date":"2009-03-23","index":5701,"close":22.69,"high":22.69,"low":21.01,"open":21.2,"volume":13186800},{"timestamp":1237901400,"date":"2009-03-24","index":5702,"close":21.86,"high":22.59,"low":21.72,"open":22.59,"volume":9501800},{"timestamp":1237987800,"date":"2009-03-25","index":5703,"close":22.1,"high":22.44,"low":21.5,"open":22,"volume":10774000},{"timestamp":1238074200,"date":"2009-03-26","index":5704,"close":22.94,"high":23,"low":22.18,"open":22.18,"volume":9777700},{"timestamp":1238160600,"date":"2009-03-27","index":5705,"close":21.84,"high":22.7,"low":21.81,"open":22.56,"volume":6422600},{"timestamp":1238419800,"date":"2009-03-30","index":5706,"close":20.82,"high":21.48,"low":20.39,"open":21.33,"volume":9617500},{"timestamp":1238506200,"date":"2009-03-31","index":5707,"close":21.39,"high":21.87,"low":20.83,"open":20.93,"volume":8531000},{"timestamp":1238592600,"date":"2009-04-01","index":5708,"close":21.96,"high":22.18,"low":20.79,"open":20.93,"volume":7287000}]},{"date":"2008-12-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1228228200,"date":"2008-12-02","index":5626,"close":22,"high":22.25,"low":21.01,"open":21.41,"volume":7201400},{"timestamp":1228314600,"date":"2008-12-03","index":5627,"close":22.54,"high":22.57,"low":21.39,"open":21.73,"volume":7296300},{"timestamp":1228401000,"date":"2008-12-04","index":5628,"close":20.44,"high":21.66,"low":20,"open":20.91,"volume":18690600},{"timestamp":1228487400,"date":"2008-12-05","index":5629,"close":21.66,"high":21.84,"low":19.49,"open":20.45,"volume":11494800},{"timestamp":1228746600,"date":"2008-12-08","index":5630,"close":22.6,"high":23,"low":21.85,"open":21.85,"volume":7912100},{"timestamp":1228833000,"date":"2008-12-09","index":5631,"close":22.89,"high":23.92,"low":22.39,"open":22.45,"volume":7419300},{"timestamp":1228919400,"date":"2008-12-10","index":5632,"close":23.44,"high":23.88,"low":22.78,"open":23.26,"volume":5825900},{"timestamp":1229005800,"date":"2008-12-11","index":5633,"close":22.19,"high":23.56,"low":22,"open":23.37,"volume":6443700},{"timestamp":1229092200,"date":"2008-12-12","index":5634,"close":22.43,"high":22.53,"low":21.33,"open":21.95,"volume":6290700},{"timestamp":1229351400,"date":"2008-12-15","index":5635,"close":21.36,"high":22.72,"low":20.83,"open":22.56,"volume":8273000},{"timestamp":1229437800,"date":"2008-12-16","index":5636,"close":22.32,"high":22.42,"low":20.92,"open":22.13,"volume":10799400}],"post":[{"timestamp":1229524200,"date":"2008-12-17","index":5637,"close":21.69,"high":24.04,"low":21.32,"open":24.04,"volume":15258800},{"timestamp":1229610600,"date":"2008-12-18","index":5638,"close":21.38,"high":22.09,"low":21.01,"open":21.84,"volume":8861100},{"timestamp":1229697000,"date":"2008-12-19","index":5639,"close":22.13,"high":22.3,"low":21.13,"open":21.4,"volume":8235700},{"timestamp":1229956200,"date":"2008-12-22","index":5640,"close":21.11,"high":21.98,"low":20.66,"open":21.97,"volume":5273400},{"timestamp":1230042600,"date":"2008-12-23","index":5641,"close":20.97,"high":21.42,"low":20.8,"open":21.23,"volume":4399100},{"timestamp":1230129000,"date":"2008-12-24","index":5642,"close":21.13,"high":21.18,"low":20.71,"open":20.75,"volume":1426700},{"timestamp":1230301800,"date":"2008-12-26","index":5643,"close":21.08,"high":21.25,"low":20.87,"open":21.17,"volume":1942700},{"timestamp":1230561000,"date":"2008-12-29","index":5644,"close":20.52,"high":21.15,"low":20.01,"open":21.11,"volume":4959000},{"timestamp":1230647400,"date":"2008-12-30","index":5645,"close":21.05,"high":21.06,"low":20.38,"open":20.6,"volume":4910600},{"timestamp":1230733800,"date":"2008-12-31","index":5646,"close":21.29,"high":21.6,"low":20.85,"open":20.85,"volume":4067000},{"timestamp":1230906600,"date":"2009-01-02","index":5647,"close":23.02,"high":23.1,"low":21.07,"open":21.11,"volume":6670700}]},{"date":"2008-09-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1220362200,"date":"2008-09-02","index":5562,"close":42.85,"high":44.16,"low":42.59,"open":43.83,"volume":6307000},{"timestamp":1220448600,"date":"2008-09-03","index":5563,"close":43.14,"high":43.47,"low":42.6,"open":42.92,"volume":5380800},{"timestamp":1220535000,"date":"2008-09-04","index":5564,"close":42.19,"high":43.99,"low":42.19,"open":43.67,"volume":6416700},{"timestamp":1220621400,"date":"2008-09-05","index":5565,"close":40.91,"high":41.83,"low":40.5,"open":41.37,"volume":10903200},{"timestamp":1220880600,"date":"2008-09-08","index":5566,"close":41.61,"high":41.73,"low":40.22,"open":40.49,"volume":7133300},{"timestamp":1220967000,"date":"2008-09-09","index":5567,"close":40.79,"high":42.47,"low":40.75,"open":41.87,"volume":5914300},{"timestamp":1221053400,"date":"2008-09-10","index":5568,"close":40.73,"high":41.35,"low":40.45,"open":41.35,"volume":4945200},{"timestamp":1221139800,"date":"2008-09-11","index":5569,"close":41.05,"high":41.1,"low":40.04,"open":40.25,"volume":5504200},{"timestamp":1221226200,"date":"2008-09-12","index":5570,"close":40.47,"high":40.9,"low":39.9,"open":40.9,"volume":7959800},{"timestamp":1221485400,"date":"2008-09-15","index":5571,"close":38.08,"high":40.4,"low":38.08,"open":40.4,"volume":9701800},{"timestamp":1221571800,"date":"2008-09-16","index":5572,"close":38.14,"high":39.15,"low":36.15,"open":38.51,"volume":11835200}],"post":[{"timestamp":1221658200,"date":"2008-09-17","index":5573,"close":36.23,"high":39.69,"low":36.23,"open":39.05,"volume":12494900},{"timestamp":1221744600,"date":"2008-09-18","index":5574,"close":39.65,"high":45.26,"low":37.17,"open":37.66,"volume":12021000},{"timestamp":1221831000,"date":"2008-09-19","index":5575,"close":40.94,"high":41.39,"low":38,"open":40.65,"volume":10298400},{"timestamp":1222090200,"date":"2008-09-22","index":5576,"close":39.23,"high":41,"low":39.17,"open":40.78,"volume":4883100},{"timestamp":1222176600,"date":"2008-09-23","index":5577,"close":38.85,"high":40.26,"low":38.7,"open":39.61,"volume":6523100},{"timestamp":1222263000,"date":"2008-09-24","index":5578,"close":39.45,"high":40.01,"low":39,"open":39.06,"volume":4636000},{"timestamp":1222349400,"date":"2008-09-25","index":5579,"close":39.83,"high":40.38,"low":39.55,"open":40.03,"volume":5256500},{"timestamp":1222435800,"date":"2008-09-26","index":5580,"close":39.99,"high":40.1,"low":38.92,"open":39.18,"volume":5100900},{"timestamp":1222695000,"date":"2008-09-29","index":5581,"close":36.15,"high":38.81,"low":35.98,"open":38.43,"volume":9597800},{"timestamp":1222781400,"date":"2008-09-30","index":5582,"close":39.47,"high":39.53,"low":36.49,"open":36.72,"volume":10378600},{"timestamp":1222867800,"date":"2008-10-01","index":5583,"close":38.12,"high":39.42,"low":37.91,"open":39.42,"volume":6296600}]},{"date":"2008-06-16","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5498,"close":43.46,"high":44.24,"low":42.76,"open":43.97,"volume":5083100},{"timestamp":1212499800,"date":"2008-06-03","index":5499,"close":43.53,"high":44.21,"low":43,"open":43.42,"volume":5405100},{"timestamp":1212586200,"date":"2008-06-04","index":5500,"close":44.25,"high":44.66,"low":43.31,"open":43.6,"volume":4684700},{"timestamp":1212672600,"date":"2008-06-05","index":5501,"close":43.89,"high":44.01,"low":42.8,"open":43.47,"volume":7158700},{"timestamp":1212759000,"date":"2008-06-06","index":5502,"close":42.3,"high":43.6,"low":42.3,"open":43.6,"volume":5927900},{"timestamp":1213018200,"date":"2008-06-09","index":5503,"close":42.47,"high":42.75,"low":41.66,"open":42.58,"volume":4553700},{"timestamp":1213104600,"date":"2008-06-10","index":5504,"close":41.74,"high":42.36,"low":41.47,"open":42.36,"volume":5694400},{"timestamp":1213191000,"date":"2008-06-11","index":5505,"close":40.77,"high":41.94,"low":40.65,"open":41.55,"volume":6523200},{"timestamp":1213277400,"date":"2008-06-12","index":5506,"close":40.99,"high":41.59,"low":40.6,"open":40.88,"volume":5353400},{"timestamp":1213363800,"date":"2008-06-13","index":5507,"close":42.71,"high":43.15,"low":41.73,"open":41.92,"volume":6345900},{"timestamp":1213623000,"date":"2008-06-16","index":5508,"close":42.85,"high":43.11,"low":42.08,"open":42.32,"volume":6887300}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5509,"close":41.4,"high":42.65,"low":41.36,"open":41.83,"volume":9027600},{"timestamp":1213795800,"date":"2008-06-18","index":5510,"close":40.94,"high":41.54,"low":40.71,"open":40.81,"volume":6306400},{"timestamp":1213882200,"date":"2008-06-19","index":5511,"close":42,"high":42.19,"low":40.34,"open":40.78,"volume":5714700},{"timestamp":1213968600,"date":"2008-06-20","index":5512,"close":40.55,"high":41.76,"low":40.33,"open":41.54,"volume":8423200},{"timestamp":1214227800,"date":"2008-06-23","index":5513,"close":40.37,"high":40.91,"low":40.12,"open":40.9,"volume":4999200},{"timestamp":1214314200,"date":"2008-06-24","index":5514,"close":41.38,"high":41.81,"low":40.7,"open":40.86,"volume":6783600},{"timestamp":1214400600,"date":"2008-06-25","index":5515,"close":42.34,"high":42.7,"low":41.5,"open":41.78,"volume":6023300},{"timestamp":1214487000,"date":"2008-06-26","index":5516,"close":40.83,"high":41.93,"low":40.78,"open":41.89,"volume":7001400},{"timestamp":1214573400,"date":"2008-06-27","index":5517,"close":39.8,"high":40.94,"low":39.5,"open":40.94,"volume":11824500},{"timestamp":1214832600,"date":"2008-06-30","index":5518,"close":39.39,"high":39.99,"low":39.28,"open":39.63,"volume":6542300},{"timestamp":1214919000,"date":"2008-07-01","index":5519,"close":40.38,"high":40.41,"low":39,"open":39.23,"volume":10247400}]},{"date":"2008-03-18","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":5436,"close":33.07,"high":33.12,"low":32.43,"open":32.84,"volume":8178800},{"timestamp":1204727400,"date":"2008-03-05","index":5437,"close":32.42,"high":33.08,"low":32.01,"open":33,"volume":10868700},{"timestamp":1204813800,"date":"2008-03-06","index":5438,"close":32.47,"high":33.11,"low":32.21,"open":32.4,"volume":7411400},{"timestamp":1204900200,"date":"2008-03-07","index":5439,"close":32.55,"high":33.28,"low":32.04,"open":32.59,"volume":7287400},{"timestamp":1205155800,"date":"2008-03-10","index":5440,"close":31.94,"high":32.99,"low":31.92,"open":32.6,"volume":8201400},{"timestamp":1205242200,"date":"2008-03-11","index":5441,"close":32.6,"high":32.61,"low":31.79,"open":32.25,"volume":9612200},{"timestamp":1205328600,"date":"2008-03-12","index":5442,"close":33.34,"high":34.23,"low":32.89,"open":33.17,"volume":8843200},{"timestamp":1205415000,"date":"2008-03-13","index":5443,"close":33.3,"high":33.59,"low":32.52,"open":32.98,"volume":5875900},{"timestamp":1205501400,"date":"2008-03-14","index":5444,"close":32.61,"high":33.71,"low":32.24,"open":32.81,"volume":7040400},{"timestamp":1205760600,"date":"2008-03-17","index":5445,"close":30.79,"high":32.49,"low":30.7,"open":32,"volume":15095600},{"timestamp":1205847000,"date":"2008-03-18","index":5446,"close":31.88,"high":31.9,"low":31.1,"open":31.53,"volume":12183700}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":5447,"close":34.75,"high":36.13,"low":33.76,"open":33.78,"volume":25122000},{"timestamp":1206019800,"date":"2008-03-20","index":5448,"close":34.45,"high":35.5,"low":34.25,"open":34.82,"volume":12402200},{"timestamp":1206365400,"date":"2008-03-24","index":5449,"close":36.1,"high":36.49,"low":34.51,"open":34.64,"volume":10783000},{"timestamp":1206451800,"date":"2008-03-25","index":5450,"close":36.54,"high":36.65,"low":35.81,"open":36.58,"volume":8940000},{"timestamp":1206538200,"date":"2008-03-26","index":5451,"close":37.2,"high":37.34,"low":35.96,"open":36.51,"volume":11395700},{"timestamp":1206624600,"date":"2008-03-27","index":5452,"close":35.68,"high":37.12,"low":35.68,"open":37.12,"volume":7345900},{"timestamp":1206711000,"date":"2008-03-28","index":5453,"close":35.33,"high":36.63,"low":35.2,"open":36.12,"volume":7229300},{"timestamp":1206970200,"date":"2008-03-31","index":5454,"close":35.59,"high":35.9,"low":35.3,"open":35.69,"volume":8015500},{"timestamp":1207056600,"date":"2008-04-01","index":5455,"close":37.25,"high":37.32,"low":36.37,"open":36.56,"volume":9317900},{"timestamp":1207143000,"date":"2008-04-02","index":5456,"close":36.5,"high":37.52,"low":36.2,"open":37.38,"volume":8682900},{"timestamp":1207229400,"date":"2008-04-03","index":5457,"close":37.01,"high":37.11,"low":36.32,"open":36.49,"volume":7608500}]},{"date":"2007-12-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5374,"close":42.69,"high":43.1,"low":41.85,"open":41.87,"volume":9153400},{"timestamp":1196778600,"date":"2007-12-04","index":5375,"close":43.32,"high":43.65,"low":42.22,"open":42.22,"volume":6540200},{"timestamp":1196865000,"date":"2007-12-05","index":5376,"close":43.9,"high":44.29,"low":43.61,"open":43.93,"volume":5883900},{"timestamp":1196951400,"date":"2007-12-06","index":5377,"close":44.54,"high":44.64,"low":43.71,"open":44.2,"volume":5545300},{"timestamp":1197037800,"date":"2007-12-07","index":5378,"close":44.37,"high":44.54,"low":43.87,"open":44.3,"volume":3709400},{"timestamp":1197297000,"date":"2007-12-10","index":5379,"close":44.62,"high":44.79,"low":44.24,"open":44.5,"volume":4767300},{"timestamp":1197383400,"date":"2007-12-11","index":5380,"close":43.27,"high":44.7,"low":43,"open":44.49,"volume":7853300},{"timestamp":1197469800,"date":"2007-12-12","index":5381,"close":43.54,"high":44.19,"low":42.94,"open":43.87,"volume":6304500},{"timestamp":1197556200,"date":"2007-12-13","index":5382,"close":43.9,"high":44.09,"low":43.48,"open":43.5,"volume":4995600},{"timestamp":1197642600,"date":"2007-12-14","index":5383,"close":42.11,"high":43.75,"low":41.97,"open":43.6,"volume":9509200},{"timestamp":1197901800,"date":"2007-12-17","index":5384,"close":40.9,"high":41.94,"low":40.59,"open":41.79,"volume":12301900}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5385,"close":42.03,"high":43.97,"low":41.58,"open":42.17,"volume":17588300},{"timestamp":1198074600,"date":"2007-12-19","index":5386,"close":41.87,"high":42.25,"low":41.36,"open":42.09,"volume":7207800},{"timestamp":1198161000,"date":"2007-12-20","index":5387,"close":42.17,"high":42.36,"low":41.55,"open":41.94,"volume":6227400},{"timestamp":1198247400,"date":"2007-12-21","index":5388,"close":42.18,"high":42.65,"low":41.66,"open":42.53,"volume":10437900},{"timestamp":1198506600,"date":"2007-12-24","index":5389,"close":42.84,"high":43.12,"low":42.2,"open":42.77,"volume":3104000},{"timestamp":1198679400,"date":"2007-12-26","index":5390,"close":43.12,"high":43.24,"low":42.71,"open":43.1,"volume":4655600},{"timestamp":1198765800,"date":"2007-12-27","index":5391,"close":42.34,"high":43.19,"low":42.25,"open":43.11,"volume":4286600},{"timestamp":1198852200,"date":"2007-12-28","index":5392,"close":42.93,"high":43.05,"low":42.53,"open":42.81,"volume":4098400},{"timestamp":1199111400,"date":"2007-12-31","index":5393,"close":42.73,"high":43.14,"low":42.5,"open":42.58,"volume":3416700},{"timestamp":1199284200,"date":"2008-01-02","index":5394,"close":41.71,"high":43.25,"low":41.45,"open":42.9,"volume":6047700},{"timestamp":1199370600,"date":"2008-01-03","index":5395,"close":41.79,"high":42.21,"low":41.5,"open":41.55,"volume":5186700}]},{"date":"2007-09-17","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5310,"close":42.75,"high":42.99,"low":42.51,"open":42.75,"volume":4191400},{"timestamp":1188912600,"date":"2007-09-04","index":5311,"close":43.45,"high":43.75,"low":42.68,"open":42.75,"volume":5810700},{"timestamp":1188999000,"date":"2007-09-05","index":5312,"close":43.75,"high":43.9,"low":43.22,"open":43.22,"volume":5658700},{"timestamp":1189085400,"date":"2007-09-06","index":5313,"close":43.72,"high":43.99,"low":43.5,"open":43.91,"volume":3718100},{"timestamp":1189171800,"date":"2007-09-07","index":5314,"close":42.96,"high":43.42,"low":42.53,"open":43.34,"volume":5277000},{"timestamp":1189431000,"date":"2007-09-10","index":5315,"close":43.22,"high":43.8,"low":43.03,"open":43.14,"volume":5199800},{"timestamp":1189517400,"date":"2007-09-11","index":5316,"close":43.74,"high":43.78,"low":43.32,"open":43.39,"volume":4756100},{"timestamp":1189603800,"date":"2007-09-12","index":5317,"close":43.78,"high":43.99,"low":43.4,"open":43.68,"volume":4094500},{"timestamp":1189690200,"date":"2007-09-13","index":5318,"close":43.31,"high":44,"low":42.97,"open":43.99,"volume":6436900},{"timestamp":1189776600,"date":"2007-09-14","index":5319,"close":43.41,"high":43.65,"low":42.9,"open":43.07,"volume":5057500},{"timestamp":1190035800,"date":"2007-09-17","index":5320,"close":43.06,"high":43.75,"low":42.55,"open":43.71,"volume":12499300}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5321,"close":43.71,"high":44.8,"low":42.91,"open":44.51,"volume":20897500},{"timestamp":1190208600,"date":"2007-09-19","index":5322,"close":43.83,"high":44.08,"low":43.3,"open":43.55,"volume":11192100},{"timestamp":1190295000,"date":"2007-09-20","index":5323,"close":42.8,"high":44,"low":42.44,"open":43.64,"volume":12614200},{"timestamp":1190381400,"date":"2007-09-21","index":5324,"close":41.95,"high":43.37,"low":41.71,"open":42.91,"volume":13267000},{"timestamp":1190640600,"date":"2007-09-24","index":5325,"close":41.5,"high":42.29,"low":41.26,"open":41.76,"volume":11032300},{"timestamp":1190727000,"date":"2007-09-25","index":5326,"close":42.74,"high":43,"low":41.26,"open":41.26,"volume":11945900},{"timestamp":1190813400,"date":"2007-09-26","index":5327,"close":43.41,"high":44,"low":42.69,"open":43.09,"volume":10196100},{"timestamp":1190899800,"date":"2007-09-27","index":5328,"close":43.45,"high":43.65,"low":43.11,"open":43.5,"volume":5023800},{"timestamp":1190986200,"date":"2007-09-28","index":5329,"close":43.66,"high":43.94,"low":43.39,"open":43.64,"volume":5847500},{"timestamp":1191245400,"date":"2007-10-01","index":5330,"close":44,"high":44.15,"low":42.94,"open":43.89,"volume":6104500},{"timestamp":1191331800,"date":"2007-10-02","index":5331,"close":44.23,"high":44.49,"low":43.75,"open":44.05,"volume":5045800}]},{"date":"2007-06-14","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1180618200,"date":"2007-05-31","index":5245,"close":44.06,"high":44.92,"low":43.65,"open":43.95,"volume":8689800},{"timestamp":1180704600,"date":"2007-06-01","index":5246,"close":44.53,"high":44.88,"low":44.12,"open":44.15,"volume":4932400},{"timestamp":1180963800,"date":"2007-06-04","index":5247,"close":44.58,"high":44.76,"low":44.01,"open":44.48,"volume":4132800},{"timestamp":1181050200,"date":"2007-06-05","index":5248,"close":44.34,"high":44.5,"low":43.95,"open":44.33,"volume":4667300},{"timestamp":1181136600,"date":"2007-06-06","index":5249,"close":43.64,"high":44.19,"low":43.43,"open":44.19,"volume":5220000},{"timestamp":1181223000,"date":"2007-06-07","index":5250,"close":42.72,"high":43.7,"low":42.52,"open":43.39,"volume":5676700},{"timestamp":1181309400,"date":"2007-06-08","index":5251,"close":43.04,"high":43.11,"low":42.45,"open":42.45,"volume":5390200},{"timestamp":1181568600,"date":"2007-06-11","index":5252,"close":42.99,"high":43.53,"low":42.86,"open":43.2,"volume":5431500},{"timestamp":1181655000,"date":"2007-06-12","index":5253,"close":42.73,"high":43.39,"low":42.45,"open":42.6,"volume":5659200},{"timestamp":1181741400,"date":"2007-06-13","index":5254,"close":44.11,"high":44.13,"low":42.9,"open":43.16,"volume":7711800},{"timestamp":1181827800,"date":"2007-06-14","index":5255,"close":43.96,"high":44.5,"low":43.65,"open":44.3,"volume":11963300}],"post":[{"timestamp":1181914200,"date":"2007-06-15","index":5256,"close":42.75,"high":44.5,"low":42.43,"open":44.43,"volume":21342400},{"timestamp":1182173400,"date":"2007-06-18","index":5257,"close":42.67,"high":42.94,"low":42.35,"open":42.65,"volume":5937400},{"timestamp":1182259800,"date":"2007-06-19","index":5258,"close":42.48,"high":42.75,"low":42.15,"open":42.3,"volume":4917400},{"timestamp":1182346200,"date":"2007-06-20","index":5259,"close":41.37,"high":42.54,"low":41.3,"open":42.41,"volume":8754900},{"timestamp":1182432600,"date":"2007-06-21","index":5260,"close":41.53,"high":41.89,"low":40.5,"open":41.27,"volume":7481100},{"timestamp":1182519000,"date":"2007-06-22","index":5261,"close":40.84,"high":41.62,"low":40.62,"open":41.3,"volume":6877100},{"timestamp":1182778200,"date":"2007-06-25","index":5262,"close":40.34,"high":41.11,"low":40.17,"open":40.84,"volume":7579400},{"timestamp":1182864600,"date":"2007-06-26","index":5263,"close":39.84,"high":40.12,"low":39.25,"open":40.03,"volume":14366100},{"timestamp":1182951000,"date":"2007-06-27","index":5264,"close":40.47,"high":40.51,"low":39.79,"open":39.97,"volume":7707800},{"timestamp":1183037400,"date":"2007-06-28","index":5265,"close":40.42,"high":40.78,"low":39.99,"open":40.36,"volume":8004600},{"timestamp":1183123800,"date":"2007-06-29","index":5266,"close":40.15,"high":40.66,"low":39.82,"open":40.56,"volume":6536600}]},{"date":"2007-03-20","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5185,"close":39.04,"high":39.4,"low":38.58,"open":39.05,"volume":6103400},{"timestamp":1173277800,"date":"2007-03-07","index":5186,"close":38.74,"high":39.27,"low":38.58,"open":38.7,"volume":4392800},{"timestamp":1173364200,"date":"2007-03-08","index":5187,"close":39.08,"high":39.35,"low":38.96,"open":39.2,"volume":4564600},{"timestamp":1173450600,"date":"2007-03-09","index":5188,"close":39.17,"high":39.48,"low":38.9,"open":39.47,"volume":3252700},{"timestamp":1173706200,"date":"2007-03-12","index":5189,"close":39.64,"high":39.7,"low":39,"open":39.01,"volume":3340100},{"timestamp":1173792600,"date":"2007-03-13","index":5190,"close":38.65,"high":39.6,"low":38.65,"open":39.31,"volume":5787100},{"timestamp":1173879000,"date":"2007-03-14","index":5191,"close":39.3,"high":39.31,"low":38.4,"open":38.57,"volume":4359100},{"timestamp":1173965400,"date":"2007-03-15","index":5192,"close":38.62,"high":39.52,"low":38.57,"open":39.25,"volume":5087700},{"timestamp":1174051800,"date":"2007-03-16","index":5193,"close":39.17,"high":39.56,"low":38.2,"open":38.2,"volume":7545200},{"timestamp":1174311000,"date":"2007-03-19","index":5194,"close":40.24,"high":40.57,"low":39.6,"open":39.8,"volume":4909900},{"timestamp":1174397400,"date":"2007-03-20","index":5195,"close":40.74,"high":41.12,"low":40.02,"open":40.4,"volume":8529700}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5196,"close":43.3,"high":43.3,"low":42.03,"open":42.6,"volume":18238600},{"timestamp":1174570200,"date":"2007-03-22","index":5197,"close":42.86,"high":43.1,"low":42.62,"open":42.88,"volume":10115900},{"timestamp":1174656600,"date":"2007-03-23","index":5198,"close":42.79,"high":43.09,"low":42.56,"open":43,"volume":6467400},{"timestamp":1174915800,"date":"2007-03-26","index":5199,"close":43.16,"high":43.31,"low":42.14,"open":42.94,"volume":6614500},{"timestamp":1175002200,"date":"2007-03-27","index":5200,"close":42.9,"high":43.95,"low":42.69,"open":43.54,"volume":7792700},{"timestamp":1175088600,"date":"2007-03-28","index":5201,"close":41.58,"high":42.79,"low":41.55,"open":42.6,"volume":11530200},{"timestamp":1175175000,"date":"2007-03-29","index":5202,"close":41.53,"high":42.21,"low":40.78,"open":42.21,"volume":8960300},{"timestamp":1175261400,"date":"2007-03-30","index":5203,"close":41.7,"high":41.77,"low":40.89,"open":41.37,"volume":5511700},{"timestamp":1175520600,"date":"2007-04-02","index":5204,"close":41.65,"high":41.92,"low":41.03,"open":41.56,"volume":5393800},{"timestamp":1175607000,"date":"2007-04-03","index":5205,"close":42.35,"high":42.66,"low":41.9,"open":42.06,"volume":7131400},{"timestamp":1175693400,"date":"2007-04-04","index":5206,"close":42.7,"high":42.7,"low":42.1,"open":42.11,"volume":4520600}]},{"date":"2006-12-14","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1164897000,"date":"2006-11-30","index":5122,"close":40.16,"high":40.69,"low":39.5,"open":39.7,"volume":5205700},{"timestamp":1164983400,"date":"2006-12-01","index":5123,"close":39.35,"high":40.18,"low":38.64,"open":40.16,"volume":5062400},{"timestamp":1165242600,"date":"2006-12-04","index":5124,"close":39.29,"high":40,"low":39.07,"open":39.54,"volume":3988500},{"timestamp":1165329000,"date":"2006-12-05","index":5125,"close":39.15,"high":39.62,"low":38.72,"open":39.62,"volume":3600000},{"timestamp":1165415400,"date":"2006-12-06","index":5126,"close":38.54,"high":39.43,"low":38.33,"open":39.15,"volume":4298000},{"timestamp":1165501800,"date":"2006-12-07","index":5127,"close":37.75,"high":38.85,"low":37.61,"open":38.76,"volume":5653500},{"timestamp":1165588200,"date":"2006-12-08","index":5128,"close":38.88,"high":39.39,"low":37.99,"open":38.15,"volume":5687500},{"timestamp":1165847400,"date":"2006-12-11","index":5129,"close":39.98,"high":40.36,"low":39.18,"open":39.69,"volume":7320600},{"timestamp":1165933800,"date":"2006-12-12","index":5130,"close":39.97,"high":40.09,"low":39.34,"open":39.95,"volume":4872200},{"timestamp":1166020200,"date":"2006-12-13","index":5131,"close":40.3,"high":40.75,"low":39.53,"open":40.6,"volume":4541800},{"timestamp":1166106600,"date":"2006-12-14","index":5132,"close":40.81,"high":41.59,"low":40.05,"open":40.46,"volume":12668000}],"post":[{"timestamp":1166193000,"date":"2006-12-15","index":5133,"close":42.81,"high":43.22,"low":42.22,"open":43.15,"volume":19193400},{"timestamp":1166452200,"date":"2006-12-18","index":5134,"close":41.29,"high":42.55,"low":41.05,"open":42.45,"volume":7575000},{"timestamp":1166538600,"date":"2006-12-19","index":5135,"close":41.45,"high":41.55,"low":40.45,"open":40.77,"volume":5763400},{"timestamp":1166625000,"date":"2006-12-20","index":5136,"close":41.87,"high":42.44,"low":41.6,"open":42.29,"volume":5123500},{"timestamp":1166711400,"date":"2006-12-21","index":5137,"close":41.38,"high":42.04,"low":40.99,"open":42.01,"volume":3064000},{"timestamp":1166797800,"date":"2006-12-22","index":5138,"close":40.75,"high":41.62,"low":40.58,"open":41.32,"volume":2459400},{"timestamp":1167143400,"date":"2006-12-26","index":5139,"close":41.44,"high":41.55,"low":40.75,"open":40.75,"volume":2332300},{"timestamp":1167229800,"date":"2006-12-27","index":5140,"close":41.79,"high":41.89,"low":41.35,"open":41.76,"volume":2921000},{"timestamp":1167316200,"date":"2006-12-28","index":5141,"close":41.53,"high":41.84,"low":41.25,"open":41.78,"volume":3036700},{"timestamp":1167402600,"date":"2006-12-29","index":5142,"close":41.12,"high":41.8,"low":41,"open":41.36,"volume":2687200},{"timestamp":1167834600,"date":"2007-01-03","index":5143,"close":39.92,"high":41.32,"low":38.89,"open":40.72,"volume":7126000}]},{"date":"2006-09-14","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1156944600,"date":"2006-08-30","index":5058,"close":32.05,"high":32.13,"low":31.75,"open":31.81,"volume":4485900},{"timestamp":1157031000,"date":"2006-08-31","index":5059,"close":32.44,"high":32.75,"low":32.01,"open":32.23,"volume":4030100},{"timestamp":1157117400,"date":"2006-09-01","index":5060,"close":32.33,"high":33.04,"low":32,"open":32.44,"volume":2375400},{"timestamp":1157463000,"date":"2006-09-05","index":5061,"close":32.67,"high":32.95,"low":32,"open":32.15,"volume":2343500},{"timestamp":1157549400,"date":"2006-09-06","index":5062,"close":32.72,"high":32.87,"low":32,"open":32.4,"volume":3869100},{"timestamp":1157635800,"date":"2006-09-07","index":5063,"close":31.5,"high":32.73,"low":31.49,"open":32.49,"volume":4359500},{"timestamp":1157722200,"date":"2006-09-08","index":5064,"close":31.81,"high":32.14,"low":31.01,"open":31.6,"volume":3510100},{"timestamp":1157981400,"date":"2006-09-11","index":5065,"close":31.84,"high":32.37,"low":31,"open":31.42,"volume":3426500},{"timestamp":1158067800,"date":"2006-09-12","index":5066,"close":32.77,"high":32.99,"low":31.41,"open":31.79,"volume":3801100},{"timestamp":1158154200,"date":"2006-09-13","index":5067,"close":33.53,"high":33.6,"low":31.94,"open":32.67,"volume":5773400},{"timestamp":1158240600,"date":"2006-09-14","index":5068,"close":33.65,"high":33.81,"low":32.95,"open":33.54,"volume":8652700}],"post":[{"timestamp":1158327000,"date":"2006-09-15","index":5069,"close":37,"high":38.19,"low":36.5,"open":36.62,"volume":33444300},{"timestamp":1158586200,"date":"2006-09-18","index":5070,"close":37.51,"high":37.77,"low":36.23,"open":36.23,"volume":9228200},{"timestamp":1158672600,"date":"2006-09-19","index":5071,"close":37.34,"high":37.75,"low":36.9,"open":37.33,"volume":5716100},{"timestamp":1158759000,"date":"2006-09-20","index":5072,"close":37.7,"high":37.81,"low":37.28,"open":37.33,"volume":7012000},{"timestamp":1158845400,"date":"2006-09-21","index":5073,"close":37.4,"high":38.12,"low":37.06,"open":37.83,"volume":4671600},{"timestamp":1158931800,"date":"2006-09-22","index":5074,"close":37.06,"high":37.73,"low":36.56,"open":37.4,"volume":5190800},{"timestamp":1159191000,"date":"2006-09-25","index":5075,"close":38.19,"high":38.5,"low":37.07,"open":37.14,"volume":10304500},{"timestamp":1159277400,"date":"2006-09-26","index":5076,"close":37.67,"high":38.5,"low":37.62,"open":38.19,"volume":5634200},{"timestamp":1159363800,"date":"2006-09-27","index":5077,"close":38.06,"high":38.61,"low":37.6,"open":37.7,"volume":5003600},{"timestamp":1159450200,"date":"2006-09-28","index":5078,"close":38.33,"high":38.6,"low":37.58,"open":38.22,"volume":3447900},{"timestamp":1159536600,"date":"2006-09-29","index":5079,"close":37.46,"high":38.38,"low":37.43,"open":38.15,"volume":4248100}]},{"date":"2006-06-15","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1149168600,"date":"2006-06-01","index":4995,"close":28.72,"high":28.85,"low":28.46,"open":28.68,"volume":6657600},{"timestamp":1149255000,"date":"2006-06-02","index":4996,"close":29,"high":29.2,"low":28.75,"open":28.97,"volume":6208300},{"timestamp":1149514200,"date":"2006-06-05","index":4997,"close":29.47,"high":29.69,"low":28.79,"open":28.98,"volume":13922600},{"timestamp":1149600600,"date":"2006-06-06","index":4998,"close":29.84,"high":29.98,"low":29.25,"open":29.5,"volume":9259700},{"timestamp":1149687000,"date":"2006-06-07","index":4999,"close":28.82,"high":29.99,"low":28.67,"open":29.99,"volume":9093400},{"timestamp":1149773400,"date":"2006-06-08","index":5000,"close":27.85,"high":29.03,"low":27.5,"open":28.47,"volume":11438300},{"timestamp":1149859800,"date":"2006-06-09","index":5001,"close":27.99,"high":28.67,"low":27.88,"open":28.03,"volume":5666300},{"timestamp":1150119000,"date":"2006-06-12","index":5002,"close":28.84,"high":29.39,"low":28.31,"open":28.69,"volume":9297600},{"timestamp":1150205400,"date":"2006-06-13","index":5003,"close":28.98,"high":29.41,"low":28.77,"open":29.14,"volume":8449600},{"timestamp":1150291800,"date":"2006-06-14","index":5004,"close":28.57,"high":29.1,"low":28.35,"open":29.1,"volume":7216000},{"timestamp":1150378200,"date":"2006-06-15","index":5005,"close":28.96,"high":29.09,"low":27.75,"open":28.88,"volume":15317500}],"post":[{"timestamp":1150464600,"date":"2006-06-16","index":5006,"close":29.12,"high":29.93,"low":28.59,"open":28.67,"volume":30388500},{"timestamp":1150723800,"date":"2006-06-19","index":5007,"close":28.78,"high":29.25,"low":28.5,"open":29.13,"volume":10921300},{"timestamp":1150810200,"date":"2006-06-20","index":5008,"close":29.53,"high":29.83,"low":28.77,"open":28.77,"volume":6609700},{"timestamp":1150896600,"date":"2006-06-21","index":5009,"close":29.88,"high":30.22,"low":29.52,"open":29.64,"volume":7332900},{"timestamp":1150983000,"date":"2006-06-22","index":5010,"close":30.79,"high":30.91,"low":29.94,"open":30.5,"volume":11035300},{"timestamp":1151069400,"date":"2006-06-23","index":5011,"close":30.6,"high":31.08,"low":30.34,"open":30.71,"volume":5483300},{"timestamp":1151328600,"date":"2006-06-26","index":5012,"close":30.69,"high":30.9,"low":30.34,"open":30.57,"volume":3771800},{"timestamp":1151415000,"date":"2006-06-27","index":5013,"close":29.94,"high":31,"low":29.74,"open":30.79,"volume":5527700},{"timestamp":1151501400,"date":"2006-06-28","index":5014,"close":30.06,"high":30.22,"low":29.53,"open":30.2,"volume":4333800},{"timestamp":1151587800,"date":"2006-06-29","index":5015,"close":30.4,"high":30.48,"low":29.85,"open":30.35,"volume":6956600},{"timestamp":1151674200,"date":"2006-06-30","index":5016,"close":30.36,"high":30.9,"low":30.33,"open":30.82,"volume":3673300}]},{"date":"2006-03-22","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":4936,"close":37.78,"high":38.24,"low":37.49,"open":37.99,"volume":2890000},{"timestamp":1141914600,"date":"2006-03-09","index":4937,"close":37.44,"high":38.52,"low":37.33,"open":38.01,"volume":3284800},{"timestamp":1142001000,"date":"2006-03-10","index":4938,"close":37.21,"high":37.89,"low":36.6,"open":37.2,"volume":3641400},{"timestamp":1142260200,"date":"2006-03-13","index":4939,"close":37.14,"high":37.38,"low":36.73,"open":37.11,"volume":3518100},{"timestamp":1142346600,"date":"2006-03-14","index":4940,"close":37.4,"high":38.01,"low":36.96,"open":37.1,"volume":3586200},{"timestamp":1142433000,"date":"2006-03-15","index":4941,"close":37.08,"high":37.76,"low":36.95,"open":37.64,"volume":4335800},{"timestamp":1142519400,"date":"2006-03-16","index":4942,"close":35.93,"high":37.35,"low":35.91,"open":37,"volume":6438900},{"timestamp":1142605800,"date":"2006-03-17","index":4943,"close":35.98,"high":36.24,"low":35.61,"open":36,"volume":6477300},{"timestamp":1142865000,"date":"2006-03-20","index":4944,"close":36.55,"high":36.88,"low":35.94,"open":36.03,"volume":3819200},{"timestamp":1142951400,"date":"2006-03-21","index":4945,"close":36.35,"high":37.36,"low":36.2,"open":36.35,"volume":5120100},{"timestamp":1143037800,"date":"2006-03-22","index":4946,"close":36.62,"high":36.86,"low":36.18,"open":36.7,"volume":5685000}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":4947,"close":36.33,"high":36.61,"low":35.39,"open":35.58,"volume":16921800},{"timestamp":1143210600,"date":"2006-03-24","index":4948,"close":36.49,"high":36.85,"low":36.12,"open":36.33,"volume":5143400},{"timestamp":1143469800,"date":"2006-03-27","index":4949,"close":35.79,"high":36.48,"low":35.69,"open":36.25,"volume":5469700},{"timestamp":1143556200,"date":"2006-03-28","index":4950,"close":35.52,"high":36.15,"low":35.31,"open":35.81,"volume":5030600},{"timestamp":1143642600,"date":"2006-03-29","index":4951,"close":35.95,"high":36.29,"low":35.39,"open":35.56,"volume":4559500},{"timestamp":1143729000,"date":"2006-03-30","index":4952,"close":35.31,"high":36.37,"low":35.2,"open":36.37,"volume":10552500},{"timestamp":1143815400,"date":"2006-03-31","index":4953,"close":34.95,"high":35.75,"low":34.91,"open":35.31,"volume":5032000},{"timestamp":1144071000,"date":"2006-04-03","index":4954,"close":35.7,"high":36.2,"low":34.97,"open":35.18,"volume":4931500},{"timestamp":1144157400,"date":"2006-04-04","index":4955,"close":36.21,"high":36.3,"low":35.7,"open":35.87,"volume":3711400},{"timestamp":1144243800,"date":"2006-04-05","index":4956,"close":35.99,"high":36.27,"low":35.88,"open":36.14,"volume":3802000},{"timestamp":1144330200,"date":"2006-04-06","index":4957,"close":36.1,"high":36.41,"low":35.6,"open":35.94,"volume":3077100}]},{"date":"2005-12-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4871,"close":33.88,"high":33.96,"low":32.75,"open":32.76,"volume":5233600},{"timestamp":1133533800,"date":"2005-12-02","index":4872,"close":34.97,"high":35.68,"low":33.82,"open":33.98,"volume":18389400},{"timestamp":1133793000,"date":"2005-12-05","index":4873,"close":35.25,"high":35.45,"low":34.49,"open":34.6,"volume":24980100},{"timestamp":1133879400,"date":"2005-12-06","index":4874,"close":36.99,"high":37.25,"low":35.7,"open":35.7,"volume":15726200},{"timestamp":1133965800,"date":"2005-12-07","index":4875,"close":36.47,"high":37.09,"low":35.74,"open":36.9,"volume":8746300},{"timestamp":1134052200,"date":"2005-12-08","index":4876,"close":36.13,"high":36.74,"low":35.66,"open":36.74,"volume":4993000},{"timestamp":1134138600,"date":"2005-12-09","index":4877,"close":35.6,"high":36.36,"low":35.14,"open":36.2,"volume":6159300},{"timestamp":1134397800,"date":"2005-12-12","index":4878,"close":35.26,"high":36.49,"low":34.84,"open":35.69,"volume":7999300},{"timestamp":1134484200,"date":"2005-12-13","index":4879,"close":34.54,"high":35.66,"low":34.33,"open":35.22,"volume":9613500},{"timestamp":1134570600,"date":"2005-12-14","index":4880,"close":34.52,"high":34.99,"low":34.29,"open":34.44,"volume":5538400},{"timestamp":1134657000,"date":"2005-12-15","index":4881,"close":34.93,"high":34.93,"low":33.75,"open":34.87,"volume":10824000}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4882,"close":38.82,"high":39.34,"low":36.93,"open":36.98,"volume":28749600},{"timestamp":1135002600,"date":"2005-12-19","index":4883,"close":38.45,"high":39.11,"low":38.31,"open":38.51,"volume":10341700},{"timestamp":1135089000,"date":"2005-12-20","index":4884,"close":38.07,"high":38.4,"low":37.45,"open":38.12,"volume":8891900},{"timestamp":1135175400,"date":"2005-12-21","index":4885,"close":37.45,"high":38.62,"low":37.35,"open":37.96,"volume":5592300},{"timestamp":1135261800,"date":"2005-12-22","index":4886,"close":37.45,"high":37.91,"low":36.92,"open":37.45,"volume":4699200},{"timestamp":1135348200,"date":"2005-12-23","index":4887,"close":37.11,"high":37.91,"low":36.91,"open":37.7,"volume":3496500},{"timestamp":1135693800,"date":"2005-12-27","index":4888,"close":36.94,"high":37.65,"low":36.86,"open":37.45,"volume":2766900},{"timestamp":1135780200,"date":"2005-12-28","index":4889,"close":36.87,"high":37.26,"low":36.6,"open":36.98,"volume":2472100},{"timestamp":1135866600,"date":"2005-12-29","index":4890,"close":36.92,"high":37.35,"low":36.83,"open":36.95,"volume":3277800},{"timestamp":1135953000,"date":"2005-12-30","index":4891,"close":36.96,"high":37.12,"low":36.61,"open":36.76,"volume":3348200},{"timestamp":1136298600,"date":"2006-01-03","index":4892,"close":38.52,"high":38.8,"low":36.13,"open":37.2,"volume":12752600}]},{"date":"2005-09-15","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1125495000,"date":"2005-08-31","index":4807,"close":27.04,"high":27.24,"low":26.93,"open":27.22,"volume":4153900},{"timestamp":1125581400,"date":"2005-09-01","index":4808,"close":26.83,"high":27.21,"low":26.74,"open":26.92,"volume":4031900},{"timestamp":1125667800,"date":"2005-09-02","index":4809,"close":26.64,"high":26.9,"low":26.54,"open":26.87,"volume":2554400},{"timestamp":1126013400,"date":"2005-09-06","index":4810,"close":27.35,"high":27.42,"low":26.7,"open":26.75,"volume":4027400},{"timestamp":1126099800,"date":"2005-09-07","index":4811,"close":27.19,"high":27.49,"low":26.98,"open":27.35,"volume":3226500},{"timestamp":1126186200,"date":"2005-09-08","index":4812,"close":27.61,"high":28.1,"low":27.43,"open":28,"volume":3569100},{"timestamp":1126272600,"date":"2005-09-09","index":4813,"close":27.3,"high":27.6,"low":27.2,"open":27.6,"volume":4055300},{"timestamp":1126531800,"date":"2005-09-12","index":4814,"close":27.25,"high":27.71,"low":27.17,"open":27.4,"volume":5737400},{"timestamp":1126618200,"date":"2005-09-13","index":4815,"close":26.82,"high":27.1,"low":26.67,"open":26.97,"volume":5484200},{"timestamp":1126704600,"date":"2005-09-14","index":4816,"close":27.19,"high":27.56,"low":26.68,"open":27,"volume":5133000},{"timestamp":1126791000,"date":"2005-09-15","index":4817,"close":26.9,"high":27.4,"low":26.69,"open":27.16,"volume":6986700}],"post":[{"timestamp":1126877400,"date":"2005-09-16","index":4818,"close":29.43,"high":29.58,"low":27.8,"open":27.81,"volume":20855500},{"timestamp":1127136600,"date":"2005-09-19","index":4819,"close":28.72,"high":29.27,"low":28.47,"open":29.27,"volume":5557300},{"timestamp":1127223000,"date":"2005-09-20","index":4820,"close":27.74,"high":28.83,"low":27.7,"open":28.69,"volume":4922900},{"timestamp":1127309400,"date":"2005-09-21","index":4821,"close":27.87,"high":28.07,"low":27.27,"open":27.77,"volume":5661300},{"timestamp":1127395800,"date":"2005-09-22","index":4822,"close":27.88,"high":28.09,"low":27.16,"open":27.69,"volume":4776100},{"timestamp":1127482200,"date":"2005-09-23","index":4823,"close":28.08,"high":28.2,"low":27.47,"open":27.78,"volume":3470900},{"timestamp":1127741400,"date":"2005-09-26","index":4824,"close":28.15,"high":28.64,"low":28.02,"open":28.22,"volume":3909300},{"timestamp":1127827800,"date":"2005-09-27","index":4825,"close":28.4,"high":28.52,"low":27.91,"open":28.07,"volume":3602700},{"timestamp":1127914200,"date":"2005-09-28","index":4826,"close":29.02,"high":29.48,"low":28.44,"open":28.53,"volume":7774700},{"timestamp":1128000600,"date":"2005-09-29","index":4827,"close":29.76,"high":29.8,"low":28.71,"open":28.88,"volume":6218100},{"timestamp":1128087000,"date":"2005-09-30","index":4828,"close":29.85,"high":29.99,"low":29.25,"open":29.55,"volume":5145000}]},{"date":"2005-06-16","estimated":0.27,"reported":0.28,"pre":[{"timestamp":1117719000,"date":"2005-06-02","index":4744,"close":33.09,"high":33.31,"low":32.88,"open":33.23,"volume":4160300},{"timestamp":1117805400,"date":"2005-06-03","index":4745,"close":32.54,"high":33,"low":32.39,"open":32.9,"volume":3092100},{"timestamp":1118064600,"date":"2005-06-06","index":4746,"close":32.45,"high":32.72,"low":32.21,"open":32.44,"volume":3699100},{"timestamp":1118151000,"date":"2005-06-07","index":4747,"close":32.26,"high":32.92,"low":32.11,"open":32.51,"volume":3782400},{"timestamp":1118237400,"date":"2005-06-08","index":4748,"close":32.26,"high":32.67,"low":32.2,"open":32.46,"volume":3522400},{"timestamp":1118323800,"date":"2005-06-09","index":4749,"close":32.49,"high":32.75,"low":32.09,"open":32.26,"volume":3479200},{"timestamp":1118410200,"date":"2005-06-10","index":4750,"close":31.13,"high":32.69,"low":29.9,"open":32.59,"volume":19257900},{"timestamp":1118669400,"date":"2005-06-13","index":4751,"close":31.65,"high":31.92,"low":30.76,"open":31.1,"volume":6660700},{"timestamp":1118755800,"date":"2005-06-14","index":4752,"close":31.98,"high":32,"low":31.63,"open":31.84,"volume":2989400},{"timestamp":1118842200,"date":"2005-06-15","index":4753,"close":32,"high":32.44,"low":31.41,"open":32.39,"volume":4741300},{"timestamp":1118928600,"date":"2005-06-16","index":4754,"close":32.41,"high":32.5,"low":31.86,"open":32.03,"volume":6300600}],"post":[{"timestamp":1119015000,"date":"2005-06-17","index":4755,"close":31.34,"high":31.34,"low":30.6,"open":31.08,"volume":18865500},{"timestamp":1119274200,"date":"2005-06-20","index":4756,"close":31.09,"high":31.59,"low":31.09,"open":31.11,"volume":4111700},{"timestamp":1119360600,"date":"2005-06-21","index":4757,"close":30.79,"high":31.2,"low":30.7,"open":31.04,"volume":5542700},{"timestamp":1119447000,"date":"2005-06-22","index":4758,"close":30.56,"high":30.96,"low":30.34,"open":30.86,"volume":7629900},{"timestamp":1119533400,"date":"2005-06-23","index":4759,"close":30.05,"high":30.8,"low":29.9,"open":30.74,"volume":6166900},{"timestamp":1119619800,"date":"2005-06-24","index":4760,"close":29.24,"high":30.09,"low":29.18,"open":29.95,"volume":5489800},{"timestamp":1119879000,"date":"2005-06-27","index":4761,"close":28.84,"high":29.4,"low":28.63,"open":29.33,"volume":5500400},{"timestamp":1119965400,"date":"2005-06-28","index":4762,"close":28.7,"high":29.05,"low":28.25,"open":29.04,"volume":7905000},{"timestamp":1120051800,"date":"2005-06-29","index":4763,"close":29.1,"high":29.34,"low":28.79,"open":29.02,"volume":6851500},{"timestamp":1120138200,"date":"2005-06-30","index":4764,"close":28.61,"high":29.29,"low":28.49,"open":29.25,"volume":5160600},{"timestamp":1120224600,"date":"2005-07-01","index":4765,"close":28.45,"high":28.82,"low":28.36,"open":28.74,"volume":3144200}]},{"date":"2005-03-17","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":4681,"close":31.17,"high":31.41,"low":30.88,"open":31.24,"volume":2851000},{"timestamp":1109946600,"date":"2005-03-04","index":4682,"close":31.89,"high":32.1,"low":31.27,"open":31.55,"volume":4627400},{"timestamp":1110205800,"date":"2005-03-07","index":4683,"close":32.53,"high":32.83,"low":31.9,"open":31.98,"volume":5754000},{"timestamp":1110292200,"date":"2005-03-08","index":4684,"close":32.47,"high":33,"low":32.38,"open":32.62,"volume":4204400},{"timestamp":1110378600,"date":"2005-03-09","index":4685,"close":32.26,"high":32.89,"low":32.19,"open":32.45,"volume":4728400},{"timestamp":1110465000,"date":"2005-03-10","index":4686,"close":32.65,"high":32.74,"low":32.07,"open":32.38,"volume":4581600},{"timestamp":1110551400,"date":"2005-03-11","index":4687,"close":32.21,"high":32.85,"low":31.94,"open":32.69,"volume":4915600},{"timestamp":1110810600,"date":"2005-03-14","index":4688,"close":32.67,"high":32.78,"low":32.3,"open":32.38,"volume":3657200},{"timestamp":1110897000,"date":"2005-03-15","index":4689,"close":32.27,"high":32.79,"low":32.08,"open":32.78,"volume":3852800},{"timestamp":1110983400,"date":"2005-03-16","index":4690,"close":31.59,"high":32.4,"low":31.33,"open":32.33,"volume":4047400},{"timestamp":1111069800,"date":"2005-03-17","index":4691,"close":31.94,"high":32.12,"low":31.36,"open":31.83,"volume":5629200}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":4692,"close":33.9,"high":34.15,"low":32.13,"open":32.65,"volume":20425000},{"timestamp":1111415400,"date":"2005-03-21","index":4693,"close":33.35,"high":34.47,"low":33.04,"open":33.9,"volume":12055600},{"timestamp":1111501800,"date":"2005-03-22","index":4694,"close":33.18,"high":33.85,"low":33.17,"open":33.42,"volume":6512400},{"timestamp":1111588200,"date":"2005-03-23","index":4695,"close":33.13,"high":33.63,"low":33.09,"open":33.26,"volume":5008000},{"timestamp":1111674600,"date":"2005-03-24","index":4696,"close":33.27,"high":33.67,"low":33.27,"open":33.63,"volume":3907000},{"timestamp":1112020200,"date":"2005-03-28","index":4697,"close":33.56,"high":33.9,"low":33.37,"open":33.47,"volume":4709400},{"timestamp":1112106600,"date":"2005-03-29","index":4698,"close":33.11,"high":33.92,"low":32.88,"open":33.42,"volume":5581400},{"timestamp":1112193000,"date":"2005-03-30","index":4699,"close":33.87,"high":33.96,"low":33.26,"open":33.32,"volume":4752000},{"timestamp":1112279400,"date":"2005-03-31","index":4700,"close":33.58,"high":34,"low":33.56,"open":33.92,"volume":4138600},{"timestamp":1112365800,"date":"2005-04-01","index":4701,"close":33.38,"high":34.26,"low":33.15,"open":33.91,"volume":6981800},{"timestamp":1112621400,"date":"2005-04-04","index":4702,"close":33.29,"high":33.54,"low":32.76,"open":33.42,"volume":6260400}]},{"date":"2004-12-16","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":4619,"close":31.16,"high":31.17,"low":30.62,"open":30.82,"volume":2668000},{"timestamp":1102084200,"date":"2004-12-03","index":4620,"close":31.48,"high":31.57,"low":31.16,"open":31.22,"volume":3753000},{"timestamp":1102343400,"date":"2004-12-06","index":4621,"close":30.99,"high":31.42,"low":30.83,"open":31.35,"volume":7276600},{"timestamp":1102429800,"date":"2004-12-07","index":4622,"close":30.13,"high":31.36,"low":30.1,"open":31.24,"volume":6836400},{"timestamp":1102516200,"date":"2004-12-08","index":4623,"close":30.17,"high":30.5,"low":29.88,"open":30.25,"volume":4047600},{"timestamp":1102602600,"date":"2004-12-09","index":4624,"close":30.42,"high":30.64,"low":29.67,"open":30.02,"volume":4185200},{"timestamp":1102689000,"date":"2004-12-10","index":4625,"close":30.5,"high":30.8,"low":30.13,"open":30.35,"volume":3361400},{"timestamp":1102948200,"date":"2004-12-13","index":4626,"close":31.38,"high":31.51,"low":30.69,"open":30.77,"volume":5254400},{"timestamp":1103034600,"date":"2004-12-14","index":4627,"close":32.08,"high":32.24,"low":31.49,"open":31.55,"volume":4812600},{"timestamp":1103121000,"date":"2004-12-15","index":4628,"close":31.33,"high":32,"low":31.25,"open":31.86,"volume":6048000},{"timestamp":1103207400,"date":"2004-12-16","index":4629,"close":30.56,"high":31.67,"low":30.28,"open":31.45,"volume":7916800}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":4630,"close":30.23,"high":30.41,"low":29.66,"open":29.99,"volume":9217400},{"timestamp":1103553000,"date":"2004-12-20","index":4631,"close":30.39,"high":30.57,"low":30.08,"open":30.22,"volume":5750600},{"timestamp":1103639400,"date":"2004-12-21","index":4632,"close":30.5,"high":30.62,"low":30.26,"open":30.46,"volume":4394800},{"timestamp":1103725800,"date":"2004-12-22","index":4633,"close":31.03,"high":31.09,"low":30.16,"open":30.18,"volume":4994000},{"timestamp":1103812200,"date":"2004-12-23","index":4634,"close":31.31,"high":31.4,"low":30.88,"open":30.94,"volume":3710200},{"timestamp":1104157800,"date":"2004-12-27","index":4635,"close":31.16,"high":31.49,"low":31.01,"open":31.49,"volume":3069800},{"timestamp":1104244200,"date":"2004-12-28","index":4636,"close":31.85,"high":31.85,"low":30.92,"open":31.14,"volume":4102200},{"timestamp":1104330600,"date":"2004-12-29","index":4637,"close":31.63,"high":31.95,"low":31.5,"open":31.87,"volume":2869400},{"timestamp":1104417000,"date":"2004-12-30","index":4638,"close":31.59,"high":31.83,"low":31.41,"open":31.68,"volume":1978000},{"timestamp":1104503400,"date":"2004-12-31","index":4639,"close":31.37,"high":31.78,"low":31.27,"open":31.5,"volume":3580400},{"timestamp":1104762600,"date":"2005-01-03","index":4640,"close":30.84,"high":31.75,"low":30.77,"open":31.5,"volume":5508800}]},{"date":"2004-09-20","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1094218200,"date":"2004-09-03","index":4557,"close":23.26,"high":23.51,"low":23.2,"open":23.48,"volume":3794600},{"timestamp":1094563800,"date":"2004-09-07","index":4558,"close":23.62,"high":23.92,"low":23.27,"open":23.39,"volume":5650600},{"timestamp":1094650200,"date":"2004-09-08","index":4559,"close":23.92,"high":24,"low":23.58,"open":23.58,"volume":4806800},{"timestamp":1094736600,"date":"2004-09-09","index":4560,"close":24.48,"high":24.52,"low":23.92,"open":24,"volume":6735800},{"timestamp":1094823000,"date":"2004-09-10","index":4561,"close":24.93,"high":24.95,"low":24.41,"open":24.45,"volume":4704400},{"timestamp":1095082200,"date":"2004-09-13","index":4562,"close":24.85,"high":25.09,"low":24.74,"open":24.76,"volume":5973400},{"timestamp":1095168600,"date":"2004-09-14","index":4563,"close":24.77,"high":25,"low":24.66,"open":24.82,"volume":3701200},{"timestamp":1095255000,"date":"2004-09-15","index":4564,"close":23.72,"high":24.66,"low":23.61,"open":24.56,"volume":8158400},{"timestamp":1095341400,"date":"2004-09-16","index":4565,"close":23.94,"high":24.1,"low":23.77,"open":24.05,"volume":5151400},{"timestamp":1095427800,"date":"2004-09-17","index":4566,"close":24.07,"high":24.24,"low":23.92,"open":24.03,"volume":6471000},{"timestamp":1095687000,"date":"2004-09-20","index":4567,"close":23.98,"high":24.28,"low":23.83,"open":23.99,"volume":5717000}],"post":[{"timestamp":1095773400,"date":"2004-09-21","index":4568,"close":25.23,"high":25.36,"low":24.63,"open":25.13,"volume":12019400},{"timestamp":1095859800,"date":"2004-09-22","index":4569,"close":24.42,"high":25.01,"low":24.41,"open":24.85,"volume":7899800},{"timestamp":1095946200,"date":"2004-09-23","index":4570,"close":24.63,"high":24.86,"low":24.39,"open":24.51,"volume":4896800},{"timestamp":1096032600,"date":"2004-09-24","index":4571,"close":24.17,"high":24.62,"low":24.16,"open":24.57,"volume":4266400},{"timestamp":1096291800,"date":"2004-09-27","index":4572,"close":23.93,"high":24.33,"low":23.88,"open":24.08,"volume":4618600},{"timestamp":1096378200,"date":"2004-09-28","index":4573,"close":24.34,"high":24.41,"low":23.93,"open":23.99,"volume":5606800},{"timestamp":1096464600,"date":"2004-09-29","index":4574,"close":24.83,"high":24.9,"low":24.24,"open":24.24,"volume":5277000},{"timestamp":1096551000,"date":"2004-09-30","index":4575,"close":24.74,"high":24.98,"low":24.49,"open":24.92,"volume":5418600},{"timestamp":1096637400,"date":"2004-10-01","index":4576,"close":25,"high":25,"low":24.64,"open":24.75,"volume":6313400},{"timestamp":1096896600,"date":"2004-10-04","index":4577,"close":25.41,"high":25.59,"low":24.88,"open":25.09,"volume":6419600},{"timestamp":1096983000,"date":"2004-10-05","index":4578,"close":25.56,"high":25.79,"low":25.26,"open":25.36,"volume":5263200}]},{"date":"2004-06-17","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1086183000,"date":"2004-06-02","index":4492,"close":22.66,"high":22.75,"low":22.46,"open":22.5,"volume":5137400},{"timestamp":1086269400,"date":"2004-06-03","index":4493,"close":22.45,"high":22.67,"low":22.33,"open":22.55,"volume":3596600},{"timestamp":1086355800,"date":"2004-06-04","index":4494,"close":22.71,"high":23,"low":22.45,"open":22.45,"volume":4641200},{"timestamp":1086615000,"date":"2004-06-07","index":4495,"close":23.68,"high":23.68,"low":22.89,"open":22.91,"volume":8356400},{"timestamp":1086701400,"date":"2004-06-08","index":4496,"close":23.56,"high":23.58,"low":23.2,"open":23.35,"volume":8110200},{"timestamp":1086787800,"date":"2004-06-09","index":4497,"close":22.98,"high":23.57,"low":22.92,"open":23.57,"volume":4749800},{"timestamp":1086874200,"date":"2004-06-10","index":4498,"close":22.92,"high":23.22,"low":22.85,"open":23.02,"volume":3501400},{"timestamp":1087219800,"date":"2004-06-14","index":4499,"close":22.64,"high":23.07,"low":22.47,"open":22.98,"volume":4186200},{"timestamp":1087306200,"date":"2004-06-15","index":4500,"close":22.84,"high":23.09,"low":22.77,"open":22.85,"volume":4452800},{"timestamp":1087392600,"date":"2004-06-16","index":4501,"close":22.33,"high":22.58,"low":22.07,"open":22.33,"volume":9356400},{"timestamp":1087479000,"date":"2004-06-17","index":4502,"close":22.31,"high":22.48,"low":22.09,"open":22.35,"volume":6597600}],"post":[{"timestamp":1087565400,"date":"2004-06-18","index":4503,"close":21.36,"high":22.2,"low":21.25,"open":21.93,"volume":11138200},{"timestamp":1087824600,"date":"2004-06-21","index":4504,"close":21.75,"high":21.92,"low":21.26,"open":21.43,"volume":7970400},{"timestamp":1087911000,"date":"2004-06-22","index":4505,"close":22,"high":22.03,"low":21.67,"open":21.84,"volume":5352400},{"timestamp":1087997400,"date":"2004-06-23","index":4506,"close":22.2,"high":22.22,"low":21.84,"open":22,"volume":3558000},{"timestamp":1088083800,"date":"2004-06-24","index":4507,"close":21.89,"high":22.25,"low":21.85,"open":22.06,"volume":5023600},{"timestamp":1088170200,"date":"2004-06-25","index":4508,"close":22.3,"high":22.3,"low":21.9,"open":21.95,"volume":4600200},{"timestamp":1088429400,"date":"2004-06-28","index":4509,"close":22.42,"high":22.63,"low":22.16,"open":22.33,"volume":4368200},{"timestamp":1088515800,"date":"2004-06-29","index":4510,"close":22.75,"high":22.81,"low":22.34,"open":22.44,"volume":4731800},{"timestamp":1088602200,"date":"2004-06-30","index":4511,"close":23.25,"high":23.4,"low":22.66,"open":22.74,"volume":6204600},{"timestamp":1088688600,"date":"2004-07-01","index":4512,"close":22.95,"high":23.35,"low":22.92,"open":23.19,"volume":6325000},{"timestamp":1088775000,"date":"2004-07-02","index":4513,"close":22.58,"high":23.07,"low":22.32,"open":22.89,"volume":4795200}]},{"date":"2004-03-18","estimated":0.2,"reported":0.25,"pre":[{"timestamp":1078410600,"date":"2004-03-04","index":4430,"close":18.34,"high":18.42,"low":18.16,"open":18.4,"volume":4559400},{"timestamp":1078497000,"date":"2004-03-05","index":4431,"close":18.23,"high":18.5,"low":18.13,"open":18.28,"volume":4051600},{"timestamp":1078756200,"date":"2004-03-08","index":4432,"close":17.92,"high":18.33,"low":17.9,"open":18.25,"volume":4926400},{"timestamp":1078842600,"date":"2004-03-09","index":4433,"close":18.05,"high":18.23,"low":17.9,"open":17.91,"volume":6282200},{"timestamp":1078929000,"date":"2004-03-10","index":4434,"close":17.52,"high":18.08,"low":17.49,"open":17.98,"volume":6031000},{"timestamp":1079015400,"date":"2004-03-11","index":4435,"close":17.19,"high":17.57,"low":17.15,"open":17.45,"volume":6695400},{"timestamp":1079101800,"date":"2004-03-12","index":4436,"close":17.85,"high":17.87,"low":17.3,"open":17.4,"volume":6603200},{"timestamp":1079361000,"date":"2004-03-15","index":4437,"close":17.52,"high":17.93,"low":17.44,"open":17.92,"volume":5678600},{"timestamp":1079447400,"date":"2004-03-16","index":4438,"close":17.67,"high":17.88,"low":17.53,"open":17.65,"volume":5949600},{"timestamp":1079533800,"date":"2004-03-17","index":4439,"close":18.13,"high":18.23,"low":17.7,"open":17.8,"volume":5608800},{"timestamp":1079620200,"date":"2004-03-18","index":4440,"close":18.14,"high":18.27,"low":17.85,"open":18.1,"volume":11964200}],"post":[{"timestamp":1079706600,"date":"2004-03-19","index":4441,"close":19.92,"high":20.04,"low":19.27,"open":19.75,"volume":39667000},{"timestamp":1079965800,"date":"2004-03-22","index":4442,"close":19.64,"high":19.94,"low":19.4,"open":19.67,"volume":14856000},{"timestamp":1080052200,"date":"2004-03-23","index":4443,"close":19.31,"high":19.88,"low":19.28,"open":19.72,"volume":7369800},{"timestamp":1080138600,"date":"2004-03-24","index":4444,"close":19.42,"high":19.72,"low":19.21,"open":19.25,"volume":8072400},{"timestamp":1080225000,"date":"2004-03-25","index":4445,"close":20.02,"high":20.07,"low":19.49,"open":19.51,"volume":7529000},{"timestamp":1080311400,"date":"2004-03-26","index":4446,"close":19.75,"high":20.13,"low":19.72,"open":19.95,"volume":4849200},{"timestamp":1080570600,"date":"2004-03-29","index":4447,"close":19.95,"high":20.23,"low":19.78,"open":19.83,"volume":5367600},{"timestamp":1080657000,"date":"2004-03-30","index":4448,"close":19.79,"high":20.12,"low":19.69,"open":19.8,"volume":4627600},{"timestamp":1080743400,"date":"2004-03-31","index":4449,"close":19.65,"high":19.9,"low":19.55,"open":19.87,"volume":5058000},{"timestamp":1080829800,"date":"2004-04-01","index":4450,"close":20.14,"high":20.2,"low":19.7,"open":19.8,"volume":7273000},{"timestamp":1080916200,"date":"2004-04-02","index":4451,"close":20.45,"high":20.5,"low":20.01,"open":20.46,"volume":6974800}]},{"date":"2003-12-11","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1069857000,"date":"2003-11-26","index":4364,"close":20.56,"high":20.78,"low":20.25,"open":20.7,"volume":3572800},{"timestamp":1070029800,"date":"2003-11-28","index":4365,"close":20.66,"high":20.67,"low":20.35,"open":20.4,"volume":1628000},{"timestamp":1070289000,"date":"2003-12-01","index":4366,"close":21.05,"high":21.1,"low":20.63,"open":20.82,"volume":5815000},{"timestamp":1070375400,"date":"2003-12-02","index":4367,"close":20.6,"high":21.22,"low":20.59,"open":20.85,"volume":5782800},{"timestamp":1070461800,"date":"2003-12-03","index":4368,"close":20.83,"high":21.5,"low":20.75,"open":20.78,"volume":6139800},{"timestamp":1070548200,"date":"2003-12-04","index":4369,"close":20.83,"high":20.98,"low":20.41,"open":20.76,"volume":4380200},{"timestamp":1070634600,"date":"2003-12-05","index":4370,"close":19.45,"high":20.13,"low":19.45,"open":19.77,"volume":10684600},{"timestamp":1070893800,"date":"2003-12-08","index":4371,"close":19.72,"high":19.85,"low":19.35,"open":19.48,"volume":6597000},{"timestamp":1070980200,"date":"2003-12-09","index":4372,"close":18.86,"high":19.85,"low":18.78,"open":19.77,"volume":9759400},{"timestamp":1071066600,"date":"2003-12-10","index":4373,"close":19.04,"high":19.43,"low":18.87,"open":19.05,"volume":7699800},{"timestamp":1071153000,"date":"2003-12-11","index":4374,"close":19.89,"high":19.95,"low":19.11,"open":19.25,"volume":8793200}],"post":[{"timestamp":1071239400,"date":"2003-12-12","index":4375,"close":20.1,"high":20.95,"low":19.93,"open":20.95,"volume":20679600},{"timestamp":1071498600,"date":"2003-12-15","index":4376,"close":18.91,"high":20.52,"low":18.83,"open":20.45,"volume":15980400},{"timestamp":1071585000,"date":"2003-12-16","index":4377,"close":19.42,"high":19.5,"low":18.98,"open":19.01,"volume":8025200},{"timestamp":1071671400,"date":"2003-12-17","index":4378,"close":19.55,"high":19.56,"low":19.02,"open":19.38,"volume":5916000},{"timestamp":1071757800,"date":"2003-12-18","index":4379,"close":20.06,"high":20.24,"low":19.52,"open":19.57,"volume":8764800},{"timestamp":1071844200,"date":"2003-12-19","index":4380,"close":19.44,"high":20.11,"low":19.25,"open":19.78,"volume":10400200},{"timestamp":1072103400,"date":"2003-12-22","index":4381,"close":19.92,"high":19.93,"low":19.3,"open":19.45,"volume":5607600},{"timestamp":1072189800,"date":"2003-12-23","index":4382,"close":20.15,"high":20.21,"low":19.9,"open":19.94,"volume":5048800},{"timestamp":1072276200,"date":"2003-12-24","index":4383,"close":20,"high":20.15,"low":19.84,"open":20.15,"volume":1214000},{"timestamp":1072449000,"date":"2003-12-26","index":4384,"close":19.86,"high":20.03,"low":19.75,"open":19.95,"volume":1547400},{"timestamp":1072708200,"date":"2003-12-29","index":4385,"close":20.03,"high":20.05,"low":19.68,"open":19.98,"volume":4776200}]},{"date":"2003-09-10","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1061904600,"date":"2003-08-26","index":4299,"close":19.07,"high":19.19,"low":18.31,"open":18.75,"volume":7147400},{"timestamp":1061991000,"date":"2003-08-27","index":4300,"close":19.09,"high":19.15,"low":18.88,"open":19.02,"volume":2622800},{"timestamp":1062077400,"date":"2003-08-28","index":4301,"close":19.44,"high":19.48,"low":18.82,"open":19.27,"volume":4234600},{"timestamp":1062163800,"date":"2003-08-29","index":4302,"close":19.42,"high":19.59,"low":19.16,"open":19.38,"volume":3067400},{"timestamp":1062509400,"date":"2003-09-02","index":4303,"close":19.67,"high":19.73,"low":19.05,"open":19.62,"volume":7185400},{"timestamp":1062595800,"date":"2003-09-03","index":4304,"close":19.68,"high":20,"low":19.57,"open":19.73,"volume":6799000},{"timestamp":1062682200,"date":"2003-09-04","index":4305,"close":19.38,"high":19.67,"low":19.15,"open":19.6,"volume":5509400},{"timestamp":1062768600,"date":"2003-09-05","index":4306,"close":18.95,"high":19.29,"low":18.75,"open":19.21,"volume":6047800},{"timestamp":1063027800,"date":"2003-09-08","index":4307,"close":19.34,"high":19.4,"low":18.97,"open":18.98,"volume":4593600},{"timestamp":1063114200,"date":"2003-09-09","index":4308,"close":19.01,"high":19.26,"low":18.97,"open":19.22,"volume":4778400},{"timestamp":1063200600,"date":"2003-09-10","index":4309,"close":18.19,"high":18.97,"low":18.11,"open":18.93,"volume":9991600}],"post":[{"timestamp":1063287000,"date":"2003-09-11","index":4310,"close":19.73,"high":20.21,"low":19.35,"open":19.49,"volume":32085600},{"timestamp":1063373400,"date":"2003-09-12","index":4311,"close":19.76,"high":19.92,"low":19.42,"open":19.75,"volume":9612200},{"timestamp":1063632600,"date":"2003-09-15","index":4312,"close":19.63,"high":19.94,"low":19.57,"open":19.77,"volume":4753800},{"timestamp":1063719000,"date":"2003-09-16","index":4313,"close":19.91,"high":19.95,"low":19.68,"open":19.78,"volume":5159000},{"timestamp":1063805400,"date":"2003-09-17","index":4314,"close":20.24,"high":20.33,"low":19.85,"open":19.86,"volume":8869600},{"timestamp":1063891800,"date":"2003-09-18","index":4315,"close":20.76,"high":20.8,"low":20.01,"open":20.26,"volume":6522800},{"timestamp":1063978200,"date":"2003-09-19","index":4316,"close":20.68,"high":20.82,"low":20.41,"open":20.62,"volume":7375800},{"timestamp":1064237400,"date":"2003-09-22","index":4317,"close":20.04,"high":20.4,"low":19.92,"open":20.27,"volume":7061600},{"timestamp":1064323800,"date":"2003-09-23","index":4318,"close":20.73,"high":20.86,"low":19.93,"open":19.99,"volume":6813600},{"timestamp":1064410200,"date":"2003-09-24","index":4319,"close":20.25,"high":20.81,"low":20.16,"open":20.63,"volume":7293600},{"timestamp":1064496600,"date":"2003-09-25","index":4320,"close":20.66,"high":21,"low":20.26,"open":20.31,"volume":9736800}]},{"date":"2003-06-12","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4237,"close":17.6,"high":18.18,"low":17.44,"open":17.91,"volume":5681400},{"timestamp":1054301400,"date":"2003-05-30","index":4238,"close":17.66,"high":17.75,"low":17.33,"open":17.63,"volume":7348000},{"timestamp":1054560600,"date":"2003-06-02","index":4239,"close":17.52,"high":17.9,"low":17.44,"open":17.83,"volume":5339800},{"timestamp":1054647000,"date":"2003-06-03","index":4240,"close":17.47,"high":17.64,"low":17.35,"open":17.42,"volume":4159400},{"timestamp":1054733400,"date":"2003-06-04","index":4241,"close":18.56,"high":18.67,"low":17.42,"open":17.54,"volume":8773800},{"timestamp":1054819800,"date":"2003-06-05","index":4242,"close":18.82,"high":18.99,"low":18.27,"open":18.35,"volume":8230200},{"timestamp":1054906200,"date":"2003-06-06","index":4243,"close":18.65,"high":20,"low":18.52,"open":19.44,"volume":11638800},{"timestamp":1055165400,"date":"2003-06-09","index":4244,"close":17.7,"high":18.25,"low":17.22,"open":18.05,"volume":10192000},{"timestamp":1055251800,"date":"2003-06-10","index":4245,"close":17.9,"high":17.95,"low":17.69,"open":17.75,"volume":5583400},{"timestamp":1055338200,"date":"2003-06-11","index":4246,"close":17.91,"high":18.18,"low":17.63,"open":17.99,"volume":5862200},{"timestamp":1055424600,"date":"2003-06-12","index":4247,"close":17.99,"high":18.24,"low":17.63,"open":18.23,"volume":11508200}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4248,"close":15.77,"high":16.91,"low":15.73,"open":16.58,"volume":45566600},{"timestamp":1055770200,"date":"2003-06-16","index":4249,"close":15.85,"high":16.02,"low":15.35,"open":15.99,"volume":19051000},{"timestamp":1055856600,"date":"2003-06-17","index":4250,"close":16.25,"high":16.36,"low":15.73,"open":16.08,"volume":12185000},{"timestamp":1055943000,"date":"2003-06-18","index":4251,"close":16.03,"high":16.26,"low":15.9,"open":16.17,"volume":9535400},{"timestamp":1056029400,"date":"2003-06-19","index":4252,"close":15.77,"high":16.05,"low":15.52,"open":16,"volume":9162000},{"timestamp":1056115800,"date":"2003-06-20","index":4253,"close":15.94,"high":16.05,"low":15.52,"open":15.85,"volume":10025600},{"timestamp":1056375000,"date":"2003-06-23","index":4254,"close":15.56,"high":15.93,"low":15.23,"open":15.92,"volume":7276400},{"timestamp":1056461400,"date":"2003-06-24","index":4255,"close":15.46,"high":15.94,"low":15.44,"open":15.81,"volume":9053600},{"timestamp":1056547800,"date":"2003-06-25","index":4256,"close":15.65,"high":15.93,"low":15.49,"open":15.59,"volume":5603000},{"timestamp":1056634200,"date":"2003-06-26","index":4257,"close":16.07,"high":16.14,"low":15.63,"open":15.68,"volume":6310200},{"timestamp":1056720600,"date":"2003-06-27","index":4258,"close":16.3,"high":16.5,"low":16.02,"open":16.15,"volume":10483200}]},{"date":"2003-03-13","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1046356200,"date":"2003-02-27","index":4174,"close":13.6,"high":13.81,"low":13.43,"open":13.68,"volume":6201000},{"timestamp":1046442600,"date":"2003-02-28","index":4175,"close":13.75,"high":14,"low":13.58,"open":13.58,"volume":5035200},{"timestamp":1046701800,"date":"2003-03-03","index":4176,"close":13.38,"high":13.9,"low":13.38,"open":13.73,"volume":6297200},{"timestamp":1046788200,"date":"2003-03-04","index":4177,"close":13.22,"high":13.43,"low":13.07,"open":13.34,"volume":5885400},{"timestamp":1046874600,"date":"2003-03-05","index":4178,"close":12.97,"high":13.22,"low":12.85,"open":13.03,"volume":11042800},{"timestamp":1046961000,"date":"2003-03-06","index":4179,"close":13.36,"high":13.38,"low":12.82,"open":12.83,"volume":9895800},{"timestamp":1047047400,"date":"2003-03-07","index":4180,"close":13.51,"high":13.64,"low":13.02,"open":13.2,"volume":6983400},{"timestamp":1047306600,"date":"2003-03-10","index":4181,"close":13.31,"high":13.43,"low":13.2,"open":13.4,"volume":4736600},{"timestamp":1047393000,"date":"2003-03-11","index":4182,"close":13.31,"high":13.49,"low":13.2,"open":13.35,"volume":4936000},{"timestamp":1047479400,"date":"2003-03-12","index":4183,"close":13.74,"high":14,"low":13.24,"open":13.24,"volume":6174200},{"timestamp":1047565800,"date":"2003-03-13","index":4184,"close":14.26,"high":14.3,"low":13.78,"open":13.98,"volume":8042000}],"post":[{"timestamp":1047652200,"date":"2003-03-14","index":4185,"close":15.4,"high":15.63,"low":14.94,"open":15.14,"volume":21283000},{"timestamp":1047911400,"date":"2003-03-17","index":4186,"close":16.09,"high":16.85,"low":15.15,"open":15.19,"volume":18336200},{"timestamp":1047997800,"date":"2003-03-18","index":4187,"close":16.09,"high":16.16,"low":15.93,"open":16.15,"volume":7999800},{"timestamp":1048084200,"date":"2003-03-19","index":4188,"close":16.51,"high":16.59,"low":15.94,"open":16.07,"volume":8430200},{"timestamp":1048170600,"date":"2003-03-20","index":4189,"close":17.03,"high":17.14,"low":16.33,"open":16.5,"volume":12636800},{"timestamp":1048257000,"date":"2003-03-21","index":4190,"close":16.03,"high":16.75,"low":15.69,"open":16.75,"volume":20469000},{"timestamp":1048516200,"date":"2003-03-24","index":4191,"close":15.27,"high":15.88,"low":15.02,"open":15.85,"volume":10996200},{"timestamp":1048602600,"date":"2003-03-25","index":4192,"close":15.84,"high":15.98,"low":15.19,"open":15.42,"volume":11304600},{"timestamp":1048689000,"date":"2003-03-26","index":4193,"close":15.98,"high":16.08,"low":15.5,"open":15.63,"volume":9150800},{"timestamp":1048775400,"date":"2003-03-27","index":4194,"close":15.75,"high":16.08,"low":15.61,"open":15.7,"volume":6137400},{"timestamp":1048861800,"date":"2003-03-28","index":4195,"close":15.9,"high":15.93,"low":15.55,"open":15.7,"volume":5765600}]},{"date":"2002-12-11","estimated":0.11,"reported":0.13,"pre":[{"timestamp":1038321000,"date":"2002-11-26","index":4112,"close":14.44,"high":15.13,"low":14.26,"open":14.95,"volume":8381400},{"timestamp":1038407400,"date":"2002-11-27","index":4113,"close":14.99,"high":15.23,"low":14.6,"open":14.63,"volume":5578400},{"timestamp":1038580200,"date":"2002-11-29","index":4114,"close":14.77,"high":15.23,"low":14.7,"open":15.1,"volume":1866000},{"timestamp":1038839400,"date":"2002-12-02","index":4115,"close":14.38,"high":15.54,"low":14.27,"open":15.27,"volume":9529200},{"timestamp":1038925800,"date":"2002-12-03","index":4116,"close":13.85,"high":14.55,"low":13.64,"open":14.49,"volume":8566600},{"timestamp":1039012200,"date":"2002-12-04","index":4117,"close":13.09,"high":13.74,"low":13.02,"open":13.57,"volume":8762400},{"timestamp":1039098600,"date":"2002-12-05","index":4118,"close":12.93,"high":13.39,"low":12.9,"open":13.28,"volume":7320800},{"timestamp":1039185000,"date":"2002-12-06","index":4119,"close":13.05,"high":13.2,"low":12.5,"open":12.69,"volume":4615200},{"timestamp":1039444200,"date":"2002-12-09","index":4120,"close":12.43,"high":13.06,"low":12.42,"open":13.06,"volume":6852000},{"timestamp":1039530600,"date":"2002-12-10","index":4121,"close":13.01,"high":13.19,"low":12.53,"open":12.56,"volume":8013800},{"timestamp":1039617000,"date":"2002-12-11","index":4122,"close":12.97,"high":13.14,"low":12.74,"open":12.96,"volume":6763800}],"post":[{"timestamp":1039703400,"date":"2002-12-12","index":4123,"close":12.94,"high":13.25,"low":12.61,"open":13.18,"volume":9110200},{"timestamp":1039789800,"date":"2002-12-13","index":4124,"close":12.9,"high":13.3,"low":12.85,"open":13.01,"volume":13375600},{"timestamp":1040049000,"date":"2002-12-16","index":4125,"close":13.28,"high":13.41,"low":12.74,"open":12.88,"volume":8297400},{"timestamp":1040135400,"date":"2002-12-17","index":4126,"close":13.42,"high":13.71,"low":13.15,"open":13.2,"volume":5956200},{"timestamp":1040221800,"date":"2002-12-18","index":4127,"close":13.02,"high":13.38,"low":12.88,"open":13.38,"volume":4237400},{"timestamp":1040308200,"date":"2002-12-19","index":4128,"close":12.77,"high":13.4,"low":12.56,"open":12.86,"volume":7044400},{"timestamp":1040394600,"date":"2002-12-20","index":4129,"close":12.87,"high":13.23,"low":12.73,"open":13.18,"volume":7413800},{"timestamp":1040653800,"date":"2002-12-23","index":4130,"close":13.27,"high":13.35,"low":12.81,"open":12.9,"volume":4041000},{"timestamp":1040740200,"date":"2002-12-24","index":4131,"close":13.11,"high":13.39,"low":13.1,"open":13.15,"volume":1317600},{"timestamp":1040913000,"date":"2002-12-26","index":4132,"close":12.85,"high":13.35,"low":12.77,"open":13.15,"volume":2858000},{"timestamp":1040999400,"date":"2002-12-27","index":4133,"close":12.59,"high":13,"low":12.55,"open":12.8,"volume":3934000}]},{"date":"2002-09-12","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1030541400,"date":"2002-08-28","index":4049,"close":9.99,"high":10.3,"low":9.9,"open":10.27,"volume":5698600},{"timestamp":1030627800,"date":"2002-08-29","index":4050,"close":10.16,"high":10.33,"low":9.76,"open":9.85,"volume":5228800},{"timestamp":1030714200,"date":"2002-08-30","index":4051,"close":10.05,"high":10.31,"low":9.99,"open":10.11,"volume":3853000},{"timestamp":1031059800,"date":"2002-09-03","index":4052,"close":9.21,"high":9.95,"low":9.08,"open":9.81,"volume":9882400},{"timestamp":1031146200,"date":"2002-09-04","index":4053,"close":9.54,"high":9.64,"low":9.26,"open":9.28,"volume":5170800},{"timestamp":1031232600,"date":"2002-09-05","index":4054,"close":9.16,"high":9.45,"low":9.1,"open":9.4,"volume":4597400},{"timestamp":1031319000,"date":"2002-09-06","index":4055,"close":9.63,"high":9.72,"low":9.38,"open":9.38,"volume":4428800},{"timestamp":1031578200,"date":"2002-09-09","index":4056,"close":9.73,"high":9.86,"low":9.3,"open":9.47,"volume":4765800},{"timestamp":1031664600,"date":"2002-09-10","index":4057,"close":9.65,"high":9.77,"low":9.09,"open":9.76,"volume":7210800},{"timestamp":1031751000,"date":"2002-09-11","index":4058,"close":9.59,"high":10.13,"low":9.51,"open":9.85,"volume":5158600},{"timestamp":1031837400,"date":"2002-09-12","index":4059,"close":9.23,"high":9.57,"low":9.18,"open":9.35,"volume":10346400}],"post":[{"timestamp":1031923800,"date":"2002-09-13","index":4060,"close":10.39,"high":10.41,"low":10,"open":10.27,"volume":21271800},{"timestamp":1032183000,"date":"2002-09-16","index":4061,"close":10.1,"high":10.51,"low":10.01,"open":10.4,"volume":7771800},{"timestamp":1032269400,"date":"2002-09-17","index":4062,"close":9.98,"high":10.34,"low":9.91,"open":10.27,"volume":6211400},{"timestamp":1032355800,"date":"2002-09-18","index":4063,"close":9.97,"high":10.2,"low":9.76,"open":9.94,"volume":6145600},{"timestamp":1032442200,"date":"2002-09-19","index":4064,"close":9.81,"high":9.97,"low":9.7,"open":9.84,"volume":5185200},{"timestamp":1032528600,"date":"2002-09-20","index":4065,"close":9.77,"high":10,"low":9.63,"open":9.85,"volume":8213600},{"timestamp":1032787800,"date":"2002-09-23","index":4066,"close":9.45,"high":9.77,"low":9.34,"open":9.66,"volume":5789400},{"timestamp":1032874200,"date":"2002-09-24","index":4067,"close":9.79,"high":9.84,"low":9.27,"open":9.4,"volume":5158000},{"timestamp":1032960600,"date":"2002-09-25","index":4068,"close":9.91,"high":10.08,"low":9.45,"open":9.45,"volume":5702200},{"timestamp":1033047000,"date":"2002-09-26","index":4069,"close":9.89,"high":10.19,"low":9.55,"open":9.92,"volume":4962800},{"timestamp":1033133400,"date":"2002-09-27","index":4070,"close":9.87,"high":10.14,"low":9.69,"open":9.82,"volume":4641400}]},{"date":"2002-06-13","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1022765400,"date":"2002-05-30","index":3986,"close":18.26,"high":18.59,"low":17.83,"open":17.87,"volume":8701000},{"timestamp":1022851800,"date":"2002-05-31","index":3987,"close":18.05,"high":18.81,"low":18,"open":18.55,"volume":5854000},{"timestamp":1023111000,"date":"2002-06-03","index":3988,"close":17.65,"high":18.33,"low":17.53,"open":18,"volume":6617800},{"timestamp":1023197400,"date":"2002-06-04","index":3989,"close":17.92,"high":18.21,"low":17.55,"open":17.69,"volume":7472000},{"timestamp":1023283800,"date":"2002-06-05","index":3990,"close":18.18,"high":18.34,"low":17.63,"open":18,"volume":7323200},{"timestamp":1023370200,"date":"2002-06-06","index":3991,"close":17.6,"high":18.18,"low":17.5,"open":18.1,"volume":7814600},{"timestamp":1023456600,"date":"2002-06-07","index":3992,"close":17.94,"high":18.17,"low":17.27,"open":17.41,"volume":9794600},{"timestamp":1023715800,"date":"2002-06-10","index":3993,"close":18.8,"high":19.51,"low":17.96,"open":18.07,"volume":12626400},{"timestamp":1023802200,"date":"2002-06-11","index":3994,"close":18.53,"high":19.42,"low":18.5,"open":19.06,"volume":8904200},{"timestamp":1023888600,"date":"2002-06-12","index":3995,"close":18.66,"high":18.8,"low":17.86,"open":18.27,"volume":8952600},{"timestamp":1023975000,"date":"2002-06-13","index":3996,"close":18.09,"high":18.69,"low":18.05,"open":18.65,"volume":11448400}],"post":[{"timestamp":1024061400,"date":"2002-06-14","index":3997,"close":15.69,"high":16.32,"low":15.53,"open":16.32,"volume":34727400},{"timestamp":1024320600,"date":"2002-06-17","index":3998,"close":14.86,"high":15.84,"low":14.82,"open":15.82,"volume":19467400},{"timestamp":1024407000,"date":"2002-06-18","index":3999,"close":15.05,"high":15.49,"low":14.84,"open":14.86,"volume":14654600},{"timestamp":1024493400,"date":"2002-06-19","index":4000,"close":13.54,"high":15.06,"low":13.54,"open":15.01,"volume":23265000},{"timestamp":1024579800,"date":"2002-06-20","index":4001,"close":13.9,"high":14.15,"low":13.57,"open":13.68,"volume":12111800},{"timestamp":1024666200,"date":"2002-06-21","index":4002,"close":13.21,"high":13.76,"low":13.07,"open":13.5,"volume":16155200},{"timestamp":1024925400,"date":"2002-06-24","index":4003,"close":13.57,"high":14.23,"low":13.03,"open":13.05,"volume":8902800},{"timestamp":1025011800,"date":"2002-06-25","index":4004,"close":13.74,"high":14.63,"low":13.65,"open":13.93,"volume":11727400},{"timestamp":1025098200,"date":"2002-06-26","index":4005,"close":13.8,"high":13.99,"low":13.05,"open":13.18,"volume":12236600},{"timestamp":1025184600,"date":"2002-06-27","index":4006,"close":13.94,"high":14.41,"low":13.28,"open":14.32,"volume":10646600},{"timestamp":1025271000,"date":"2002-06-28","index":4007,"close":14.25,"high":14.58,"low":13.67,"open":13.68,"volume":8687600}]},{"date":"2002-03-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":3923,"close":18.19,"high":18.72,"low":18.18,"open":18.55,"volume":5443600},{"timestamp":1014993000,"date":"2002-03-01","index":3924,"close":19.27,"high":19.27,"low":18.34,"open":18.42,"volume":5847800},{"timestamp":1015252200,"date":"2002-03-04","index":3925,"close":20.48,"high":20.5,"low":19.13,"open":19.27,"volume":11305600},{"timestamp":1015338600,"date":"2002-03-05","index":3926,"close":19.99,"high":20.38,"low":19.58,"open":20.38,"volume":6674600},{"timestamp":1015425000,"date":"2002-03-06","index":3927,"close":20.17,"high":20.17,"low":19.41,"open":19.73,"volume":6983600},{"timestamp":1015511400,"date":"2002-03-07","index":3928,"close":19.4,"high":20.25,"low":19.3,"open":20.17,"volume":8463800},{"timestamp":1015597800,"date":"2002-03-08","index":3929,"close":19.52,"high":20.5,"low":19.36,"open":19.77,"volume":8101400},{"timestamp":1015857000,"date":"2002-03-11","index":3930,"close":20.17,"high":20.38,"low":19.48,"open":19.66,"volume":7774400},{"timestamp":1015943400,"date":"2002-03-12","index":3931,"close":19.06,"high":19.58,"low":18.73,"open":19.45,"volume":9651400},{"timestamp":1016029800,"date":"2002-03-13","index":3932,"close":18.76,"high":19.5,"low":18.66,"open":18.91,"volume":5694200},{"timestamp":1016116200,"date":"2002-03-14","index":3933,"close":18.3,"high":18.97,"low":18.2,"open":18.68,"volume":7182800}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":3934,"close":19.59,"high":19.67,"low":18.79,"open":19,"volume":13468200},{"timestamp":1016461800,"date":"2002-03-18","index":3935,"close":19.34,"high":19.88,"low":19.15,"open":19.55,"volume":8115000},{"timestamp":1016548200,"date":"2002-03-19","index":3936,"close":19.72,"high":19.98,"low":19.2,"open":19.3,"volume":4861200},{"timestamp":1016634600,"date":"2002-03-20","index":3937,"close":19.25,"high":19.83,"low":19.25,"open":19.66,"volume":3919000},{"timestamp":1016721000,"date":"2002-03-21","index":3938,"close":19.56,"high":19.67,"low":18.95,"open":19.35,"volume":3734400},{"timestamp":1016807400,"date":"2002-03-22","index":3939,"close":19.88,"high":20,"low":19.07,"open":19.5,"volume":5342000},{"timestamp":1017066600,"date":"2002-03-25","index":3940,"close":19.02,"high":19.98,"low":19.02,"open":19.7,"volume":4975600},{"timestamp":1017153000,"date":"2002-03-26","index":3941,"close":19.35,"high":19.83,"low":19.08,"open":19.1,"volume":4279200},{"timestamp":1017239400,"date":"2002-03-27","index":3942,"close":19.42,"high":19.6,"low":18.88,"open":19.34,"volume":3745400},{"timestamp":1017325800,"date":"2002-03-28","index":3943,"close":20.15,"high":20.68,"low":20,"open":20.03,"volume":9659800},{"timestamp":1017671400,"date":"2002-04-01","index":3944,"close":20.31,"high":20.5,"low":19.59,"open":19.92,"volume":5711400}]},{"date":"2001-12-13","estimated":0.11,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3862,"close":16.81,"high":16.83,"low":16.16,"open":16.16,"volume":5866800},{"timestamp":1007130600,"date":"2001-11-30","index":3863,"close":16.04,"high":16.5,"low":15.94,"open":16.5,"volume":6713600},{"timestamp":1007389800,"date":"2001-12-03","index":3864,"close":15.98,"high":16.24,"low":15.59,"open":15.95,"volume":7717000},{"timestamp":1007476200,"date":"2001-12-04","index":3865,"close":17.17,"high":17.19,"low":15.8,"open":16.02,"volume":7204000},{"timestamp":1007562600,"date":"2001-12-05","index":3866,"close":18.32,"high":18.75,"low":17.23,"open":17.3,"volume":9821400},{"timestamp":1007649000,"date":"2001-12-06","index":3867,"close":18.64,"high":18.8,"low":18.05,"open":18.35,"volume":5810800},{"timestamp":1007735400,"date":"2001-12-07","index":3868,"close":18.25,"high":18.47,"low":17.83,"open":18.24,"volume":5093200},{"timestamp":1007994600,"date":"2001-12-10","index":3869,"close":17.86,"high":18.31,"low":17.74,"open":17.97,"volume":4384400},{"timestamp":1008081000,"date":"2001-12-11","index":3870,"close":16.99,"high":17.9,"low":16.83,"open":17.88,"volume":10672000},{"timestamp":1008167400,"date":"2001-12-12","index":3871,"close":15.89,"high":17.05,"low":15.5,"open":17,"volume":17519200},{"timestamp":1008253800,"date":"2001-12-13","index":3872,"close":15.31,"high":15.6,"low":15,"open":15.4,"volume":12668200}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3873,"close":15.91,"high":16.49,"low":15.2,"open":15.2,"volume":19617000},{"timestamp":1008599400,"date":"2001-12-17","index":3874,"close":15.77,"high":16.17,"low":15.46,"open":15.88,"volume":8912400},{"timestamp":1008685800,"date":"2001-12-18","index":3875,"close":16.5,"high":16.58,"low":15.8,"open":15.82,"volume":7607000},{"timestamp":1008772200,"date":"2001-12-19","index":3876,"close":16.31,"high":16.61,"low":15.82,"open":16.19,"volume":6999600},{"timestamp":1008858600,"date":"2001-12-20","index":3877,"close":15.34,"high":16.38,"low":15.27,"open":16.28,"volume":5170200},{"timestamp":1008945000,"date":"2001-12-21","index":3878,"close":15.73,"high":15.99,"low":15.15,"open":15.3,"volume":5456600},{"timestamp":1009204200,"date":"2001-12-24","index":3879,"close":15.48,"high":15.82,"low":15.38,"open":15.65,"volume":1534000},{"timestamp":1009377000,"date":"2001-12-26","index":3880,"close":15.34,"high":15.98,"low":15.32,"open":15.66,"volume":3168600},{"timestamp":1009463400,"date":"2001-12-27","index":3881,"close":15.91,"high":15.94,"low":15.38,"open":15.38,"volume":3587600},{"timestamp":1009549800,"date":"2001-12-28","index":3882,"close":16.13,"high":16.42,"low":15.98,"open":16.05,"volume":4007000},{"timestamp":1009809000,"date":"2001-12-31","index":3883,"close":15.52,"high":16.15,"low":15.52,"open":16.13,"volume":3769200}]},{"date":"2001-09-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":999091800,"date":"2001-08-29","index":3802,"close":16.84,"high":17.52,"low":16.52,"open":16.94,"volume":5667200},{"timestamp":999178200,"date":"2001-08-30","index":3803,"close":16.37,"high":16.51,"low":15.61,"open":16.41,"volume":9635000},{"timestamp":999264600,"date":"2001-08-31","index":3804,"close":16.81,"high":17.13,"low":15.98,"open":16.05,"volume":8971600},{"timestamp":999610200,"date":"2001-09-04","index":3805,"close":16.06,"high":17.16,"low":16,"open":16.7,"volume":4885400},{"timestamp":999696600,"date":"2001-09-05","index":3806,"close":16.1,"high":16.67,"low":15.5,"open":16.09,"volume":7284400},{"timestamp":999783000,"date":"2001-09-06","index":3807,"close":15.36,"high":16.33,"low":15.19,"open":16,"volume":9486000},{"timestamp":999869400,"date":"2001-09-07","index":3808,"close":16.06,"high":16.19,"low":14.9,"open":14.9,"volume":9572000},{"timestamp":1000128600,"date":"2001-09-10","index":3809,"close":16.43,"high":16.7,"low":15.52,"open":15.94,"volume":10441800},{"timestamp":1000733400,"date":"2001-09-17","index":3810,"close":15.13,"high":16.22,"low":14.9,"open":15.07,"volume":9278600},{"timestamp":1000819800,"date":"2001-09-18","index":3811,"close":15.05,"high":15.56,"low":14.77,"open":15.17,"volume":9046600},{"timestamp":1000906200,"date":"2001-09-19","index":3812,"close":13.05,"high":14.52,"low":12.3,"open":13.77,"volume":22127400}],"post":[{"timestamp":1000992600,"date":"2001-09-20","index":3813,"close":12.98,"high":13.2,"low":11.93,"open":12.68,"volume":11141600},{"timestamp":1001079000,"date":"2001-09-21","index":3814,"close":12.53,"high":13.35,"low":11.99,"open":12.03,"volume":13191400},{"timestamp":1001338200,"date":"2001-09-24","index":3815,"close":12.65,"high":13,"low":12.31,"open":13,"volume":13773600},{"timestamp":1001424600,"date":"2001-09-25","index":3816,"close":12.53,"high":12.8,"low":12.23,"open":12.65,"volume":6509000},{"timestamp":1001511000,"date":"2001-09-26","index":3817,"close":11.95,"high":12.77,"low":11.8,"open":12.77,"volume":8144200},{"timestamp":1001597400,"date":"2001-09-27","index":3818,"close":11.42,"high":11.82,"low":11.25,"open":11.77,"volume":13840600},{"timestamp":1001683800,"date":"2001-09-28","index":3819,"close":11.99,"high":12.11,"low":11.1,"open":11.57,"volume":15199800},{"timestamp":1001943000,"date":"2001-10-01","index":3820,"close":12.04,"high":12.17,"low":11.8,"open":11.98,"volume":8148800},{"timestamp":1002029400,"date":"2001-10-02","index":3821,"close":12.19,"high":12.48,"low":11.63,"open":11.94,"volume":9519600},{"timestamp":1002115800,"date":"2001-10-03","index":3822,"close":13.9,"high":14.34,"low":11.73,"open":11.88,"volume":20025400},{"timestamp":1002202200,"date":"2001-10-04","index":3823,"close":14.32,"high":15.4,"low":13.85,"open":14.07,"volume":12103600}]},{"date":"2001-06-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":991315800,"date":"2001-05-31","index":3739,"close":19.89,"high":21.3,"low":19.85,"open":20.07,"volume":7268200},{"timestamp":991402200,"date":"2001-06-01","index":3740,"close":20.29,"high":20.66,"low":19.01,"open":20.1,"volume":7841600},{"timestamp":991661400,"date":"2001-06-04","index":3741,"close":20.17,"high":20.67,"low":19.58,"open":20.33,"volume":5020400},{"timestamp":991747800,"date":"2001-06-05","index":3742,"close":20.84,"high":21.27,"low":20.02,"open":20.16,"volume":5132000},{"timestamp":991834200,"date":"2001-06-06","index":3743,"close":20.43,"high":21.11,"low":20.13,"open":20.95,"volume":4680800},{"timestamp":991920600,"date":"2001-06-07","index":3744,"close":21.42,"high":21.59,"low":20.15,"open":20.33,"volume":4609400},{"timestamp":992007000,"date":"2001-06-08","index":3745,"close":21.01,"high":21.35,"low":20.67,"open":21.33,"volume":2752200},{"timestamp":992266200,"date":"2001-06-11","index":3746,"close":21.15,"high":22.13,"low":20.67,"open":21.38,"volume":10909000},{"timestamp":992352600,"date":"2001-06-12","index":3747,"close":20.59,"high":21.06,"low":19.84,"open":20.67,"volume":8004000},{"timestamp":992439000,"date":"2001-06-13","index":3748,"close":20.09,"high":21.05,"low":20,"open":20.68,"volume":6742800},{"timestamp":992525400,"date":"2001-06-14","index":3749,"close":19.5,"high":20.1,"low":18.9,"open":19.85,"volume":11826000}],"post":[{"timestamp":992611800,"date":"2001-06-15","index":3750,"close":19.78,"high":21,"low":19,"open":19.3,"volume":19427000},{"timestamp":992871000,"date":"2001-06-18","index":3751,"close":20.27,"high":20.36,"low":19.38,"open":19.63,"volume":7543000},{"timestamp":992957400,"date":"2001-06-19","index":3752,"close":21.38,"high":21.85,"low":21,"open":21,"volume":13882400},{"timestamp":993043800,"date":"2001-06-20","index":3753,"close":22.65,"high":22.84,"low":20.98,"open":21,"volume":10851000},{"timestamp":993130200,"date":"2001-06-21","index":3754,"close":22.66,"high":23.15,"low":22.35,"open":22.51,"volume":9827200},{"timestamp":993216600,"date":"2001-06-22","index":3755,"close":21.79,"high":22.88,"low":21.5,"open":22.8,"volume":5599000},{"timestamp":993475800,"date":"2001-06-25","index":3756,"close":22.26,"high":22.29,"low":21.63,"open":21.99,"volume":4447400},{"timestamp":993562200,"date":"2001-06-26","index":3757,"close":22.33,"high":22.56,"low":21.7,"open":21.85,"volume":5644000},{"timestamp":993648600,"date":"2001-06-27","index":3758,"close":22.17,"high":22.67,"low":22,"open":22.27,"volume":6150200},{"timestamp":993735000,"date":"2001-06-28","index":3759,"close":23.43,"high":24.07,"low":22.41,"open":22.42,"volume":9316400},{"timestamp":993821400,"date":"2001-06-29","index":3760,"close":23.5,"high":24,"low":23.25,"open":23.67,"volume":9215200}]},{"date":"2001-03-15","estimated":0.14,"reported":0.17,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3676,"close":14.03,"high":14.81,"low":13.56,"open":14.44,"volume":11879600},{"timestamp":983543400,"date":"2001-03-02","index":3677,"close":13.84,"high":14.5,"low":13.13,"open":13.66,"volume":13925000},{"timestamp":983802600,"date":"2001-03-05","index":3678,"close":13.53,"high":14.47,"low":13.38,"open":14.09,"volume":8714600},{"timestamp":983889000,"date":"2001-03-06","index":3679,"close":14.25,"high":14.34,"low":13.69,"open":13.84,"volume":17270600},{"timestamp":983975400,"date":"2001-03-07","index":3680,"close":14.34,"high":14.72,"low":14,"open":14.42,"volume":9144000},{"timestamp":984061800,"date":"2001-03-08","index":3681,"close":13.56,"high":14.88,"low":13.53,"open":14.48,"volume":9673400},{"timestamp":984148200,"date":"2001-03-09","index":3682,"close":13.47,"high":13.94,"low":12.31,"open":13.47,"volume":15267200},{"timestamp":984407400,"date":"2001-03-12","index":3683,"close":13,"high":13.5,"low":12.88,"open":12.91,"volume":6563600},{"timestamp":984493800,"date":"2001-03-13","index":3684,"close":13.69,"high":13.91,"low":12.72,"open":13.38,"volume":7086600},{"timestamp":984580200,"date":"2001-03-14","index":3685,"close":13.06,"high":13.66,"low":12.66,"open":12.97,"volume":6756400},{"timestamp":984666600,"date":"2001-03-15","index":3686,"close":12.5,"high":13.94,"low":12.28,"open":13.63,"volume":9095600}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3687,"close":14.31,"high":14.69,"low":13.63,"open":13.72,"volume":27958000},{"timestamp":985012200,"date":"2001-03-19","index":3688,"close":15.88,"high":16,"low":14.25,"open":14.59,"volume":17031800},{"timestamp":985098600,"date":"2001-03-20","index":3689,"close":16.41,"high":17.06,"low":15.75,"open":16.31,"volume":16440400},{"timestamp":985185000,"date":"2001-03-21","index":3690,"close":16.28,"high":17.38,"low":15.97,"open":16.47,"volume":11570800},{"timestamp":985271400,"date":"2001-03-22","index":3691,"close":18,"high":18.03,"low":15.66,"open":16.19,"volume":12184600},{"timestamp":985357800,"date":"2001-03-23","index":3692,"close":17.84,"high":18.97,"low":17.16,"open":18.78,"volume":9275000},{"timestamp":985617000,"date":"2001-03-26","index":3693,"close":16.8,"high":18.5,"low":16.38,"open":18.35,"volume":8606200},{"timestamp":985703400,"date":"2001-03-27","index":3694,"close":18.3,"high":18.55,"low":16.77,"open":16.85,"volume":10526800},{"timestamp":985789800,"date":"2001-03-28","index":3695,"close":16.99,"high":17.95,"low":16.8,"open":17.65,"volume":12473800},{"timestamp":985876200,"date":"2001-03-29","index":3696,"close":16.28,"high":17.43,"low":16.06,"open":16.5,"volume":8812400},{"timestamp":985962600,"date":"2001-03-30","index":3697,"close":17.49,"high":18.94,"low":16.43,"open":16.5,"volume":10839800}]},{"date":"2000-12-14","estimated":0.14,"reported":0.17,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3615,"close":31.69,"high":33,"low":31.13,"open":31.34,"volume":9835000},{"timestamp":975681000,"date":"2000-12-01","index":3616,"close":33.66,"high":35.19,"low":32,"open":33,"volume":7363000},{"timestamp":975940200,"date":"2000-12-04","index":3617,"close":34.03,"high":34.69,"low":32.31,"open":33.75,"volume":6879200},{"timestamp":976026600,"date":"2000-12-05","index":3618,"close":38.34,"high":38.78,"low":34.25,"open":35.28,"volume":9599600},{"timestamp":976113000,"date":"2000-12-06","index":3619,"close":33.59,"high":37.69,"low":32.69,"open":36.81,"volume":16013400},{"timestamp":976199400,"date":"2000-12-07","index":3620,"close":31.5,"high":34.81,"low":31.16,"open":32.92,"volume":11310000},{"timestamp":976285800,"date":"2000-12-08","index":3621,"close":34.19,"high":35.97,"low":33.03,"open":33.34,"volume":9743800},{"timestamp":976545000,"date":"2000-12-11","index":3622,"close":37.06,"high":37.13,"low":34.63,"open":35,"volume":6810200},{"timestamp":976631400,"date":"2000-12-12","index":3623,"close":35.34,"high":37.47,"low":35.06,"open":36.56,"volume":3928000},{"timestamp":976717800,"date":"2000-12-13","index":3624,"close":33.09,"high":36.03,"low":32.75,"open":36.03,"volume":5060400},{"timestamp":976804200,"date":"2000-12-14","index":3625,"close":28.66,"high":30.38,"low":28.25,"open":29.25,"volume":23094400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3626,"close":31.22,"high":31.72,"low":29.19,"open":29.5,"volume":21335000},{"timestamp":977149800,"date":"2000-12-18","index":3627,"close":31.78,"high":32.66,"low":31.25,"open":31.75,"volume":8495200},{"timestamp":977236200,"date":"2000-12-19","index":3628,"close":32,"high":34.5,"low":31.97,"open":32.69,"volume":9614600},{"timestamp":977322600,"date":"2000-12-20","index":3629,"close":28.63,"high":31.81,"low":28.31,"open":30.49,"volume":10588000},{"timestamp":977409000,"date":"2000-12-21","index":3630,"close":29.91,"high":30.94,"low":28.25,"open":28.88,"volume":7399600},{"timestamp":977495400,"date":"2000-12-22","index":3631,"close":32.84,"high":32.94,"low":30.69,"open":31,"volume":5164200},{"timestamp":977841000,"date":"2000-12-26","index":3632,"close":32.97,"high":33.41,"low":31.25,"open":32.69,"volume":3347600},{"timestamp":977927400,"date":"2000-12-27","index":3633,"close":32.75,"high":33.88,"low":32.13,"open":33.67,"volume":4227400},{"timestamp":978013800,"date":"2000-12-28","index":3634,"close":30.81,"high":32.75,"low":30.03,"open":32.22,"volume":6041800},{"timestamp":978100200,"date":"2000-12-29","index":3635,"close":29.09,"high":31,"low":28.31,"open":30.84,"volume":7619600},{"timestamp":978445800,"date":"2001-01-02","index":3636,"close":23.37,"high":29.25,"low":22.38,"open":29.19,"volume":16813400}]},{"date":"2000-09-14","estimated":0.13,"reported":0.14,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":3551,"close":32.39,"high":32.75,"low":31.83,"open":32.66,"volume":2578000},{"timestamp":967728600,"date":"2000-08-31","index":3552,"close":32.5,"high":33.38,"low":32.13,"open":32.5,"volume":3675600},{"timestamp":967815000,"date":"2000-09-01","index":3553,"close":33.83,"high":34.06,"low":32.88,"open":33.23,"volume":4194800},{"timestamp":968160600,"date":"2000-09-05","index":3554,"close":33.31,"high":34.25,"low":33.31,"open":34,"volume":2023600},{"timestamp":968247000,"date":"2000-09-06","index":3555,"close":31.88,"high":33.44,"low":31.72,"open":33.27,"volume":3550400},{"timestamp":968333400,"date":"2000-09-07","index":3556,"close":34.23,"high":34.25,"low":32.28,"open":32.38,"volume":5596400},{"timestamp":968419800,"date":"2000-09-08","index":3557,"close":33.47,"high":34.5,"low":32.89,"open":33.91,"volume":4988000},{"timestamp":968679000,"date":"2000-09-11","index":3558,"close":31.81,"high":33.2,"low":31.38,"open":33.19,"volume":6669200},{"timestamp":968765400,"date":"2000-09-12","index":3559,"close":30.7,"high":32.28,"low":30.38,"open":31.5,"volume":6545600},{"timestamp":968851800,"date":"2000-09-13","index":3560,"close":31.48,"high":32.13,"low":30.44,"open":30.45,"volume":8358000},{"timestamp":968938200,"date":"2000-09-14","index":3561,"close":31.34,"high":31.94,"low":31,"open":31.78,"volume":6306000}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":3562,"close":33.16,"high":34.06,"low":32.5,"open":32.77,"volume":20242400},{"timestamp":969283800,"date":"2000-09-18","index":3563,"close":35.5,"high":35.88,"low":33.5,"open":33.58,"volume":15124400},{"timestamp":969370200,"date":"2000-09-19","index":3564,"close":38.22,"high":39.39,"low":35.5,"open":35.84,"volume":19066800},{"timestamp":969456600,"date":"2000-09-20","index":3565,"close":39.44,"high":39.72,"low":36.69,"open":37.52,"volume":11589200},{"timestamp":969543000,"date":"2000-09-21","index":3566,"close":39.25,"high":39.81,"low":38.59,"open":38.91,"volume":9903600},{"timestamp":969629400,"date":"2000-09-22","index":3567,"close":37.39,"high":38.38,"low":37.06,"open":37.69,"volume":11998800},{"timestamp":969888600,"date":"2000-09-25","index":3568,"close":36.91,"high":38.5,"low":36.69,"open":38.11,"volume":9363600},{"timestamp":969975000,"date":"2000-09-26","index":3569,"close":37.83,"high":37.95,"low":36.28,"open":36.72,"volume":7230800},{"timestamp":970061400,"date":"2000-09-27","index":3570,"close":37.09,"high":38.13,"low":36.5,"open":38,"volume":7342000},{"timestamp":970147800,"date":"2000-09-28","index":3571,"close":40.13,"high":40.5,"low":37.06,"open":37.34,"volume":12957600},{"timestamp":970234200,"date":"2000-09-29","index":3572,"close":38.81,"high":40.06,"low":38.41,"open":38.98,"volume":15857600}]},{"date":"2000-06-15","estimated":0.12,"reported":0.13,"pre":[{"timestamp":959866200,"date":"2000-06-01","index":3488,"close":29.63,"high":29.98,"low":28.47,"open":28.96,"volume":6863200},{"timestamp":959952600,"date":"2000-06-02","index":3489,"close":31.25,"high":31.97,"low":30.39,"open":30.39,"volume":5660400},{"timestamp":960211800,"date":"2000-06-05","index":3490,"close":32.17,"high":33,"low":31.19,"open":31.25,"volume":10037200},{"timestamp":960298200,"date":"2000-06-06","index":3491,"close":28.92,"high":31.83,"low":28.88,"open":31.83,"volume":13826400},{"timestamp":960384600,"date":"2000-06-07","index":3492,"close":28.58,"high":30,"low":28.06,"open":29.75,"volume":11221600},{"timestamp":960471000,"date":"2000-06-08","index":3493,"close":29.59,"high":30.34,"low":29.05,"open":29.38,"volume":8131200},{"timestamp":960557400,"date":"2000-06-09","index":3494,"close":30.17,"high":30.5,"low":29.88,"open":30.23,"volume":4936000},{"timestamp":960816600,"date":"2000-06-12","index":3495,"close":30.31,"high":31.25,"low":30.31,"open":31.22,"volume":8233600},{"timestamp":960903000,"date":"2000-06-13","index":3496,"close":31.8,"high":31.92,"low":30.06,"open":30.79,"volume":8335200},{"timestamp":960989400,"date":"2000-06-14","index":3497,"close":30.47,"high":32.63,"low":30,"open":32.23,"volume":11954400},{"timestamp":961075800,"date":"2000-06-15","index":3498,"close":31.19,"high":31.73,"low":29.94,"open":30.75,"volume":9943600}],"post":[{"timestamp":961162200,"date":"2000-06-16","index":3499,"close":30.06,"high":30.19,"low":28.47,"open":30.03,"volume":17876800},{"timestamp":961421400,"date":"2000-06-19","index":3500,"close":31.84,"high":32.13,"low":29.67,"open":29.68,"volume":9478400},{"timestamp":961507800,"date":"2000-06-20","index":3501,"close":32.81,"high":32.98,"low":31.38,"open":31.56,"volume":11540400},{"timestamp":961594200,"date":"2000-06-21","index":3502,"close":32.2,"high":32.75,"low":31.19,"open":32.09,"volume":5958800},{"timestamp":961680600,"date":"2000-06-22","index":3503,"close":30.27,"high":32.25,"low":30.09,"open":32.01,"volume":4679600},{"timestamp":961767000,"date":"2000-06-23","index":3504,"close":29.44,"high":30.84,"low":29.13,"open":30.53,"volume":4730800},{"timestamp":962026200,"date":"2000-06-26","index":3505,"close":31.17,"high":31.75,"low":29.44,"open":29.84,"volume":4722400},{"timestamp":962112600,"date":"2000-06-27","index":3506,"close":29.52,"high":30.93,"low":29.52,"open":30.63,"volume":5097600},{"timestamp":962199000,"date":"2000-06-28","index":3507,"close":31.2,"high":31.48,"low":29.91,"open":30.11,"volume":5057200},{"timestamp":962285400,"date":"2000-06-29","index":3508,"close":31.06,"high":32,"low":30.66,"open":30.96,"volume":4454400},{"timestamp":962371800,"date":"2000-06-30","index":3509,"close":32.5,"high":32.5,"low":31.19,"open":31.49,"volume":5107200}]},{"date":"2000-03-16","estimated":0.11,"reported":0.12,"pre":[{"timestamp":952007400,"date":"2000-03-02","index":3425,"close":20.16,"high":24.06,"low":20,"open":24.06,"volume":24963600},{"timestamp":952093800,"date":"2000-03-03","index":3426,"close":22.66,"high":22.93,"low":20.63,"open":21.05,"volume":18611200},{"timestamp":952353000,"date":"2000-03-06","index":3427,"close":21.45,"high":22.41,"low":21,"open":22.31,"volume":6946400},{"timestamp":952439400,"date":"2000-03-07","index":3428,"close":20.3,"high":21.97,"low":20.14,"open":21.95,"volume":6066400},{"timestamp":952525800,"date":"2000-03-08","index":3429,"close":19.77,"high":20.41,"low":19.63,"open":20.39,"volume":8405600},{"timestamp":952612200,"date":"2000-03-09","index":3430,"close":19.53,"high":20.34,"low":19.25,"open":19.91,"volume":10022000},{"timestamp":952698600,"date":"2000-03-10","index":3431,"close":20.81,"high":21.42,"low":19.86,"open":19.88,"volume":15000800},{"timestamp":952957800,"date":"2000-03-13","index":3432,"close":20.53,"high":21.16,"low":20.13,"open":20.19,"volume":6446400},{"timestamp":953044200,"date":"2000-03-14","index":3433,"close":20.36,"high":22.22,"low":20,"open":21.88,"volume":12852800},{"timestamp":953130600,"date":"2000-03-15","index":3434,"close":20.89,"high":21.61,"low":20,"open":20.75,"volume":9849600},{"timestamp":953217000,"date":"2000-03-16","index":3435,"close":23.61,"high":23.69,"low":19.5,"open":21.14,"volume":22378000}],"post":[{"timestamp":953303400,"date":"2000-03-17","index":3436,"close":21.92,"high":22.84,"low":21.48,"open":22.25,"volume":18887600},{"timestamp":953562600,"date":"2000-03-20","index":3437,"close":21.86,"high":22.48,"low":21.41,"open":22.05,"volume":8595200},{"timestamp":953649000,"date":"2000-03-21","index":3438,"close":22.92,"high":23.02,"low":21.28,"open":21.89,"volume":10534000},{"timestamp":953735400,"date":"2000-03-22","index":3439,"close":25.5,"high":25.5,"low":22.98,"open":23.7,"volume":16744800},{"timestamp":953821800,"date":"2000-03-23","index":3440,"close":26.64,"high":27.39,"low":24.75,"open":25.14,"volume":12223600},{"timestamp":953908200,"date":"2000-03-24","index":3441,"close":27.05,"high":27.5,"low":26.34,"open":26.41,"volume":7835600},{"timestamp":954167400,"date":"2000-03-27","index":3442,"close":28.41,"high":28.67,"low":27,"open":27.22,"volume":6834400},{"timestamp":954253800,"date":"2000-03-28","index":3443,"close":27.78,"high":28.84,"low":27.5,"open":28.19,"volume":6964400},{"timestamp":954340200,"date":"2000-03-29","index":3444,"close":27.84,"high":28.41,"low":26.97,"open":27.75,"volume":5551200},{"timestamp":954426600,"date":"2000-03-30","index":3445,"close":26.8,"high":29,"low":26.75,"open":27.38,"volume":6503200},{"timestamp":954513000,"date":"2000-03-31","index":3446,"close":27.83,"high":28.75,"low":26.67,"open":27.06,"volume":7458000}]}] diff --git a/data/ADBE_partial.json b/data/ADBE_partial.json index ef0fe64a2..e10d01975 100644 --- a/data/ADBE_partial.json +++ b/data/ADBE_partial.json @@ -1 +1 @@ -[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":3.88,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695412802,"date":"2023-09-22","index":9352,"close":512.9,"high":518.15,"low":508.83,"open":513.09,"volume":2390151},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]}] +[{"date":"2024-09-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-13","estimated":4.14,"reported":null,"pre":[],"post":[]},{"date":"2023-09-14","estimated":3.98,"reported":4.09,"pre":[{"timestamp":1693402200,"date":"2023-08-30","index":9336,"close":545.36,"high":546,"low":536.09,"open":540.1,"volume":1930300},{"timestamp":1693488600,"date":"2023-08-31","index":9337,"close":559.34,"high":562.1,"low":546.76,"open":547,"volume":3919300},{"timestamp":1693575000,"date":"2023-09-01","index":9338,"close":563.21,"high":569.98,"low":558.52,"open":564.8,"volume":2232300},{"timestamp":1693920600,"date":"2023-09-05","index":9339,"close":564.88,"high":567.59,"low":555.42,"open":557.88,"volume":2349700},{"timestamp":1694007000,"date":"2023-09-06","index":9340,"close":561.94,"high":564.06,"low":555.85,"open":560.45,"volume":2299900},{"timestamp":1694093400,"date":"2023-09-07","index":9341,"close":560.46,"high":561.83,"low":551.08,"open":554,"volume":2089400},{"timestamp":1694179800,"date":"2023-09-08","index":9342,"close":560.36,"high":570.24,"low":558.03,"open":568.9,"volume":2262000},{"timestamp":1694439000,"date":"2023-09-11","index":9343,"close":564.5,"high":565.43,"low":556.7,"open":562,"volume":2083300},{"timestamp":1694525400,"date":"2023-09-12","index":9344,"close":542.21,"high":559.09,"low":540.37,"open":555.63,"volume":3961300},{"timestamp":1694611800,"date":"2023-09-13","index":9345,"close":553.56,"high":559.85,"low":546.43,"open":557.02,"volume":3465200},{"timestamp":1694698200,"date":"2023-09-14","index":9346,"close":552.16,"high":555.19,"low":544.34,"open":551.09,"volume":4786900}],"post":[{"timestamp":1694784600,"date":"2023-09-15","index":9347,"close":528.89,"high":537.69,"low":523.62,"open":532.11,"volume":9769000},{"timestamp":1695043800,"date":"2023-09-18","index":9348,"close":532.42,"high":533.98,"low":522.18,"open":524.23,"volume":2650700},{"timestamp":1695130200,"date":"2023-09-19","index":9349,"close":541.69,"high":542.4,"low":529.47,"open":531.35,"volume":2385800},{"timestamp":1695216600,"date":"2023-09-20","index":9350,"close":535.78,"high":548.85,"low":535.73,"open":541.69,"volume":2626000},{"timestamp":1695303000,"date":"2023-09-21","index":9351,"close":513.88,"high":526.29,"low":513.4,"open":519.48,"volume":3844600},{"timestamp":1695412802,"date":"2023-09-22","index":9352,"close":512.9,"high":518.15,"low":508.83,"open":513.09,"volume":2702260},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-15","estimated":3.79,"reported":3.91,"pre":[{"timestamp":1685626200,"date":"2023-06-01","index":9274,"close":426.75,"high":430.6,"low":412.29,"open":412.29,"volume":4443100},{"timestamp":1685712600,"date":"2023-06-02","index":9275,"close":436.37,"high":438.53,"low":430.36,"open":432,"volume":4332200},{"timestamp":1685971800,"date":"2023-06-05","index":9276,"close":434.18,"high":440.38,"low":426.96,"open":433.01,"volume":3447400},{"timestamp":1686058200,"date":"2023-06-06","index":9277,"close":432.89,"high":437.12,"low":431.24,"open":432.55,"volume":2342000},{"timestamp":1686144600,"date":"2023-06-07","index":9278,"close":418.32,"high":436.81,"low":417.74,"open":434.56,"volume":4773000},{"timestamp":1686231000,"date":"2023-06-08","index":9279,"close":439.03,"high":440.63,"low":423.58,"open":424.15,"volume":6062800},{"timestamp":1686317400,"date":"2023-06-09","index":9280,"close":454,"high":466.59,"low":453.09,"open":456.91,"volume":7928300},{"timestamp":1686576600,"date":"2023-06-12","index":9281,"close":474.63,"high":478.04,"low":459.42,"open":463.71,"volume":6913700},{"timestamp":1686663000,"date":"2023-06-13","index":9282,"close":478.99,"high":491.51,"low":470.36,"open":489.71,"volume":7412500},{"timestamp":1686749400,"date":"2023-06-14","index":9283,"close":479.53,"high":483.85,"low":473.2,"open":476.15,"volume":5150100},{"timestamp":1686835800,"date":"2023-06-15","index":9284,"close":490.91,"high":495.2,"low":474.25,"open":475.47,"volume":9682200}],"post":[{"timestamp":1686922200,"date":"2023-06-16","index":9285,"close":495.18,"high":518.74,"low":494.62,"open":518.23,"volume":13335800},{"timestamp":1687267800,"date":"2023-06-20","index":9286,"close":485.86,"high":492.69,"low":480,"open":485.63,"volume":5331200},{"timestamp":1687354200,"date":"2023-06-21","index":9287,"close":477.48,"high":495.55,"low":475.31,"open":492,"volume":5258700},{"timestamp":1687440600,"date":"2023-06-22","index":9288,"close":477.58,"high":481,"low":473.02,"open":474.12,"volume":3601400},{"timestamp":1687527000,"date":"2023-06-23","index":9289,"close":484.72,"high":487.33,"low":472.32,"open":472.95,"volume":4450200},{"timestamp":1687786200,"date":"2023-06-26","index":9290,"close":479.51,"high":487.16,"low":479.05,"open":483.01,"volume":3169500},{"timestamp":1687872600,"date":"2023-06-27","index":9291,"close":489.27,"high":490.8,"low":479.95,"open":480,"volume":2691700},{"timestamp":1687959000,"date":"2023-06-28","index":9292,"close":482.43,"high":489.75,"low":480.39,"open":482,"volume":3229200},{"timestamp":1688045400,"date":"2023-06-29","index":9293,"close":483.77,"high":485.83,"low":479.6,"open":484.47,"volume":1905400},{"timestamp":1688131800,"date":"2023-06-30","index":9294,"close":488.99,"high":492.81,"low":482.72,"open":482.74,"volume":3095900},{"timestamp":1688391000,"date":"2023-07-03","index":9295,"close":485.21,"high":486.61,"low":479.84,"open":486.39,"volume":1491000}]},{"date":"2023-03-15","estimated":3.68,"reported":3.8,"pre":[{"timestamp":1677681000,"date":"2023-03-01","index":9210,"close":323.38,"high":325.26,"low":321,"open":323.8,"volume":2377700},{"timestamp":1677767400,"date":"2023-03-02","index":9211,"close":333.5,"high":334.46,"low":321.56,"open":323.38,"volume":3845800},{"timestamp":1677853800,"date":"2023-03-03","index":9212,"close":344.04,"high":344.76,"low":334.48,"open":334.69,"volume":3725500},{"timestamp":1678113000,"date":"2023-03-06","index":9213,"close":347.02,"high":351.78,"low":344.28,"open":344.33,"volume":3060300},{"timestamp":1678199400,"date":"2023-03-07","index":9214,"close":344.8,"high":352.17,"low":344.06,"open":347.86,"volume":2252800},{"timestamp":1678285800,"date":"2023-03-08","index":9215,"close":345.84,"high":348.69,"low":343.47,"open":346.74,"volume":2518900},{"timestamp":1678372200,"date":"2023-03-09","index":9216,"close":338.37,"high":350.13,"low":336.99,"open":344.72,"volume":3798300},{"timestamp":1678458600,"date":"2023-03-10","index":9217,"close":329.3,"high":338.52,"low":328.45,"open":338.34,"volume":4148200},{"timestamp":1678714200,"date":"2023-03-13","index":9218,"close":324.27,"high":333,"low":323.29,"open":329.42,"volume":4203500},{"timestamp":1678800600,"date":"2023-03-14","index":9219,"close":333.33,"high":335.17,"low":328.7,"open":332.21,"volume":3850900},{"timestamp":1678887000,"date":"2023-03-15","index":9220,"close":333.61,"high":334.28,"low":328.17,"open":330,"volume":4627100}],"post":[{"timestamp":1678973400,"date":"2023-03-16","index":9221,"close":353.29,"high":355.49,"low":340.53,"open":344.57,"volume":6946600},{"timestamp":1679059800,"date":"2023-03-17","index":9222,"close":358.14,"high":360.63,"low":350.84,"open":354.78,"volume":6725400},{"timestamp":1679319000,"date":"2023-03-20","index":9223,"close":362.88,"high":364.94,"low":355.35,"open":357.61,"volume":3946800},{"timestamp":1679405400,"date":"2023-03-21","index":9224,"close":374.22,"high":376.4,"low":362.92,"open":364.63,"volume":4479200},{"timestamp":1679491800,"date":"2023-03-22","index":9225,"close":361.71,"high":377.33,"low":361.52,"open":375,"volume":3878400},{"timestamp":1679578200,"date":"2023-03-23","index":9226,"close":369,"high":375.25,"low":365.49,"open":368.99,"volume":3138600},{"timestamp":1679664600,"date":"2023-03-24","index":9227,"close":374.96,"high":375.23,"low":367.72,"open":370.23,"volume":2993400},{"timestamp":1679923800,"date":"2023-03-27","index":9228,"close":373.15,"high":380.35,"low":369.68,"open":376.51,"volume":2832200},{"timestamp":1680010200,"date":"2023-03-28","index":9229,"close":373.4,"high":374,"low":367.82,"open":373.42,"volume":1780800},{"timestamp":1680096600,"date":"2023-03-29","index":9230,"close":379.16,"high":380.12,"low":375.56,"open":376.68,"volume":2497600},{"timestamp":1680183000,"date":"2023-03-30","index":9231,"close":381.9,"high":382.58,"low":378.08,"open":381.65,"volume":2139000}]},{"date":"2022-12-15","estimated":3.5,"reported":3.6,"pre":[{"timestamp":1669905000,"date":"2022-12-01","index":9150,"close":344.11,"high":350.67,"low":341.5,"open":348.03,"volume":3365200},{"timestamp":1669991400,"date":"2022-12-02","index":9151,"close":341.53,"high":343.53,"low":334.22,"open":337.2,"volume":2741800},{"timestamp":1670250600,"date":"2022-12-05","index":9152,"close":334.09,"high":340.51,"low":330.83,"open":337.8,"volume":2542300},{"timestamp":1670337000,"date":"2022-12-06","index":9153,"close":331.15,"high":334.22,"low":327.4,"open":334.09,"volume":2182200},{"timestamp":1670423400,"date":"2022-12-07","index":9154,"close":326.68,"high":331,"low":325.49,"open":327.53,"volume":2055900},{"timestamp":1670509800,"date":"2022-12-08","index":9155,"close":332.58,"high":336.2,"low":324.35,"open":325.71,"volume":2065800},{"timestamp":1670596200,"date":"2022-12-09","index":9156,"close":330.64,"high":334.69,"low":328.5,"open":331.5,"volume":1969200},{"timestamp":1670855400,"date":"2022-12-12","index":9157,"close":338.17,"high":338.27,"low":332.65,"open":334.76,"volume":2914700},{"timestamp":1670941800,"date":"2022-12-13","index":9158,"close":342.46,"high":355.67,"low":338.79,"open":353.63,"volume":3428000},{"timestamp":1671028200,"date":"2022-12-14","index":9159,"close":339.92,"high":345.95,"low":335,"open":343.89,"volume":3236500},{"timestamp":1671114600,"date":"2022-12-15","index":9160,"close":328.71,"high":334.5,"low":324.59,"open":332.76,"volume":5498700}],"post":[{"timestamp":1671201000,"date":"2022-12-16","index":9161,"close":338.54,"high":354.47,"low":337.24,"open":345,"volume":11940700},{"timestamp":1671460200,"date":"2022-12-19","index":9162,"close":328.76,"high":340.74,"low":326.3,"open":338,"volume":4086300},{"timestamp":1671546600,"date":"2022-12-20","index":9163,"close":338.22,"high":342.5,"low":325.52,"open":327,"volume":3873600},{"timestamp":1671633000,"date":"2022-12-21","index":9164,"close":341.38,"high":345.29,"low":336.44,"open":340.29,"volume":2583000},{"timestamp":1671719400,"date":"2022-12-22","index":9165,"close":336.52,"high":339.88,"low":330.94,"open":336.01,"volume":2319300},{"timestamp":1671805800,"date":"2022-12-23","index":9166,"close":338.45,"high":338.92,"low":333.29,"open":335,"volume":1629800},{"timestamp":1672151400,"date":"2022-12-27","index":9167,"close":335.09,"high":338.16,"low":332.46,"open":338,"volume":1464300},{"timestamp":1672237800,"date":"2022-12-28","index":9168,"close":328.33,"high":338.5,"low":327.19,"open":335.06,"volume":1672100},{"timestamp":1672324200,"date":"2022-12-29","index":9169,"close":337.58,"high":339.5,"low":329.76,"open":330.75,"volume":1793100},{"timestamp":1672410600,"date":"2022-12-30","index":9170,"close":336.53,"high":336.64,"low":331.64,"open":333,"volume":1740900},{"timestamp":1672756200,"date":"2023-01-03","index":9171,"close":336.92,"high":345.82,"low":331.92,"open":340.16,"volume":2229100}]},{"date":"2022-09-15","estimated":3.33,"reported":3.4,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":9086,"close":373.44,"high":381.15,"low":372.5,"open":378.53,"volume":3193900},{"timestamp":1662039000,"date":"2022-09-01","index":9087,"close":370.53,"high":371.64,"low":361.72,"open":371,"volume":2574400},{"timestamp":1662125400,"date":"2022-09-02","index":9088,"close":368.14,"high":382,"low":365.43,"open":374.53,"volume":2450500},{"timestamp":1662471000,"date":"2022-09-06","index":9089,"close":368.3,"high":374.3,"low":365.37,"open":367.23,"volume":2564400},{"timestamp":1662557400,"date":"2022-09-07","index":9090,"close":379.72,"high":381.52,"low":367.19,"open":368.2,"volume":2385500},{"timestamp":1662643800,"date":"2022-09-08","index":9091,"close":383.63,"high":386.66,"low":375.2,"open":377.2,"volume":2276800},{"timestamp":1662730200,"date":"2022-09-09","index":9092,"close":394.78,"high":396.09,"low":389.67,"open":390.19,"volume":2998900},{"timestamp":1662989400,"date":"2022-09-12","index":9093,"close":396.36,"high":396.39,"low":389.28,"open":391.09,"volume":2854800},{"timestamp":1663075800,"date":"2022-09-13","index":9094,"close":368.39,"high":383.58,"low":367.37,"open":382.55,"volume":4175100},{"timestamp":1663162200,"date":"2022-09-14","index":9095,"close":371.52,"high":374.24,"low":365.61,"open":369.57,"volume":3004400},{"timestamp":1663248600,"date":"2022-09-15","index":9096,"close":309.13,"high":329,"low":305,"open":323.15,"volume":27840200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":9097,"close":299.5,"high":300.2,"low":292.14,"open":298.32,"volume":14948100},{"timestamp":1663594200,"date":"2022-09-19","index":9098,"close":296.06,"high":299.28,"low":293.46,"open":294.88,"volume":6593400},{"timestamp":1663680600,"date":"2022-09-20","index":9099,"close":291.06,"high":294.08,"low":287.81,"open":292.82,"volume":6548800},{"timestamp":1663767000,"date":"2022-09-21","index":9100,"close":286.3,"high":297.94,"low":286.22,"open":292.84,"volume":4913100},{"timestamp":1663853400,"date":"2022-09-22","index":9101,"close":287.06,"high":289.55,"low":280.06,"open":282,"volume":5657600},{"timestamp":1663939800,"date":"2022-09-23","index":9102,"close":284.56,"high":288.55,"low":280.7,"open":285.57,"volume":4739300},{"timestamp":1664199000,"date":"2022-09-26","index":9103,"close":276.96,"high":288.9,"low":276.75,"open":286.03,"volume":6746200},{"timestamp":1664285400,"date":"2022-09-27","index":9104,"close":277.57,"high":284.5,"low":274.73,"open":281.7,"volume":6390900},{"timestamp":1664371800,"date":"2022-09-28","index":9105,"close":281.4,"high":282.74,"low":275.37,"open":280.38,"volume":4985100},{"timestamp":1664458200,"date":"2022-09-29","index":9106,"close":278.25,"high":279.59,"low":275.01,"open":277.8,"volume":5155300},{"timestamp":1664544600,"date":"2022-09-30","index":9107,"close":275.2,"high":284.29,"low":274.85,"open":279.69,"volume":4578800}]},{"date":"2022-06-16","estimated":3.31,"reported":3.35,"pre":[{"timestamp":1654176600,"date":"2022-06-02","index":9024,"close":441.28,"high":441.9,"low":415.84,"open":418.11,"volume":3415700},{"timestamp":1654263000,"date":"2022-06-03","index":9025,"close":429.76,"high":438.01,"low":427.26,"open":430.71,"volume":2355300},{"timestamp":1654522200,"date":"2022-06-06","index":9026,"close":429.46,"high":440,"low":427.04,"open":437.59,"volume":1563800},{"timestamp":1654608600,"date":"2022-06-07","index":9027,"close":433.42,"high":435.2,"low":423.12,"open":423.98,"volume":1611200},{"timestamp":1654695000,"date":"2022-06-08","index":9028,"close":428.84,"high":433.75,"low":426.42,"open":430.54,"volume":1790100},{"timestamp":1654781400,"date":"2022-06-09","index":9029,"close":426.42,"high":436.04,"low":423.48,"open":424.17,"volume":2572400},{"timestamp":1654867800,"date":"2022-06-10","index":9030,"close":393.84,"high":413.96,"low":390.19,"open":412.9,"volume":4406100},{"timestamp":1655127000,"date":"2022-06-13","index":9031,"close":371.65,"high":385.65,"low":371.09,"open":377.36,"volume":4724800},{"timestamp":1655213400,"date":"2022-06-14","index":9032,"close":370.82,"high":376.89,"low":367.31,"open":371.44,"volume":3197200},{"timestamp":1655299800,"date":"2022-06-15","index":9033,"close":376.92,"high":382.75,"low":368.5,"open":376.03,"volume":3664500},{"timestamp":1655386200,"date":"2022-06-16","index":9034,"close":365.08,"high":376.12,"low":360.9,"open":369.37,"volume":5775300}],"post":[{"timestamp":1655472600,"date":"2022-06-17","index":9035,"close":360.79,"high":367.32,"low":338,"open":349.24,"volume":9475100},{"timestamp":1655818200,"date":"2022-06-21","index":9036,"close":362.99,"high":372.8,"low":353.51,"open":355.02,"volume":5343500},{"timestamp":1655904600,"date":"2022-06-22","index":9037,"close":365.33,"high":372.55,"low":358.22,"open":360.79,"volume":3168200},{"timestamp":1655991000,"date":"2022-06-23","index":9038,"close":376.64,"high":378.18,"low":367.47,"open":371.71,"volume":2534300},{"timestamp":1656077400,"date":"2022-06-24","index":9039,"close":387.72,"high":388.06,"low":378.22,"open":380.64,"volume":3305300},{"timestamp":1656336600,"date":"2022-06-27","index":9040,"close":381.07,"high":389.39,"low":379.38,"open":388.8,"volume":2244600},{"timestamp":1656423000,"date":"2022-06-28","index":9041,"close":365.63,"high":382.98,"low":364.45,"open":381,"volume":2654500},{"timestamp":1656509400,"date":"2022-06-29","index":9042,"close":368.5,"high":370.37,"low":362.64,"open":367.94,"volume":2027900},{"timestamp":1656595800,"date":"2022-06-30","index":9043,"close":366.06,"high":370.42,"low":357.56,"open":362.9,"volume":2595500},{"timestamp":1656682200,"date":"2022-07-01","index":9044,"close":368.48,"high":369.53,"low":359.07,"open":364.18,"volume":2471600},{"timestamp":1657027800,"date":"2022-07-05","index":9045,"close":376.49,"high":378.52,"low":359.82,"open":363.5,"volume":3120500}]},{"date":"2022-03-22","estimated":3.34,"reported":3.37,"pre":[{"timestamp":1646749800,"date":"2022-03-08","index":8964,"close":431.53,"high":443.8,"low":421.36,"open":432.51,"volume":3734800},{"timestamp":1646836200,"date":"2022-03-09","index":8965,"close":450.87,"high":453.11,"low":438.93,"open":443.8,"volume":2905700},{"timestamp":1646922600,"date":"2022-03-10","index":8966,"close":438.95,"high":447.65,"low":433.01,"open":444.68,"volume":2722300},{"timestamp":1647009000,"date":"2022-03-11","index":8967,"close":416.38,"high":440.61,"low":415.43,"open":439.66,"volume":4434500},{"timestamp":1647264600,"date":"2022-03-14","index":8968,"close":411.5,"high":422.38,"low":407.94,"open":413.36,"volume":3731400},{"timestamp":1647351000,"date":"2022-03-15","index":8969,"close":421.66,"high":422.96,"low":413.17,"open":415.97,"volume":3201700},{"timestamp":1647437400,"date":"2022-03-16","index":8970,"close":442.36,"high":442.52,"low":424.35,"open":431.74,"volume":4141200},{"timestamp":1647523800,"date":"2022-03-17","index":8971,"close":444.36,"high":446.82,"low":436.51,"open":441.26,"volume":3556700},{"timestamp":1647610200,"date":"2022-03-18","index":8972,"close":453.33,"high":453.74,"low":435.79,"open":439.2,"volume":5898100},{"timestamp":1647869400,"date":"2022-03-21","index":8973,"close":453.59,"high":459.58,"low":445.95,"open":451.42,"volume":3704200},{"timestamp":1647955800,"date":"2022-03-22","index":8974,"close":466.45,"high":471.98,"low":450.69,"open":453.5,"volume":5377000}],"post":[{"timestamp":1648042200,"date":"2022-03-23","index":8975,"close":422.9,"high":437.98,"low":416.47,"open":437.51,"volume":13979800},{"timestamp":1648128600,"date":"2022-03-24","index":8976,"close":432.14,"high":432.21,"low":421.49,"open":426.08,"volume":5544300},{"timestamp":1648215000,"date":"2022-03-25","index":8977,"close":431.62,"high":438.62,"low":426,"open":435.44,"volume":3283600},{"timestamp":1648474200,"date":"2022-03-28","index":8978,"close":450.01,"high":450.32,"low":433.15,"open":433.42,"volume":4472600},{"timestamp":1648560600,"date":"2022-03-29","index":8979,"close":466.33,"high":467.8,"low":452.44,"open":459.16,"volume":4323800},{"timestamp":1648647000,"date":"2022-03-30","index":8980,"close":460.06,"high":466.77,"low":456.84,"open":461.52,"volume":3889200},{"timestamp":1648733400,"date":"2022-03-31","index":8981,"close":455.62,"high":465.43,"low":455.43,"open":461.59,"volume":4141300},{"timestamp":1648819800,"date":"2022-04-01","index":8982,"close":458.19,"high":461.55,"low":450.96,"open":455,"volume":2718400},{"timestamp":1649079000,"date":"2022-04-04","index":8983,"close":468.81,"high":473.49,"low":460.61,"open":461.04,"volume":2974500},{"timestamp":1649165400,"date":"2022-04-05","index":8984,"close":458.58,"high":471.76,"low":455.07,"open":469.32,"volume":2481900},{"timestamp":1649251800,"date":"2022-04-06","index":8985,"close":444.33,"high":450.01,"low":439.57,"open":448.24,"volume":3824900}]},{"date":"2021-12-16","estimated":3.2,"reported":3.2,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":8899,"close":671.88,"high":674.85,"low":653.62,"open":655.95,"volume":2675400},{"timestamp":1638541800,"date":"2021-12-03","index":8900,"close":616.53,"high":662.09,"low":604.3,"open":658.1,"volume":6741800},{"timestamp":1638801000,"date":"2021-12-06","index":8901,"close":622.04,"high":625.9,"low":605.73,"open":617.47,"volume":3170000},{"timestamp":1638887400,"date":"2021-12-07","index":8902,"close":649.96,"high":655.22,"low":640.05,"open":644.19,"volume":3943500},{"timestamp":1638973800,"date":"2021-12-08","index":8903,"close":653.1,"high":654.65,"low":641.61,"open":647.3,"volume":2416200},{"timestamp":1639060200,"date":"2021-12-09","index":8904,"close":632.57,"high":655.72,"low":630.88,"open":650.92,"volume":2550700},{"timestamp":1639146600,"date":"2021-12-10","index":8905,"close":654.45,"high":654.97,"low":635.1,"open":638.13,"volume":2873000},{"timestamp":1639405800,"date":"2021-12-13","index":8906,"close":658.3,"high":675.21,"low":650.98,"open":652.77,"volume":3829400},{"timestamp":1639492200,"date":"2021-12-14","index":8907,"close":614.86,"high":636,"low":599.1,"open":635.36,"volume":5934200},{"timestamp":1639578600,"date":"2021-12-15","index":8908,"close":630.33,"high":631.25,"low":604.62,"open":615.96,"volume":4288800},{"timestamp":1639665000,"date":"2021-12-16","index":8909,"close":566.09,"high":591.58,"low":556.15,"open":578.4,"volume":10961200}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":8910,"close":556.64,"high":566.99,"low":545.14,"open":566.09,"volume":7999200},{"timestamp":1640010600,"date":"2021-12-20","index":8911,"close":549.77,"high":557.27,"low":543.5,"open":545.61,"volume":3441100},{"timestamp":1640097000,"date":"2021-12-21","index":8912,"close":557.52,"high":559.89,"low":538.05,"open":550.91,"volume":4104700},{"timestamp":1640183400,"date":"2021-12-22","index":8913,"close":563.98,"high":564.92,"low":552.24,"open":560.3,"volume":4526200},{"timestamp":1640269800,"date":"2021-12-23","index":8914,"close":569.62,"high":572.57,"low":566.16,"open":568.96,"volume":2147700},{"timestamp":1640615400,"date":"2021-12-27","index":8915,"close":577.68,"high":580.88,"low":572.09,"open":575.04,"volume":1980100},{"timestamp":1640701800,"date":"2021-12-28","index":8916,"close":569.36,"high":582.88,"low":568.35,"open":582.84,"volume":2107800},{"timestamp":1640788200,"date":"2021-12-29","index":8917,"close":569.29,"high":576.96,"low":562.78,"open":573.33,"volume":2484200},{"timestamp":1640874600,"date":"2021-12-30","index":8918,"close":570.53,"high":578.99,"low":566.04,"open":570.57,"volume":1564600},{"timestamp":1640961000,"date":"2021-12-31","index":8919,"close":567.06,"high":570.17,"low":565.07,"open":570,"volume":1581400},{"timestamp":1641220200,"date":"2022-01-03","index":8920,"close":564.37,"high":575,"low":553.27,"open":566.65,"volume":2862700}]},{"date":"2021-09-21","estimated":3.01,"reported":3.11,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":8838,"close":661.39,"high":668.87,"low":656.55,"open":667.35,"volume":1382300},{"timestamp":1631107800,"date":"2021-09-08","index":8839,"close":663.22,"high":664.08,"low":657.1,"open":660.15,"volume":1367700},{"timestamp":1631194200,"date":"2021-09-09","index":8840,"close":661.68,"high":667.46,"low":659.93,"open":664.84,"volume":1110200},{"timestamp":1631280600,"date":"2021-09-10","index":8841,"close":658.94,"high":668.87,"low":658.2,"open":666.18,"volume":1204200},{"timestamp":1631539800,"date":"2021-09-13","index":8842,"close":645.15,"high":663.6,"low":640.24,"open":663.04,"volume":2242500},{"timestamp":1631626200,"date":"2021-09-14","index":8843,"close":645.01,"high":649.58,"low":642.46,"open":646,"volume":2150200},{"timestamp":1631712600,"date":"2021-09-15","index":8844,"close":661.08,"high":663.31,"low":650.98,"open":652.32,"volume":2009300},{"timestamp":1631799000,"date":"2021-09-16","index":8845,"close":665.11,"high":666.47,"low":654.71,"open":657.53,"volume":2046100},{"timestamp":1631885400,"date":"2021-09-17","index":8846,"close":654.48,"high":665,"low":652.04,"open":663.21,"volume":3553200},{"timestamp":1632144600,"date":"2021-09-20","index":8847,"close":641.29,"high":653.93,"low":633.05,"open":646.04,"volume":2637400},{"timestamp":1632231000,"date":"2021-09-21","index":8848,"close":645.89,"high":650.95,"low":640.3,"open":646.88,"volume":2449300}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":8849,"close":626.08,"high":628.94,"low":615.06,"open":624.79,"volume":5689600},{"timestamp":1632403800,"date":"2021-09-23","index":8850,"close":630.84,"high":633.82,"low":627.02,"open":632.29,"volume":2985500},{"timestamp":1632490200,"date":"2021-09-24","index":8851,"close":622.71,"high":629.03,"low":618.22,"open":628,"volume":2809000},{"timestamp":1632749400,"date":"2021-09-27","index":8852,"close":603.65,"high":616.66,"low":602.73,"open":615.8,"volume":4152200},{"timestamp":1632835800,"date":"2021-09-28","index":8853,"close":578.77,"high":596.31,"low":578.33,"open":596.31,"volume":5108900},{"timestamp":1632922200,"date":"2021-09-29","index":8854,"close":577.7,"high":586.55,"low":576.07,"open":585.45,"volume":2726800},{"timestamp":1633008600,"date":"2021-09-30","index":8855,"close":575.72,"high":586.19,"low":573.24,"open":580.64,"volume":2743600},{"timestamp":1633095000,"date":"2021-10-01","index":8856,"close":577.47,"high":581.47,"low":568.61,"open":577.52,"volume":2915300},{"timestamp":1633354200,"date":"2021-10-04","index":8857,"close":558.49,"high":576.8,"low":552.14,"open":574.59,"volume":3977000},{"timestamp":1633440600,"date":"2021-10-05","index":8858,"close":566.7,"high":570.29,"low":559.21,"open":563.91,"volume":2337800},{"timestamp":1633527000,"date":"2021-10-06","index":8859,"close":570.31,"high":572.16,"low":560.21,"open":561.24,"volume":2043200}]},{"date":"2021-06-17","estimated":2.81,"reported":3.03,"pre":[{"timestamp":1622727000,"date":"2021-06-03","index":8772,"close":493.14,"high":496.76,"low":487.34,"open":492.4,"volume":1539100},{"timestamp":1622813400,"date":"2021-06-04","index":8773,"close":504.5,"high":506.5,"low":497.72,"open":498.73,"volume":1644200},{"timestamp":1623072600,"date":"2021-06-07","index":8774,"close":509.47,"high":509.78,"low":502,"open":504.99,"volume":1768500},{"timestamp":1623159000,"date":"2021-06-08","index":8775,"close":509.2,"high":516.29,"low":508.07,"open":511.15,"volume":1747800},{"timestamp":1623245400,"date":"2021-06-09","index":8776,"close":514.68,"high":518.32,"low":512.48,"open":513.99,"volume":1702400},{"timestamp":1623331800,"date":"2021-06-10","index":8777,"close":535.52,"high":536.41,"low":513.01,"open":513.99,"volume":3152400},{"timestamp":1623418200,"date":"2021-06-11","index":8778,"close":541.26,"high":541.85,"low":529.75,"open":529.75,"volume":2871300},{"timestamp":1623677400,"date":"2021-06-14","index":8779,"close":556.95,"high":561.36,"low":543.25,"open":545.04,"volume":3522600},{"timestamp":1623763800,"date":"2021-06-15","index":8780,"close":548.46,"high":555,"low":547.23,"open":554.99,"volume":2424800},{"timestamp":1623850200,"date":"2021-06-16","index":8781,"close":543.33,"high":553.99,"low":535.72,"open":548.46,"volume":2842000},{"timestamp":1623936600,"date":"2021-06-17","index":8782,"close":551.36,"high":552.72,"low":538.75,"open":539.99,"volume":3566400}],"post":[{"timestamp":1624023000,"date":"2021-06-18","index":8783,"close":565.59,"high":570,"low":556.39,"open":569.96,"volume":6762000},{"timestamp":1624282200,"date":"2021-06-21","index":8784,"close":567.35,"high":570.19,"low":560.35,"open":565.99,"volume":2625900},{"timestamp":1624368600,"date":"2021-06-22","index":8785,"close":575.74,"high":576.31,"low":567,"open":568.51,"volume":2370400},{"timestamp":1624455000,"date":"2021-06-23","index":8786,"close":574.23,"high":579.8,"low":570.71,"open":577.99,"volume":1616700},{"timestamp":1624541400,"date":"2021-06-24","index":8787,"close":578.26,"high":580.97,"low":574.96,"open":575.9,"volume":1835000},{"timestamp":1624627800,"date":"2021-06-25","index":8788,"close":579.66,"high":582,"low":577.06,"open":578.64,"volume":2133500},{"timestamp":1624887000,"date":"2021-06-28","index":8789,"close":588.8,"high":589.41,"low":581,"open":582.71,"volume":1714000},{"timestamp":1624973400,"date":"2021-06-29","index":8790,"close":590.75,"high":591.34,"low":583.9,"open":586.78,"volume":1204800},{"timestamp":1625059800,"date":"2021-06-30","index":8791,"close":585.64,"high":592.24,"low":585,"open":590.75,"volume":1704200},{"timestamp":1625146200,"date":"2021-07-01","index":8792,"close":584.73,"high":587.78,"low":581.35,"open":583.33,"volume":1646100},{"timestamp":1625232600,"date":"2021-07-02","index":8793,"close":593.07,"high":594.08,"low":587.96,"open":588.67,"volume":1744600}]},{"date":"2021-03-23","estimated":2.78,"reported":3.14,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":8712,"close":439.18,"high":442.75,"low":436,"open":437.84,"volume":3926400},{"timestamp":1615386600,"date":"2021-03-10","index":8713,"close":437.01,"high":448.46,"low":436.82,"open":445.73,"volume":2747300},{"timestamp":1615473000,"date":"2021-03-11","index":8714,"close":451.06,"high":454.07,"low":447.31,"open":448.14,"volume":2762200},{"timestamp":1615559400,"date":"2021-03-12","index":8715,"close":444.3,"high":445.89,"low":438.6,"open":443.45,"volume":2183100},{"timestamp":1615815000,"date":"2021-03-15","index":8716,"close":447.59,"high":447.79,"low":437.77,"open":444.4,"volume":2508400},{"timestamp":1615901400,"date":"2021-03-16","index":8717,"close":450.54,"high":457.41,"low":449.67,"open":452.01,"volume":2618800},{"timestamp":1615987800,"date":"2021-03-17","index":8718,"close":451.01,"high":453.94,"low":441.02,"open":445.44,"volume":2502700},{"timestamp":1616074200,"date":"2021-03-18","index":8719,"close":439.18,"high":446.86,"low":438.5,"open":443.16,"volume":2931200},{"timestamp":1616160600,"date":"2021-03-19","index":8720,"close":441.5,"high":444.5,"low":438.14,"open":439.18,"volume":3923800},{"timestamp":1616419800,"date":"2021-03-22","index":8721,"close":452.41,"high":457.82,"low":444.86,"open":444.86,"volume":2944300},{"timestamp":1616506200,"date":"2021-03-23","index":8722,"close":460.2,"high":466.88,"low":456.41,"open":457.35,"volume":5317000}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":8723,"close":451.51,"high":465.61,"low":448.34,"open":464.76,"volume":5214100},{"timestamp":1616679000,"date":"2021-03-25","index":8724,"close":450.99,"high":456.87,"low":445.41,"open":448.33,"volume":3201500},{"timestamp":1616765400,"date":"2021-03-26","index":8725,"close":469.09,"high":469.77,"low":449.05,"open":450.25,"volume":3615900},{"timestamp":1617024600,"date":"2021-03-29","index":8726,"close":469.32,"high":472,"low":462.5,"open":469.03,"volume":3141900},{"timestamp":1617111000,"date":"2021-03-30","index":8727,"close":465.46,"high":469.09,"low":461.5,"open":462.58,"volume":2436300},{"timestamp":1617197400,"date":"2021-03-31","index":8728,"close":475.37,"high":482.41,"low":468.7,"open":469.7,"volume":3155900},{"timestamp":1617283800,"date":"2021-04-01","index":8729,"close":483.34,"high":487.04,"low":480.71,"open":483.12,"volume":2664700},{"timestamp":1617629400,"date":"2021-04-05","index":8730,"close":491.62,"high":495.51,"low":480.5,"open":483.69,"volume":2982500},{"timestamp":1617715800,"date":"2021-04-06","index":8731,"close":491.34,"high":495.59,"low":487.57,"open":492.32,"volume":1878300},{"timestamp":1617802200,"date":"2021-04-07","index":8732,"close":493.41,"high":494.85,"low":487.89,"open":492.98,"volume":1576800},{"timestamp":1617888600,"date":"2021-04-08","index":8733,"close":499.84,"high":504.6,"low":498.14,"open":500.16,"volume":2026000}]},{"date":"2020-12-10","estimated":2.66,"reported":2.81,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8643,"close":470.08,"high":472.53,"low":464.85,"open":466.29,"volume":2634500},{"timestamp":1606487400,"date":"2020-11-27","index":8644,"close":477.03,"high":482.41,"low":474.86,"open":476.9,"volume":1815500},{"timestamp":1606746600,"date":"2020-11-30","index":8645,"close":478.47,"high":480.86,"low":469.2,"open":480,"volume":2787000},{"timestamp":1606833000,"date":"2020-12-01","index":8646,"close":479.15,"high":482.01,"low":471.63,"open":482.01,"volume":2531100},{"timestamp":1606919400,"date":"2020-12-02","index":8647,"close":481.26,"high":481.32,"low":470.12,"open":475.67,"volume":2107100},{"timestamp":1607005800,"date":"2020-12-03","index":8648,"close":484.28,"high":492.81,"low":481.5,"open":482.21,"volume":3062700},{"timestamp":1607092200,"date":"2020-12-04","index":8649,"close":486,"high":491.39,"low":484.36,"open":485.67,"volume":2749800},{"timestamp":1607351400,"date":"2020-12-07","index":8650,"close":492.25,"high":499.29,"low":487,"open":487,"volume":3441700},{"timestamp":1607437800,"date":"2020-12-08","index":8651,"close":495.28,"high":496.04,"low":486.2,"open":492.29,"volume":2175700},{"timestamp":1607524200,"date":"2020-12-09","index":8652,"close":483.74,"high":497,"low":479.26,"open":496.03,"volume":3449100},{"timestamp":1607610600,"date":"2020-12-10","index":8653,"close":476.87,"high":488.29,"low":470.95,"open":483.74,"volume":3922000}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8654,"close":475.91,"high":478.89,"low":468.82,"open":475.98,"volume":3561300},{"timestamp":1607956200,"date":"2020-12-14","index":8655,"close":486.42,"high":488.41,"low":475.5,"open":475.61,"volume":3945200},{"timestamp":1608042600,"date":"2020-12-15","index":8656,"close":482.64,"high":489.5,"low":480.53,"open":489.05,"volume":2558600},{"timestamp":1608129000,"date":"2020-12-16","index":8657,"close":489.9,"high":491.5,"low":484.11,"open":485,"volume":2555600},{"timestamp":1608215400,"date":"2020-12-17","index":8658,"close":495.36,"high":496.99,"low":490.63,"open":493,"volume":2178400},{"timestamp":1608301800,"date":"2020-12-18","index":8659,"close":502.95,"high":504.07,"low":493.57,"open":497.61,"volume":4667400},{"timestamp":1608561000,"date":"2020-12-21","index":8660,"close":498.39,"high":502,"low":491.5,"open":498.05,"volume":2412900},{"timestamp":1608647400,"date":"2020-12-22","index":8661,"close":504.17,"high":506.92,"low":495.83,"open":498.36,"volume":1701500},{"timestamp":1608733800,"date":"2020-12-23","index":8662,"close":496.91,"high":505.46,"low":496.59,"open":505.13,"volume":1428300},{"timestamp":1608820200,"date":"2020-12-24","index":8663,"close":499.86,"high":503.01,"low":497.28,"open":499.16,"volume":589200},{"timestamp":1609165800,"date":"2020-12-28","index":8664,"close":498.95,"high":506.04,"low":496.82,"open":505.61,"volume":1515400}]},{"date":"2020-09-15","estimated":2.41,"reported":2.57,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":8582,"close":513.39,"high":516.73,"low":507.77,"open":513.86,"volume":2346700},{"timestamp":1598967000,"date":"2020-09-01","index":8583,"close":527.95,"high":528.54,"low":514.48,"open":515,"volume":2404000},{"timestamp":1599053400,"date":"2020-09-02","index":8584,"close":533.8,"high":536.88,"low":521.41,"open":536.25,"volume":2783400},{"timestamp":1599139800,"date":"2020-09-03","index":8585,"close":507.8,"high":527.63,"low":493.42,"open":526.04,"volume":5837600},{"timestamp":1599226200,"date":"2020-09-04","index":8586,"close":491.94,"high":511.35,"low":471.71,"open":504.65,"volume":3900300},{"timestamp":1599571800,"date":"2020-09-08","index":8587,"close":462.13,"high":481.48,"low":461.18,"open":471.89,"volume":4533100},{"timestamp":1599658200,"date":"2020-09-09","index":8588,"close":479.46,"high":483.49,"low":462.48,"open":473.91,"volume":3312100},{"timestamp":1599744600,"date":"2020-09-10","index":8589,"close":476.26,"high":501.85,"low":473.5,"open":491.15,"volume":4248100},{"timestamp":1599831000,"date":"2020-09-11","index":8590,"close":471.35,"high":489.41,"low":464.48,"open":487.08,"volume":4414200},{"timestamp":1600090200,"date":"2020-09-14","index":8591,"close":485.91,"high":490.44,"low":476.87,"open":484.99,"volume":4463800},{"timestamp":1600176600,"date":"2020-09-15","index":8592,"close":497.67,"high":499.69,"low":491.49,"open":493.74,"volume":5682400}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":8593,"close":476,"high":505.5,"low":475.5,"open":505.5,"volume":8462600},{"timestamp":1600349400,"date":"2020-09-17","index":8594,"close":474.3,"high":475.17,"low":460.5,"open":464.44,"volume":4560800},{"timestamp":1600435800,"date":"2020-09-18","index":8595,"close":467.55,"high":478.34,"low":452.52,"open":477.4,"volume":7182300},{"timestamp":1600695000,"date":"2020-09-21","index":8596,"close":475.64,"high":475.86,"low":456.73,"open":460.31,"volume":3913700},{"timestamp":1600781400,"date":"2020-09-22","index":8597,"close":486.78,"high":487.2,"low":469.56,"open":479.31,"volume":2629100},{"timestamp":1600867800,"date":"2020-09-23","index":8598,"close":470.39,"high":488,"low":468.23,"open":486.88,"volume":2671300},{"timestamp":1600954200,"date":"2020-09-24","index":8599,"close":467.67,"high":471.43,"low":460.27,"open":466.93,"volume":2838800},{"timestamp":1601040600,"date":"2020-09-25","index":8600,"close":479.78,"high":481.58,"low":466.01,"open":469.23,"volume":2541100},{"timestamp":1601299800,"date":"2020-09-28","index":8601,"close":488.51,"high":489.39,"low":481.18,"open":487.97,"volume":2844800},{"timestamp":1601386200,"date":"2020-09-29","index":8602,"close":489.33,"high":493.45,"low":484.17,"open":489.94,"volume":2030400},{"timestamp":1601472600,"date":"2020-09-30","index":8603,"close":490.43,"high":497.24,"low":486.22,"open":488.13,"volume":3508200}]},{"date":"2020-06-11","estimated":2.33,"reported":2.45,"pre":[{"timestamp":1590672600,"date":"2020-05-28","index":8516,"close":379.83,"high":386.9,"low":372.5,"open":372.5,"volume":2903600},{"timestamp":1590759000,"date":"2020-05-29","index":8517,"close":386.6,"high":389.05,"low":377.08,"open":382.62,"volume":5892000},{"timestamp":1591018200,"date":"2020-06-01","index":8518,"close":389.68,"high":389.99,"low":382.9,"open":387.08,"volume":2034100},{"timestamp":1591104600,"date":"2020-06-02","index":8519,"close":390.44,"high":390.91,"low":382.03,"open":389.92,"volume":2509600},{"timestamp":1591191000,"date":"2020-06-03","index":8520,"close":389.92,"high":391.14,"low":387.46,"open":390.82,"volume":2537100},{"timestamp":1591277400,"date":"2020-06-04","index":8521,"close":385.8,"high":395.72,"low":382.28,"open":389.5,"volume":2422600},{"timestamp":1591363800,"date":"2020-06-05","index":8522,"close":392.9,"high":396.17,"low":382,"open":384.64,"volume":2793700},{"timestamp":1591623000,"date":"2020-06-08","index":8523,"close":397.78,"high":398.1,"low":385.84,"open":391,"volume":2593000},{"timestamp":1591709400,"date":"2020-06-09","index":8524,"close":397.16,"high":402.31,"low":394.15,"open":397.03,"volume":2279300},{"timestamp":1591795800,"date":"2020-06-10","index":8525,"close":406.82,"high":409.98,"low":399.49,"open":399.59,"volume":3611600},{"timestamp":1591882200,"date":"2020-06-11","index":8526,"close":387.67,"high":404.2,"low":387.37,"open":400,"volume":4123700}],"post":[{"timestamp":1591968600,"date":"2020-06-12","index":8527,"close":406.54,"high":411.72,"low":395.41,"open":409.3,"volume":8332600},{"timestamp":1592227800,"date":"2020-06-15","index":8528,"close":401.34,"high":406.11,"low":397,"open":398.8,"volume":3781500},{"timestamp":1592314200,"date":"2020-06-16","index":8529,"close":411.67,"high":414.68,"low":405.48,"open":407.83,"volume":3764400},{"timestamp":1592400600,"date":"2020-06-17","index":8530,"close":413.49,"high":417.46,"low":411.36,"open":414,"volume":2112300},{"timestamp":1592487000,"date":"2020-06-18","index":8531,"close":420.46,"high":420.84,"low":413,"open":413.5,"volume":2578400},{"timestamp":1592573400,"date":"2020-06-19","index":8532,"close":428.01,"high":429.27,"low":419.65,"open":423.76,"volume":3931600},{"timestamp":1592832600,"date":"2020-06-22","index":8533,"close":438.64,"high":438.95,"low":428.54,"open":428.96,"volume":3156300},{"timestamp":1592919000,"date":"2020-06-23","index":8534,"close":440.55,"high":446.15,"low":436.01,"open":440.07,"volume":3065900},{"timestamp":1593005400,"date":"2020-06-24","index":8535,"close":431.68,"high":442.67,"low":427.47,"open":440,"volume":3329400},{"timestamp":1593091800,"date":"2020-06-25","index":8536,"close":436.95,"high":437.99,"low":427.58,"open":430.01,"volume":2275200},{"timestamp":1593178200,"date":"2020-06-26","index":8537,"close":426.92,"high":438.18,"low":424.71,"open":436,"volume":3829700}]},{"date":"2020-03-12","estimated":2.23,"reported":2.2,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8453,"close":337.52,"high":352.24,"low":337.27,"open":340,"volume":4737700},{"timestamp":1582900200,"date":"2020-02-28","index":8454,"close":345.12,"high":345.46,"low":324,"open":324.42,"volume":6463400},{"timestamp":1583159400,"date":"2020-03-02","index":8455,"close":360.28,"high":360.75,"low":342.61,"open":349.81,"volume":5398100},{"timestamp":1583245800,"date":"2020-03-03","index":8456,"close":348.34,"high":364.95,"low":344.04,"open":361.76,"volume":4204500},{"timestamp":1583332200,"date":"2020-03-04","index":8457,"close":363.85,"high":364.27,"low":350.08,"open":354.38,"volume":4146300},{"timestamp":1583418600,"date":"2020-03-05","index":8458,"close":351.03,"high":360.45,"low":347.19,"open":355.06,"volume":3199000},{"timestamp":1583505000,"date":"2020-03-06","index":8459,"close":336.77,"high":344.16,"low":326.6,"open":340.45,"volume":5622900},{"timestamp":1583760600,"date":"2020-03-09","index":8460,"close":305.79,"high":322.44,"low":305.33,"open":311.68,"volume":5291900},{"timestamp":1583847000,"date":"2020-03-10","index":8461,"close":332.38,"high":332.94,"low":309.31,"open":318.98,"volume":5973700},{"timestamp":1583933400,"date":"2020-03-11","index":8462,"close":315.23,"high":326.36,"low":309,"open":324.32,"volume":4869200},{"timestamp":1584019800,"date":"2020-03-12","index":8463,"close":285,"high":310.13,"low":283,"open":290.41,"volume":7230200}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8464,"close":335.5,"high":336,"low":298,"open":312.88,"volume":8935200},{"timestamp":1584365400,"date":"2020-03-16","index":8465,"close":286.03,"high":307.11,"low":283.25,"open":288.36,"volume":7140100},{"timestamp":1584451800,"date":"2020-03-17","index":8466,"close":311.81,"high":312.95,"low":278.35,"open":291.2,"volume":6189100},{"timestamp":1584538200,"date":"2020-03-18","index":8467,"close":294.61,"high":296.87,"low":255.13,"open":290,"volume":7293300},{"timestamp":1584624600,"date":"2020-03-19","index":8468,"close":307.51,"high":318.71,"low":281.1,"open":291.77,"volume":6023800},{"timestamp":1584711000,"date":"2020-03-20","index":8469,"close":295.34,"high":324.8,"low":293.77,"open":312.92,"volume":7461800},{"timestamp":1584970200,"date":"2020-03-23","index":8470,"close":307.27,"high":312.49,"low":287.78,"open":296.67,"volume":6016800},{"timestamp":1585056600,"date":"2020-03-24","index":8471,"close":310,"high":326.99,"low":301.59,"open":322.96,"volume":6592200},{"timestamp":1585143000,"date":"2020-03-25","index":8472,"close":305.91,"high":317.65,"low":298.13,"open":308,"volume":4830400},{"timestamp":1585229400,"date":"2020-03-26","index":8473,"close":322.67,"high":324.43,"low":305.69,"open":305.99,"volume":4531000},{"timestamp":1585315800,"date":"2020-03-27","index":8474,"close":305.83,"high":314.29,"low":300.63,"open":311.7,"volume":4862100}]},{"date":"2019-12-12","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8392,"close":309.06,"high":309.17,"low":305.74,"open":308.5,"volume":1469700},{"timestamp":1575037800,"date":"2019-11-29","index":8393,"close":309.53,"high":310,"low":308,"open":308.52,"volume":1175100},{"timestamp":1575297000,"date":"2019-12-02","index":8394,"close":302.75,"high":309.9,"low":299.51,"open":309.22,"volume":2891400},{"timestamp":1575383400,"date":"2019-12-03","index":8395,"close":303.91,"high":304.46,"low":297.32,"open":298.24,"volume":1608500},{"timestamp":1575469800,"date":"2019-12-04","index":8396,"close":302.51,"high":305.33,"low":301.28,"open":305,"volume":1522800},{"timestamp":1575556200,"date":"2019-12-05","index":8397,"close":303.03,"high":304.24,"low":301,"open":303.13,"volume":1698100},{"timestamp":1575642600,"date":"2019-12-06","index":8398,"close":306.23,"high":306.75,"low":303.16,"open":306.2,"volume":1733000},{"timestamp":1575901800,"date":"2019-12-09","index":8399,"close":307.05,"high":310.91,"low":306.7,"open":308.91,"volume":2892500},{"timestamp":1575988200,"date":"2019-12-10","index":8400,"close":304.17,"high":309.03,"low":304.1,"open":306.62,"volume":2155300},{"timestamp":1576074600,"date":"2019-12-11","index":8401,"close":303.74,"high":305.38,"low":301.48,"open":305.15,"volume":2928600},{"timestamp":1576161000,"date":"2019-12-12","index":8402,"close":305.96,"high":306.58,"low":300.72,"open":303,"volume":3104600}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8403,"close":317.94,"high":321.73,"low":313.74,"open":314.11,"volume":6606700},{"timestamp":1576506600,"date":"2019-12-16","index":8404,"close":323.8,"high":325.25,"low":319.27,"open":319.27,"volume":3436700},{"timestamp":1576593000,"date":"2019-12-17","index":8405,"close":322.85,"high":325.08,"low":321.75,"open":325.04,"volume":2331900},{"timestamp":1576679400,"date":"2019-12-18","index":8406,"close":324.38,"high":326.82,"low":322.01,"open":322.1,"volume":2332600},{"timestamp":1576765800,"date":"2019-12-19","index":8407,"close":327.63,"high":327.96,"low":324.26,"open":324.38,"volume":2561400},{"timestamp":1576852200,"date":"2019-12-20","index":8408,"close":327.61,"high":330,"low":325.62,"open":328.37,"volume":4233000},{"timestamp":1577111400,"date":"2019-12-23","index":8409,"close":328.95,"high":329.88,"low":327.26,"open":328.83,"volume":2210600},{"timestamp":1577197800,"date":"2019-12-24","index":8410,"close":329.64,"high":331.54,"low":328.68,"open":329,"volume":1066400},{"timestamp":1577370600,"date":"2019-12-26","index":8411,"close":331.2,"high":331.28,"low":329.63,"open":329.63,"volume":1055100},{"timestamp":1577457000,"date":"2019-12-27","index":8412,"close":330.79,"high":332.88,"low":329.77,"open":332.88,"volume":1229800},{"timestamp":1577716200,"date":"2019-12-30","index":8413,"close":328.34,"high":330.47,"low":325.17,"open":330.35,"volume":1896700}]},{"date":"2019-09-17","estimated":1.97,"reported":2.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":8331,"close":282.45,"high":287.46,"low":281.4,"open":284.25,"volume":1837000},{"timestamp":1567603800,"date":"2019-09-04","index":8332,"close":284.6,"high":286.25,"low":282.46,"open":286.04,"volume":1516000},{"timestamp":1567690200,"date":"2019-09-05","index":8333,"close":287.75,"high":288.01,"low":281.52,"open":287.83,"volume":2835900},{"timestamp":1567776600,"date":"2019-09-06","index":8334,"close":284.94,"high":289.59,"low":283.96,"open":288.2,"volume":2273100},{"timestamp":1568035800,"date":"2019-09-09","index":8335,"close":279.3,"high":286.93,"low":276.6,"open":286.52,"volume":3134500},{"timestamp":1568122200,"date":"2019-09-10","index":8336,"close":276.14,"high":277.58,"low":272.34,"open":277.58,"volume":4097800},{"timestamp":1568208600,"date":"2019-09-11","index":8337,"close":277.78,"high":280.31,"low":274,"open":277.66,"volume":2594000},{"timestamp":1568295000,"date":"2019-09-12","index":8338,"close":278.02,"high":282.28,"low":277.94,"open":281,"volume":2955000},{"timestamp":1568381400,"date":"2019-09-13","index":8339,"close":278.35,"high":280.28,"low":276.32,"open":278.22,"volume":2948600},{"timestamp":1568640600,"date":"2019-09-16","index":8340,"close":282.93,"high":283.05,"low":275.3,"open":276.62,"volume":2774700},{"timestamp":1568727000,"date":"2019-09-17","index":8341,"close":284.69,"high":285.3,"low":280.36,"open":284.04,"volume":4069200}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":8342,"close":279.72,"high":280.29,"low":270.02,"open":275.35,"volume":7449700},{"timestamp":1568899800,"date":"2019-09-19","index":8343,"close":281.26,"high":284.37,"low":279.83,"open":280.17,"volume":3163500},{"timestamp":1568986200,"date":"2019-09-20","index":8344,"close":277.91,"high":283.2,"low":274.95,"open":281.6,"volume":4046500},{"timestamp":1569245400,"date":"2019-09-23","index":8345,"close":277.44,"high":279.58,"low":275.41,"open":275.93,"volume":1966300},{"timestamp":1569331800,"date":"2019-09-24","index":8346,"close":272.47,"high":280.7,"low":271.08,"open":279.58,"volume":3288100},{"timestamp":1569418200,"date":"2019-09-25","index":8347,"close":277.43,"high":277.71,"low":267.73,"open":271.9,"volume":3307300},{"timestamp":1569504600,"date":"2019-09-26","index":8348,"close":283.81,"high":285.9,"low":277.01,"open":278.46,"volume":4270800},{"timestamp":1569591000,"date":"2019-09-27","index":8349,"close":277.54,"high":284.98,"low":274.12,"open":284.63,"volume":3167600},{"timestamp":1569850200,"date":"2019-09-30","index":8350,"close":276.25,"high":279,"low":275.14,"open":277.54,"volume":3992300},{"timestamp":1569936600,"date":"2019-10-01","index":8351,"close":272.71,"high":279.65,"low":271.87,"open":278.99,"volume":3245800},{"timestamp":1570023000,"date":"2019-10-02","index":8352,"close":266.66,"high":271.18,"low":265.19,"open":271.18,"volume":3370100}]},{"date":"2019-06-18","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1559655000,"date":"2019-06-04","index":8268,"close":268.71,"high":268.93,"low":257.46,"open":263.27,"volume":3750800},{"timestamp":1559741400,"date":"2019-06-05","index":8269,"close":272.86,"high":273.21,"low":268.39,"open":272.78,"volume":2650400},{"timestamp":1559827800,"date":"2019-06-06","index":8270,"close":274.8,"high":275.76,"low":271.05,"open":273.72,"volume":2211800},{"timestamp":1559914200,"date":"2019-06-07","index":8271,"close":278.16,"high":282.37,"low":275.51,"open":275.87,"volume":2758900},{"timestamp":1560173400,"date":"2019-06-10","index":8272,"close":280.34,"high":284.98,"low":280.2,"open":280.98,"volume":2487700},{"timestamp":1560259800,"date":"2019-06-11","index":8273,"close":275.99,"high":284.89,"low":272.03,"open":283.91,"volume":2969300},{"timestamp":1560346200,"date":"2019-06-12","index":8274,"close":276.84,"high":277.56,"low":274.58,"open":276.13,"volume":1313700},{"timestamp":1560432600,"date":"2019-06-13","index":8275,"close":276.3,"high":278.96,"low":275.92,"open":278.59,"volume":1696400},{"timestamp":1560519000,"date":"2019-06-14","index":8276,"close":274.28,"high":277.1,"low":274,"open":275.91,"volume":2262800},{"timestamp":1560778200,"date":"2019-06-17","index":8277,"close":275.6,"high":277.47,"low":274.63,"open":274.63,"volume":2254200},{"timestamp":1560864600,"date":"2019-06-18","index":8278,"close":276.78,"high":280.49,"low":276.62,"open":280.37,"volume":4529300}],"post":[{"timestamp":1560951000,"date":"2019-06-19","index":8279,"close":291.21,"high":292,"low":284.34,"open":287,"volume":9738600},{"timestamp":1561037400,"date":"2019-06-20","index":8280,"close":302.11,"high":302.66,"low":293.25,"open":293.25,"volume":5632500},{"timestamp":1561123800,"date":"2019-06-21","index":8281,"close":299.33,"high":304,"low":299.09,"open":301.46,"volume":4015500},{"timestamp":1561383000,"date":"2019-06-24","index":8282,"close":299.87,"high":302.58,"low":298.69,"open":300,"volume":2868900},{"timestamp":1561469400,"date":"2019-06-25","index":8283,"close":287.97,"high":300.65,"low":287,"open":299.21,"volume":4638500},{"timestamp":1561555800,"date":"2019-06-26","index":8284,"close":288.72,"high":292.76,"low":288.7,"open":291.26,"volume":2896800},{"timestamp":1561642200,"date":"2019-06-27","index":8285,"close":293.23,"high":294.67,"low":290.04,"open":290.04,"volume":2596800},{"timestamp":1561728600,"date":"2019-06-28","index":8286,"close":294.65,"high":295.1,"low":291.95,"open":294.5,"volume":2648300},{"timestamp":1561987800,"date":"2019-07-01","index":8287,"close":300.97,"high":301.9,"low":297.66,"open":299.55,"volume":2619500},{"timestamp":1562074200,"date":"2019-07-02","index":8288,"close":301.39,"high":301.58,"low":299.36,"open":301.19,"volume":1816600},{"timestamp":1562160600,"date":"2019-07-03","index":8289,"close":305.7,"high":305.86,"low":301.29,"open":302,"volume":1585300}]},{"date":"2019-03-14","estimated":1.62,"reported":1.65,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8202,"close":262.5,"high":266.24,"low":261.76,"open":262.4,"volume":3810300},{"timestamp":1551450600,"date":"2019-03-01","index":8203,"close":264.01,"high":266.24,"low":261.5,"open":265.75,"volume":2594000},{"timestamp":1551709800,"date":"2019-03-04","index":8204,"close":258.16,"high":267,"low":254.08,"open":266.7,"volume":2994900},{"timestamp":1551796200,"date":"2019-03-05","index":8205,"close":257.38,"high":259.87,"low":256.37,"open":259,"volume":2101800},{"timestamp":1551882600,"date":"2019-03-06","index":8206,"close":256.4,"high":259.49,"low":253.84,"open":257.4,"volume":1950500},{"timestamp":1551969000,"date":"2019-03-07","index":8207,"close":255.46,"high":257.49,"low":253.29,"open":255.77,"volume":3185200},{"timestamp":1552055400,"date":"2019-03-08","index":8208,"close":254.74,"high":255.02,"low":249.1,"open":251.49,"volume":2195400},{"timestamp":1552311000,"date":"2019-03-11","index":8209,"close":260.96,"high":261.46,"low":255.77,"open":255.98,"volume":2711700},{"timestamp":1552397400,"date":"2019-03-12","index":8210,"close":263.51,"high":264.75,"low":259.01,"open":261.86,"volume":2583500},{"timestamp":1552483800,"date":"2019-03-13","index":8211,"close":264.38,"high":269.8,"low":264.13,"open":265.5,"volume":3992500},{"timestamp":1552570200,"date":"2019-03-14","index":8212,"close":267.69,"high":268,"low":263.52,"open":265.26,"volume":5113400}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8213,"close":257.09,"high":260,"low":252.03,"open":258.03,"volume":12110500},{"timestamp":1552915800,"date":"2019-03-18","index":8214,"close":257.76,"high":259.96,"low":253.89,"open":257.11,"volume":4013400},{"timestamp":1553002200,"date":"2019-03-19","index":8215,"close":260.42,"high":260.64,"low":256.34,"open":259.43,"volume":4257300},{"timestamp":1553088600,"date":"2019-03-20","index":8216,"close":259.74,"high":262.3,"low":256.17,"open":260.54,"volume":3732600},{"timestamp":1553175000,"date":"2019-03-21","index":8217,"close":264.18,"high":264.34,"low":258.4,"open":259,"volume":2359900},{"timestamp":1553261400,"date":"2019-03-22","index":8218,"close":259.69,"high":264.64,"low":259.52,"open":263.47,"volume":3454000},{"timestamp":1553520600,"date":"2019-03-25","index":8219,"close":262.27,"high":263.12,"low":257.1,"open":259.21,"volume":2639300},{"timestamp":1553607000,"date":"2019-03-26","index":8220,"close":265.59,"high":267.74,"low":263.84,"open":265.05,"volume":3150100},{"timestamp":1553693400,"date":"2019-03-27","index":8221,"close":262.34,"high":265.97,"low":259.04,"open":265.53,"volume":2521900},{"timestamp":1553779800,"date":"2019-03-28","index":8222,"close":263.53,"high":265.17,"low":260.88,"open":263.5,"volume":2018000},{"timestamp":1553866200,"date":"2019-03-29","index":8223,"close":266.49,"high":266.75,"low":264.2,"open":265.47,"volume":2097400}]},{"date":"2018-12-13","estimated":1.88,"reported":1.9,"pre":[{"timestamp":1543415400,"date":"2018-11-28","index":8141,"close":249.21,"high":250.41,"low":237.74,"open":237.9,"volume":6447100},{"timestamp":1543501800,"date":"2018-11-29","index":8142,"close":249.09,"high":252.25,"low":244.31,"open":246.36,"volume":3723500},{"timestamp":1543588200,"date":"2018-11-30","index":8143,"close":250.89,"high":251.57,"low":247.09,"open":250.23,"volume":5156700},{"timestamp":1543847400,"date":"2018-12-03","index":8144,"close":255.26,"high":260.72,"low":251.82,"open":260.71,"volume":4286200},{"timestamp":1543933800,"date":"2018-12-04","index":8145,"close":245.82,"high":254.71,"low":244.98,"open":253.22,"volume":4041700},{"timestamp":1544106600,"date":"2018-12-06","index":8146,"close":250.63,"high":250.68,"low":237.96,"open":240,"volume":3950600},{"timestamp":1544193000,"date":"2018-12-07","index":8147,"close":238,"high":249.26,"low":237.65,"open":248.39,"volume":3971100},{"timestamp":1544452200,"date":"2018-12-10","index":8148,"close":244.09,"high":245.4,"low":237.01,"open":237.46,"volume":3194300},{"timestamp":1544538600,"date":"2018-12-11","index":8149,"close":245.34,"high":251.75,"low":242.78,"open":251.43,"volume":3179400},{"timestamp":1544625000,"date":"2018-12-12","index":8150,"close":245.55,"high":251.56,"low":245.04,"open":249.99,"volume":4067900},{"timestamp":1544711400,"date":"2018-12-13","index":8151,"close":248.08,"high":251.6,"low":245.2,"open":248.15,"volume":5395200}],"post":[{"timestamp":1544797800,"date":"2018-12-14","index":8152,"close":230,"high":240.92,"low":229.91,"open":240.76,"volume":12189400},{"timestamp":1545057000,"date":"2018-12-17","index":8153,"close":221.38,"high":230.63,"low":220.48,"open":226.93,"volume":7059500},{"timestamp":1545143400,"date":"2018-12-18","index":8154,"close":226.18,"high":228.13,"low":221.55,"open":222.53,"volume":5265000},{"timestamp":1545229800,"date":"2018-12-19","index":8155,"close":224.65,"high":231.02,"low":221.11,"open":225.92,"volume":6110800},{"timestamp":1545316200,"date":"2018-12-20","index":8156,"close":218.65,"high":224.85,"low":212.83,"open":223,"volume":6099400},{"timestamp":1545402600,"date":"2018-12-21","index":8157,"close":208.8,"high":222.26,"low":207.37,"open":219.55,"volume":8828100},{"timestamp":1545661800,"date":"2018-12-24","index":8158,"close":205.16,"high":212.58,"low":204.95,"open":206.9,"volume":2940500},{"timestamp":1545834600,"date":"2018-12-26","index":8159,"close":222.95,"high":222.96,"low":206.25,"open":206.53,"volume":5897900},{"timestamp":1545921000,"date":"2018-12-27","index":8160,"close":225.14,"high":225.17,"low":214.16,"open":219.99,"volume":3931100},{"timestamp":1546007400,"date":"2018-12-28","index":8161,"close":223.13,"high":228.11,"low":220.87,"open":227.58,"volume":3160200},{"timestamp":1546266600,"date":"2018-12-31","index":8162,"close":226.24,"high":227.33,"low":223.24,"open":225.56,"volume":2866400}]}] diff --git a/data/AMD_full.json b/data/AMD_full.json index 88d1128bf..49f740497 100644 --- a/data/AMD_full.json +++ b/data/AMD_full.json @@ -1 +1 @@ -[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.63,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":30.24,"high":31.05,"low":29.51,"open":31,"volume":127521500}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400},{"timestamp":1557927000,"date":"2019-05-15","index":9875,"close":27.58,"high":27.79,"low":26.73,"open":26.87,"volume":55689900}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":22.85,"high":23.24,"low":22.71,"open":22.98,"volume":57544200}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":21.2,"high":22.08,"low":20.97,"open":21.77,"volume":92387600}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":19.1,"high":19.71,"low":19.08,"open":19.58,"volume":46653400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":12.13,"high":12.18,"low":11.95,"open":11.98,"volume":49744500}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":12.2,"high":12.31,"low":11.63,"open":11.72,"volume":51756800}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":11.71,"high":11.95,"low":11.51,"open":11.94,"volume":59065000}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":12.75,"high":12.77,"low":11.63,"open":11.66,"volume":164186900}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":13.3,"high":13.44,"low":13.15,"open":13.2,"volume":33722300}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":6.61,"high":6.76,"low":6.47,"open":6.56,"volume":20164000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":3.68,"high":3.75,"low":3.64,"open":3.65,"volume":11839300}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":2.07,"high":2.08,"low":1.95,"open":2.04,"volume":9978600}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":2.12,"high":2.15,"low":2.12,"open":2.14,"volume":4897100}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800},{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":1.93,"high":1.99,"low":1.92,"open":1.94,"volume":7733700}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":2.31,"high":2.31,"low":2.25,"open":2.26,"volume":11662800}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":2.8,"high":2.83,"low":2.75,"open":2.79,"volume":14704800}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":3.97,"high":4.01,"low":3.87,"open":3.91,"volume":33710000}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":3.31,"high":3.37,"low":3.29,"open":3.36,"volume":14858900}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":3.31,"high":3.37,"low":3.3,"open":3.37,"volume":14422000}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100},{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":3.8,"high":3.84,"low":3.77,"open":3.8,"volume":13481100}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":3.6,"high":3.8,"low":3.47,"open":3.47,"volume":87328700}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":2.6,"high":2.64,"low":2.56,"open":2.59,"volume":8831000}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800},{"timestamp":1352212200,"date":"2012-11-06","index":8235,"close":2.07,"high":2.14,"low":2.06,"open":2.12,"volume":24027100}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":4.09,"high":4.1,"low":3.98,"open":4.01,"volume":8352200}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":7.18,"high":7.4,"low":7.13,"open":7.35,"volume":12320600}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":7.25,"high":7.39,"low":7.11,"open":7.14,"volume":15606000}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000}],"post":[{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":5.95,"high":6,"low":5.67,"open":5.69,"volume":22806700}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":6.56,"high":6.75,"low":6.16,"open":6.59,"volume":39379400}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":8.94,"high":8.97,"low":8.83,"open":8.93,"volume":9486900}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":8.4,"high":8.49,"low":8.25,"open":8.32,"volume":21103900}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":7.34,"high":7.63,"low":7.31,"open":7.61,"volume":26841400}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":7.49,"high":7.67,"low":7.41,"open":7.61,"volume":35900700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":9.07,"high":9.72,"low":9.06,"open":9.72,"volume":37974900}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":7.35,"high":7.37,"low":6.98,"open":7.13,"volume":28808300}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":4.6,"high":4.98,"low":4.55,"open":4.98,"volume":31600900}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":3.75,"high":3.79,"low":3.7,"open":3.77,"volume":12174500}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":4.31,"high":4.45,"low":4.12,"open":4.45,"volume":15076500}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":2.41,"high":2.47,"low":2.33,"open":2.42,"volume":12613400}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":3.5,"high":3.71,"low":3.36,"open":3.4,"volume":16621000}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":4.28,"high":4.32,"low":4.05,"open":4.26,"volume":25928000}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":6.16,"high":6.34,"low":6.09,"open":6.28,"volume":16102500}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800}],"post":[{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400},{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":7.92,"high":8.08,"low":7.8,"open":8.07,"volume":16687900}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":13.17,"high":13.22,"low":12.68,"open":12.96,"volume":14414800}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":12.85,"high":13.43,"low":12.85,"open":13.36,"volume":25624100}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":13.53,"high":13.8,"low":13.48,"open":13.79,"volume":15284100}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200}],"post":[{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":15.5,"high":15.55,"low":15.36,"open":15.39,"volume":17258300}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":20.85,"high":21.06,"low":20.56,"open":20.62,"volume":16829700}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":20.47,"high":21.2,"low":20.12,"open":20.88,"volume":20483000}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500}],"post":[{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":32.35,"high":32.67,"low":32,"open":32.55,"volume":10383000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":41.02,"high":42.42,"low":40.62,"open":41.98,"volume":15358100}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":22.82,"high":23.04,"low":22.2,"open":22.35,"volume":11515700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":20.27,"high":20.31,"low":19.97,"open":20.02,"volume":5127100}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":14.16,"high":14.57,"low":14.09,"open":14.3,"volume":6372500}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":16.66,"high":16.79,"low":16.34,"open":16.38,"volume":9279900}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":15.56,"high":15.98,"low":15.43,"open":15.98,"volume":20374400}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400},{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":11.84,"high":11.96,"low":11.49,"open":11.5,"volume":11100900}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600},{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":14.6,"high":15.39,"low":14.39,"open":15.17,"volume":10655200}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":14.13,"high":14.67,"low":14.05,"open":14.52,"volume":12061600}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200},{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":15.2,"high":15.26,"low":14.97,"open":15.2,"volume":7629600}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700}],"post":[{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":7.3,"high":7.5,"low":7.27,"open":7.45,"volume":3941600}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":7.4,"high":7.5,"low":7.33,"open":7.36,"volume":9887200}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":5.05,"high":5.24,"low":5.01,"open":5.24,"volume":7192400}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100}],"post":[{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":6.14,"high":6.45,"low":6.1,"open":6.37,"volume":5238700}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":7.73,"high":8.19,"low":7.65,"open":8.03,"volume":3879300}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":11.34,"high":11.75,"low":11.27,"open":11.75,"volume":7193300}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":15.8,"high":15.98,"low":15.48,"open":15.86,"volume":4872500}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":11.5,"high":11.5,"low":9.95,"open":10,"volume":9662100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900}],"post":[{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":17.68,"high":18.02,"low":17.25,"open":17.25,"volume":6575300}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":32.61,"high":32.7,"low":31.25,"open":31.9,"volume":6960500}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800}],"post":[{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":25.71,"high":26.49,"low":24.96,"open":25.3,"volume":12460700}]},{"date":"2000-10-11","estimated":0.62,"reported":0.64,"pre":[{"timestamp":970061400,"date":"2000-09-27","index":5190,"close":24,"high":25.5,"low":23.25,"open":25.06,"volume":6909500},{"timestamp":970147800,"date":"2000-09-28","index":5191,"close":23.63,"high":25.5,"low":23.25,"open":24.75,"volume":6539500},{"timestamp":970234200,"date":"2000-09-29","index":5192,"close":24,"high":25,"low":23,"open":24.06,"volume":7743900},{"timestamp":970493400,"date":"2000-10-02","index":5193,"close":23.25,"high":24.94,"low":22.75,"open":23.94,"volume":7766300},{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":23.69,"high":25.44,"low":23.44,"open":24,"volume":8826500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":24.5,"high":24.88,"low":23,"open":23.5,"volume":8668200},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":23.5,"high":24.63,"low":23.13,"open":24.44,"volume":5810300},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":22,"high":24.94,"low":21.56,"open":23.81,"volume":10701100},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":22.38,"high":22.75,"low":21.38,"open":22.75,"volume":7888500},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":22.75,"high":23.44,"low":21.63,"open":22.75,"volume":9923000},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":23.5,"high":23.63,"low":21.13,"open":22.25,"volume":12706100}],"post":[{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":22.56,"high":26,"low":21.75,"open":24.25,"volume":20637600},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":21.88,"high":22.63,"low":21.31,"open":22.13,"volume":13210000},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":20.38,"high":21.81,"low":20,"open":21.81,"volume":11793100},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":18.38,"high":20.25,"low":17.88,"open":20,"volume":14554200},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":18.13,"high":19.5,"low":16.19,"open":17.5,"volume":16311600},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":21.81,"high":22,"low":19.38,"open":19.94,"volume":11908600},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":22.13,"high":22.63,"low":21.44,"open":21.88,"volume":12562100},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":21.88,"high":22.88,"low":21.56,"open":22.19,"volume":5701300},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":20.19,"high":21.75,"low":19.94,"open":21.75,"volume":8452500},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":19.19,"high":20.31,"low":19,"open":20.19,"volume":6409500},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":20.31,"high":20.63,"low":18.75,"open":19.13,"volume":6161100}]},{"date":"2000-07-19","estimated":0.56,"reported":0.61,"pre":[{"timestamp":962803800,"date":"2000-07-05","index":5131,"close":37.63,"high":38.84,"low":36.25,"open":37.5,"volume":17843200},{"timestamp":962890200,"date":"2000-07-06","index":5132,"close":38.75,"high":38.94,"low":36.5,"open":37.25,"volume":10987400},{"timestamp":962976600,"date":"2000-07-07","index":5133,"close":41,"high":41.72,"low":38.78,"open":38.88,"volume":9007000},{"timestamp":963235800,"date":"2000-07-10","index":5134,"close":42.5,"high":43.81,"low":41.88,"open":43.13,"volume":10199800},{"timestamp":963322200,"date":"2000-07-11","index":5135,"close":41.75,"high":43.09,"low":40.78,"open":42.13,"volume":7623800},{"timestamp":963408600,"date":"2000-07-12","index":5136,"close":42.16,"high":42.59,"low":41.38,"open":42,"volume":6527000},{"timestamp":963495000,"date":"2000-07-13","index":5137,"close":42.75,"high":43.5,"low":42.19,"open":42.97,"volume":6131000},{"timestamp":963581400,"date":"2000-07-14","index":5138,"close":45,"high":45.25,"low":43.09,"open":43.69,"volume":5754400},{"timestamp":963840600,"date":"2000-07-17","index":5139,"close":45.63,"high":46.13,"low":43.94,"open":44.59,"volume":7044400},{"timestamp":963927000,"date":"2000-07-18","index":5140,"close":45.5,"high":45.63,"low":43.19,"open":44.06,"volume":6729600},{"timestamp":964013400,"date":"2000-07-19","index":5141,"close":45.13,"high":47.5,"low":43.16,"open":44,"volume":14192200}],"post":[{"timestamp":964099800,"date":"2000-07-20","index":5142,"close":43.06,"high":44.75,"low":41.94,"open":44.5,"volume":16273000},{"timestamp":964186200,"date":"2000-07-21","index":5143,"close":40.06,"high":42.47,"low":40,"open":42.47,"volume":9594000},{"timestamp":964445400,"date":"2000-07-24","index":5144,"close":39,"high":41.59,"low":38.31,"open":40.5,"volume":10565200},{"timestamp":964531800,"date":"2000-07-25","index":5145,"close":39.38,"high":40.06,"low":38.78,"open":39.5,"volume":7225400},{"timestamp":964618200,"date":"2000-07-26","index":5146,"close":38.09,"high":39.34,"low":36.88,"open":39.34,"volume":9044400},{"timestamp":964704600,"date":"2000-07-27","index":5147,"close":35,"high":36.94,"low":34,"open":36.81,"volume":17077000},{"timestamp":964791000,"date":"2000-07-28","index":5148,"close":35.5,"high":37.47,"low":34.69,"open":35.84,"volume":13689800},{"timestamp":965050200,"date":"2000-07-31","index":5149,"close":36,"high":36.88,"low":34.75,"open":35.94,"volume":7546000},{"timestamp":965136600,"date":"2000-08-01","index":5150,"close":33.88,"high":36.19,"low":33.28,"open":36.09,"volume":9895200},{"timestamp":965223000,"date":"2000-08-02","index":5151,"close":31.25,"high":34.44,"low":30.38,"open":33.5,"volume":20000200},{"timestamp":965309400,"date":"2000-08-03","index":5152,"close":32.75,"high":32.88,"low":29.03,"open":29.38,"volume":20238400}]},{"date":"2000-04-12","estimated":0.26,"reported":0.57,"pre":[{"timestamp":954340200,"date":"2000-03-29","index":5064,"close":27.38,"high":28.13,"low":25.94,"open":28,"volume":7653400},{"timestamp":954426600,"date":"2000-03-30","index":5065,"close":30,"high":30,"low":26.38,"open":26.44,"volume":15643800},{"timestamp":954513000,"date":"2000-03-31","index":5066,"close":29.5,"high":30.19,"low":28.25,"open":29.88,"volume":10217200},{"timestamp":954768600,"date":"2000-04-03","index":5067,"close":30.44,"high":30.94,"low":29,"open":29.63,"volume":9475000},{"timestamp":954855000,"date":"2000-04-04","index":5068,"close":30.56,"high":32.25,"low":25.5,"open":30.63,"volume":17683000},{"timestamp":954941400,"date":"2000-04-05","index":5069,"close":34.19,"high":34.53,"low":30.91,"open":32,"volume":21476000},{"timestamp":955027800,"date":"2000-04-06","index":5070,"close":35.5,"high":37.13,"low":31.38,"open":36.38,"volume":18208000},{"timestamp":955114200,"date":"2000-04-07","index":5071,"close":37.75,"high":37.75,"low":35,"open":35.44,"volume":15218800},{"timestamp":955373400,"date":"2000-04-10","index":5072,"close":37.75,"high":39.59,"low":36.13,"open":38.38,"volume":16499800},{"timestamp":955459800,"date":"2000-04-11","index":5073,"close":35.31,"high":35.88,"low":33.53,"open":35.78,"volume":17022200},{"timestamp":955546200,"date":"2000-04-12","index":5074,"close":38,"high":38.5,"low":31.38,"open":34.88,"volume":11613600}],"post":[{"timestamp":955632600,"date":"2000-04-13","index":5075,"close":35.5,"high":38.69,"low":35.06,"open":38.59,"volume":30025400},{"timestamp":955719000,"date":"2000-04-14","index":5076,"close":33,"high":35.75,"low":32.13,"open":34.88,"volume":14366400},{"timestamp":955978200,"date":"2000-04-17","index":5077,"close":36.31,"high":37,"low":32.59,"open":32.63,"volume":13095800},{"timestamp":956064600,"date":"2000-04-18","index":5078,"close":39.5,"high":39.63,"low":35.75,"open":36.44,"volume":16538200},{"timestamp":956151000,"date":"2000-04-19","index":5079,"close":37.63,"high":39.47,"low":37.22,"open":39.34,"volume":9904200},{"timestamp":956237400,"date":"2000-04-20","index":5080,"close":39.13,"high":39.47,"low":37.5,"open":37.69,"volume":7509600},{"timestamp":956583000,"date":"2000-04-24","index":5081,"close":40.5,"high":40.81,"low":38.09,"open":38.63,"volume":12660000},{"timestamp":956669400,"date":"2000-04-25","index":5082,"close":43.75,"high":44,"low":40.88,"open":41,"volume":12718000},{"timestamp":956755800,"date":"2000-04-26","index":5083,"close":41.13,"high":43.69,"low":40.94,"open":42.59,"volume":14022200},{"timestamp":956842200,"date":"2000-04-27","index":5084,"close":42.63,"high":43.63,"low":40.13,"open":40.25,"volume":14193400},{"timestamp":956928600,"date":"2000-04-28","index":5085,"close":43.75,"high":44.44,"low":40.81,"open":43,"volume":15888000}]},{"date":"2000-01-20","estimated":-0.01,"reported":0.11,"pre":[{"timestamp":947082600,"date":"2000-01-05","index":5006,"close":15,"high":15.06,"low":14,"open":14.53,"volume":8204600},{"timestamp":947169000,"date":"2000-01-06","index":5007,"close":16,"high":16,"low":15.25,"open":15.5,"volume":11489400},{"timestamp":947255400,"date":"2000-01-07","index":5008,"close":16.25,"high":16.41,"low":15.38,"open":15.41,"volume":8543400},{"timestamp":947514600,"date":"2000-01-10","index":5009,"close":17.5,"high":17.75,"low":16.69,"open":16.75,"volume":12916400},{"timestamp":947601000,"date":"2000-01-11","index":5010,"close":17.25,"high":17.97,"low":16.97,"open":17.5,"volume":6679800},{"timestamp":947687400,"date":"2000-01-12","index":5011,"close":18.13,"high":18.38,"low":16.81,"open":17,"volume":8818600},{"timestamp":947773800,"date":"2000-01-13","index":5012,"close":18.88,"high":18.88,"low":17.56,"open":18.38,"volume":7542200},{"timestamp":947860200,"date":"2000-01-14","index":5013,"close":20.19,"high":20.28,"low":18.5,"open":18.56,"volume":15007800},{"timestamp":948205800,"date":"2000-01-18","index":5014,"close":19.5,"high":20.63,"low":19.34,"open":20,"volume":10871400},{"timestamp":948292200,"date":"2000-01-19","index":5015,"close":19.59,"high":21.5,"low":19.41,"open":19.88,"volume":8924400},{"timestamp":948378600,"date":"2000-01-20","index":5016,"close":19.5,"high":22.56,"low":19,"open":21.75,"volume":28847200}],"post":[{"timestamp":948465000,"date":"2000-01-21","index":5017,"close":18.94,"high":19.56,"low":18.06,"open":19.56,"volume":11715000},{"timestamp":948724200,"date":"2000-01-24","index":5018,"close":17.25,"high":19.22,"low":16.91,"open":18.63,"volume":10269800},{"timestamp":948810600,"date":"2000-01-25","index":5019,"close":20,"high":20.25,"low":17.25,"open":17.28,"volume":10805800},{"timestamp":948897000,"date":"2000-01-26","index":5020,"close":18.5,"high":19.13,"low":18.28,"open":18.81,"volume":7597800},{"timestamp":948983400,"date":"2000-01-27","index":5021,"close":18.47,"high":19.5,"low":18.44,"open":19,"volume":6167800},{"timestamp":949069800,"date":"2000-01-28","index":5022,"close":17.63,"high":18.88,"low":17.19,"open":18.59,"volume":6867200},{"timestamp":949329000,"date":"2000-01-31","index":5023,"close":18,"high":18.13,"low":17.22,"open":17.63,"volume":4288800},{"timestamp":949415400,"date":"2000-02-01","index":5024,"close":18.28,"high":18.38,"low":17.5,"open":18.25,"volume":5111200},{"timestamp":949501800,"date":"2000-02-02","index":5025,"close":18.03,"high":18.25,"low":17.78,"open":18.16,"volume":4076200},{"timestamp":949588200,"date":"2000-02-03","index":5026,"close":19.5,"high":19.69,"low":18.16,"open":18.38,"volume":9523800},{"timestamp":949674600,"date":"2000-02-04","index":5027,"close":19.28,"high":20.06,"low":19.19,"open":19.5,"volume":7109200}]}] +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.68,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":30.24,"high":31.05,"low":29.51,"open":31,"volume":127521500}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400},{"timestamp":1557927000,"date":"2019-05-15","index":9875,"close":27.58,"high":27.79,"low":26.73,"open":26.87,"volume":55689900}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":22.85,"high":23.24,"low":22.71,"open":22.98,"volume":57544200}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":21.2,"high":22.08,"low":20.97,"open":21.77,"volume":92387600}]},{"date":"2018-07-25","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":9663,"close":16.27,"high":16.53,"low":16.02,"open":16.15,"volume":42544100},{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":16.56,"high":16.79,"low":16.38,"open":16.41,"volume":44188100},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":16.27,"high":16.69,"low":16.22,"open":16.68,"volume":40614100},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":16.58,"high":17,"low":16.41,"open":16.42,"volume":65275300},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":16.87,"high":16.88,"low":16.48,"open":16.5,"volume":42313500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":16.85,"high":16.99,"low":16.55,"open":16.94,"volume":40881500},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":16.71,"high":16.88,"low":16.55,"open":16.71,"volume":41267800},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":16.5,"high":16.88,"low":16.44,"open":16.66,"volume":42879800},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":16.66,"high":16.68,"low":15.9,"open":16.47,"volume":44940800},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":16.19,"high":16.86,"low":16.11,"open":16.75,"volume":58201500},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":16.05,"high":16.39,"low":15.72,"open":16.3,"volume":82604900}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":18.35,"high":18.45,"low":16.83,"open":17.16,"volume":192661100},{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":18.94,"high":19.88,"low":18.31,"open":19.07,"volume":161903800},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":19.42,"high":20.18,"low":19.31,"open":19.4,"volume":160823400},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":18.33,"high":19.5,"low":18.27,"open":19.35,"volume":118403400},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":18.48,"high":18.95,"low":18.32,"open":18.34,"volume":75495200},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":18.79,"high":18.83,"low":18,"open":18.17,"volume":52867100},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":18.49,"high":19.06,"low":18.37,"open":18.94,"volume":53232100},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":19.43,"high":19.44,"low":18.46,"open":18.89,"volume":83579700},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":19.56,"high":19.71,"low":19.08,"open":19.53,"volume":72822600},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":19.58,"high":19.77,"low":19.26,"open":19.46,"volume":52081400},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":19.1,"high":19.71,"low":19.08,"open":19.58,"volume":46653400}]},{"date":"2018-04-25","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":9600,"close":9.82,"high":10.03,"low":9.79,"open":9.87,"volume":29169300},{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":10.08,"high":10.1,"low":9.82,"open":9.98,"volume":47784400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":9.93,"high":10.22,"low":9.88,"open":10.2,"volume":38935700},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":10.09,"high":10.17,"low":9.9,"open":10,"volume":28875100},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":10.52,"high":10.53,"low":10.2,"open":10.28,"volume":45360300},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":10.36,"high":10.65,"low":10.33,"open":10.51,"volume":42449600},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":10.11,"high":10.33,"low":9.99,"open":10.18,"volume":57841600},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":9.99,"high":10.14,"low":9.95,"open":10.05,"volume":39011900},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":10.04,"high":10.19,"low":9.97,"open":10.09,"volume":42971300},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":10.09,"high":10.35,"low":9.95,"open":10.19,"volume":44992200},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":9.71,"high":10.09,"low":9.56,"open":10.06,"volume":90578000}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":11.04,"high":11.19,"low":10.61,"open":10.87,"volume":145284100},{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":11.11,"high":11.36,"low":11.02,"open":11.2,"volume":74347800},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":10.88,"high":11.14,"low":10.87,"open":11.06,"volume":50608800},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":11.13,"high":11.15,"low":10.77,"open":10.83,"volume":43441600},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":10.97,"high":11.16,"low":10.97,"open":11.1,"volume":29267300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":10.93,"high":11.06,"low":10.83,"open":10.9,"volume":33310600},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":11.28,"high":11.29,"low":10.87,"open":10.88,"volume":47884900},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":11.59,"high":11.68,"low":11.3,"open":11.32,"volume":54001700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":11.61,"high":11.66,"low":11.4,"open":11.49,"volume":35218400},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":11.95,"high":11.98,"low":11.57,"open":11.65,"volume":49605700},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":12.13,"high":12.18,"low":11.95,"open":11.98,"volume":49744500}]},{"date":"2018-01-30","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":11.91,"high":12.2,"low":11.8,"open":12.05,"volume":42686600},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":12.18,"high":12.19,"low":11.82,"open":11.9,"volume":39020800},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":12.47,"high":12.68,"low":12.15,"open":12.18,"volume":62086200},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":12.59,"high":12.88,"low":12.54,"open":12.56,"volume":46800700},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":12.65,"high":12.74,"low":12.37,"open":12.61,"volume":34758600},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":12.94,"high":13,"low":12.76,"open":12.82,"volume":46417200},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":12.71,"high":13.05,"low":12.6,"open":13.02,"volume":41956400},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":12.41,"high":12.94,"low":12.32,"open":12.78,"volume":42966600},{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":12.95,"high":12.95,"low":12.62,"open":12.7,"volume":44239000},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":13.32,"high":13.47,"low":13.05,"open":13.13,"volume":66645400},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":12.87,"high":13.27,"low":12.69,"open":13.12,"volume":91236400}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":13.74,"high":13.85,"low":13.15,"open":13.24,"volume":140977800},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":13.25,"high":13.84,"low":13.21,"open":13.62,"volume":67543300},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":12.45,"high":13.06,"low":12.43,"open":13.05,"volume":79432600},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":11.57,"high":12.18,"low":10.93,"open":12.05,"volume":116568900},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":11.65,"high":11.74,"low":11,"open":11.04,"volume":87123200},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":11.6,"high":11.9,"low":11.53,"open":11.7,"volume":55758400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":11.22,"high":11.85,"low":11.21,"open":11.72,"volume":56471800},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":11.31,"high":11.57,"low":10.63,"open":11.54,"volume":85458200},{"timestamp":1518445800,"date":"2018-02-12","index":9560,"close":11.68,"high":11.8,"low":11.43,"open":11.47,"volume":63160900},{"timestamp":1518532200,"date":"2018-02-13","index":9561,"close":11.78,"high":11.82,"low":11.53,"open":11.6,"volume":33661400},{"timestamp":1518618600,"date":"2018-02-14","index":9562,"close":12.2,"high":12.31,"low":11.63,"open":11.72,"volume":51756800}]},{"date":"2017-10-24","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1507642200,"date":"2017-10-10","index":9475,"close":13.7,"high":13.79,"low":13.44,"open":13.72,"volume":43304000},{"timestamp":1507728600,"date":"2017-10-11","index":9476,"close":13.88,"high":13.96,"low":13.61,"open":13.62,"volume":38746600},{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":14.2,"high":14.37,"low":13.81,"open":13.85,"volume":69874100},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":14.22,"high":14.41,"low":14.12,"open":14.32,"volume":37515800},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":14.26,"high":14.35,"low":14.12,"open":14.25,"volume":34136800},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":14.16,"high":14.35,"low":14.14,"open":14.24,"volume":28995600},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":14.07,"high":14.28,"low":13.76,"open":14.2,"volume":39020300},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":13.95,"high":14.04,"low":13.69,"open":13.85,"volume":33795700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":13.81,"high":14.09,"low":13.8,"open":14.03,"volume":32538900},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":14.1,"high":14.19,"low":13.9,"open":13.94,"volume":49838000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":14.25,"high":14.36,"low":14.15,"open":14.2,"volume":84891600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":12.33,"high":13.13,"low":12.29,"open":12.95,"volume":166762100},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":12.01,"high":12.46,"low":12,"open":12.45,"volume":87625400},{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":11.84,"high":12.19,"low":11.35,"open":12.17,"volume":115650400},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":10.89,"high":11.42,"low":10.65,"open":11.26,"volume":137785100},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":10.99,"high":11.31,"low":10.69,"open":10.76,"volume":78600000},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":10.8,"high":11.29,"low":10.72,"open":11.25,"volume":66875500},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":10.85,"high":10.99,"low":10.66,"open":10.87,"volume":47942500},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":11.12,"high":11.13,"low":10.82,"open":10.95,"volume":44264300},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":11.93,"high":12.09,"low":11.64,"open":12.04,"volume":96349800},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":12.05,"high":12.27,"low":11.92,"open":11.94,"volume":67900200},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":11.71,"high":11.95,"low":11.51,"open":11.94,"volume":59065000}]},{"date":"2017-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2017-05-01","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":12.79,"high":12.8,"low":12.37,"open":12.53,"volume":38188200},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":12.95,"high":12.97,"low":12.58,"open":12.63,"volume":37172000},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":12.84,"high":13.21,"low":12.8,"open":13.09,"volume":36491100},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":13.11,"high":13.15,"low":12.88,"open":12.98,"volume":41976100},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":13,"high":13.12,"low":12.9,"open":13.08,"volume":25689600},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":13.13,"high":13.23,"low":13.05,"open":13.23,"volume":36120300},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":13.49,"high":13.53,"low":13.16,"open":13.24,"volume":35881000},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":13.41,"high":13.53,"low":13.22,"open":13.42,"volume":36644500},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":13.62,"high":13.7,"low":13.37,"open":13.43,"volume":31327600},{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":13.3,"high":13.76,"low":13.16,"open":13.73,"volume":50376000},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":13.62,"high":13.63,"low":13.25,"open":13.43,"volume":68036300}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":10.32,"high":11.76,"low":10.3,"open":11.73,"volume":268336500},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":10.39,"high":10.68,"low":9.85,"open":10.29,"volume":140899400},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":10.1,"high":10.55,"low":9.94,"open":10.55,"volume":77031400},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":10.19,"high":10.26,"low":9.94,"open":10.13,"volume":51759000},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":10.04,"high":10.22,"low":10,"open":10.22,"volume":35101100},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":10.18,"high":10.4,"low":10.04,"open":10.04,"volume":51017300},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":10.79,"high":10.85,"low":10.45,"open":10.46,"volume":65995900},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":11.07,"high":11.26,"low":10.51,"open":10.74,"volume":72946500},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":11.26,"high":11.4,"low":11.08,"open":11.2,"volume":56072600},{"timestamp":1494855000,"date":"2017-05-15","index":9372,"close":11.42,"high":11.6,"low":11.3,"open":11.41,"volume":52565000},{"timestamp":1494941400,"date":"2017-05-16","index":9373,"close":12.75,"high":12.77,"low":11.63,"open":11.66,"volume":164186900}]},{"date":"2017-01-31","estimated":-0.02,"reported":-0.01,"pre":[{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":9.82,"high":10.23,"low":9.78,"open":10.17,"volume":70491800},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":9.88,"high":10.1,"low":9.42,"open":9.54,"volume":51797600},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":9.77,"high":10.25,"low":9.75,"open":9.92,"volume":46151300},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":9.75,"high":9.96,"low":9.67,"open":9.88,"volume":27982100},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":9.91,"high":10.06,"low":9.68,"open":9.68,"volume":27905700},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":10.44,"high":10.49,"low":9.95,"open":9.95,"volume":43991200},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":10.35,"high":10.98,"low":10.15,"open":10.74,"volume":61778100},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":10.52,"high":10.66,"low":10.3,"open":10.35,"volume":35866600},{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":10.67,"high":10.73,"low":10.52,"open":10.6,"volume":32719200},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":10.61,"high":10.68,"low":10.3,"open":10.62,"volume":37725000},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":10.37,"high":10.67,"low":10.22,"open":10.6,"volume":53704900}],"post":[{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":12.06,"high":12.14,"low":10.81,"open":10.9,"volume":165939300},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":12.28,"high":12.66,"low":11.95,"open":11.98,"volume":116324500},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":12.24,"high":12.5,"low":12.04,"open":12.37,"volume":60036700},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":13.63,"high":13.7,"low":12.38,"open":12.46,"volume":140474100},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":13.29,"high":14.27,"low":13.06,"open":14.05,"volume":158683800},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":13.56,"high":13.75,"low":13.08,"open":13.21,"volume":75942900},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":13.42,"high":13.89,"low":13.4,"open":13.78,"volume":73339900},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":13.58,"high":13.86,"low":13.25,"open":13.86,"volume":54579300},{"timestamp":1486996200,"date":"2017-02-13","index":9309,"close":13.49,"high":13.95,"low":13.38,"open":13.7,"volume":57413100},{"timestamp":1487082600,"date":"2017-02-14","index":9310,"close":13.26,"high":13.49,"low":13.19,"open":13.43,"volume":40479100},{"timestamp":1487169000,"date":"2017-02-15","index":9311,"close":13.3,"high":13.44,"low":13.15,"open":13.2,"volume":33722300}]},{"date":"2016-10-20","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2016-07-21","estimated":-0.08,"reported":-0.05,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":5.02,"high":5.1,"low":4.94,"open":5.07,"volume":15813800},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":5.1,"high":5.15,"low":4.82,"open":4.84,"volume":28140700},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":5.01,"high":5.19,"low":5,"open":5.13,"volume":21027900},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":5.14,"high":5.17,"low":5.01,"open":5.01,"volume":20832500},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":5.09,"high":5.19,"low":5.04,"open":5.14,"volume":14032500},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":5.17,"high":5.24,"low":5.06,"open":5.15,"volume":20050100},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":5.14,"high":5.2,"low":5.1,"open":5.2,"volume":14219300},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":5.51,"high":5.57,"low":5.13,"open":5.19,"volume":38619400},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":5.41,"high":5.55,"low":5.34,"open":5.5,"volume":23439600},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":5.41,"high":5.5,"low":5.4,"open":5.48,"volume":20102400},{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":5.22,"high":5.45,"low":5.1,"open":5.43,"volume":40242000}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":5.84,"high":5.97,"low":5.45,"open":5.73,"volume":101838300},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":6.7,"high":6.95,"low":5.92,"open":5.93,"volume":118328600},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":6.98,"high":7.16,"low":6.71,"open":6.76,"volume":81230600},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":6.85,"high":6.98,"low":6.68,"open":6.93,"volume":38567300},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":6.82,"high":6.98,"low":6.74,"open":6.79,"volume":27515600},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":6.86,"high":6.96,"low":6.75,"open":6.88,"volume":22580500},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":6.64,"high":6.92,"low":6.57,"open":6.89,"volume":26729000},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":6.26,"high":6.6,"low":6.15,"open":6.56,"volume":40816400},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":6.3,"high":6.45,"low":6.15,"open":6.18,"volume":23807800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":6.47,"high":6.61,"low":6.37,"open":6.39,"volume":22411000},{"timestamp":1470403800,"date":"2016-08-05","index":9178,"close":6.61,"high":6.76,"low":6.47,"open":6.56,"volume":20164000}]},{"date":"2016-04-21","estimated":-0.13,"reported":-0.12,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":2.64,"high":2.83,"low":2.61,"open":2.76,"volume":13479200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":2.74,"high":2.76,"low":2.68,"open":2.7,"volume":8489000},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":2.76,"high":2.82,"low":2.74,"open":2.76,"volume":9045100},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":2.81,"high":2.85,"low":2.76,"open":2.79,"volume":16131900},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":2.8,"high":2.82,"low":2.73,"open":2.78,"volume":8048000},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":2.72,"high":2.79,"low":2.7,"open":2.77,"volume":8985300},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":2.7,"high":2.75,"low":2.68,"open":2.72,"volume":7487500},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":2.76,"high":2.8,"low":2.65,"open":2.67,"volume":8938800},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":2.62,"high":2.78,"low":2.61,"open":2.78,"volume":11719900},{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":2.7,"high":2.72,"low":2.61,"open":2.62,"volume":7926100},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":2.62,"high":2.7,"low":2.6,"open":2.65,"volume":13957200}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":3.99,"high":3.99,"low":3.18,"open":3.19,"volume":143265300},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":3.45,"high":3.82,"low":3.31,"open":3.81,"volume":80607900},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":3.66,"high":3.75,"low":3.44,"open":3.45,"volume":36336900},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":3.73,"high":3.75,"low":3.53,"open":3.55,"volume":24186800},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":3.61,"high":3.8,"low":3.6,"open":3.69,"volume":20230000},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":3.55,"high":3.69,"low":3.45,"open":3.69,"volume":17717800},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":3.74,"high":3.75,"low":3.57,"open":3.58,"volume":16972800},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":3.6,"high":3.71,"low":3.58,"open":3.7,"volume":13784800},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":3.6,"high":3.67,"low":3.54,"open":3.54,"volume":8688500},{"timestamp":1462455000,"date":"2016-05-05","index":9114,"close":3.66,"high":3.8,"low":3.61,"open":3.64,"volume":21529600},{"timestamp":1462541400,"date":"2016-05-06","index":9115,"close":3.68,"high":3.75,"low":3.64,"open":3.65,"volume":11839300}]},{"date":"2016-01-19","estimated":-0.1,"reported":-0.1,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":2.77,"high":2.82,"low":2.63,"open":2.77,"volume":32516800},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":2.75,"high":2.8,"low":2.64,"open":2.77,"volume":12972300},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":2.51,"high":2.71,"low":2.47,"open":2.66,"volume":23759400},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":2.28,"high":2.48,"low":2.26,"open":2.43,"volume":22203500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":2.14,"high":2.42,"low":2.1,"open":2.36,"volume":31822400},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":2.34,"high":2.36,"low":2.12,"open":2.16,"volume":19629300},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":2.39,"high":2.46,"low":2.28,"open":2.4,"volume":17986100},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":2.25,"high":2.45,"low":2.21,"open":2.4,"volume":12749700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":2.21,"high":2.35,"low":2.21,"open":2.29,"volume":15666600},{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":2.03,"high":2.13,"low":1.99,"open":2.1,"volume":21199300},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":1.95,"high":2.11,"low":1.9,"open":2.08,"volume":18978900}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":1.8,"high":1.95,"low":1.75,"open":1.81,"volume":29243600},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":2.09,"high":2.18,"low":1.81,"open":1.82,"volume":26387900},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":2.02,"high":2.17,"low":1.98,"open":2.11,"volume":16245500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":2.12,"high":2.15,"low":2.01,"open":2.01,"volume":13080900},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":2.07,"high":2.15,"low":2.03,"open":2.14,"volume":11097400},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":2.13,"high":2.18,"low":2.07,"open":2.08,"volume":10833200},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":2.08,"high":2.17,"low":2.07,"open":2.16,"volume":7118400},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":2.2,"high":2.2,"low":2.07,"open":2.09,"volume":11998100},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":2.14,"high":2.19,"low":2.11,"open":2.17,"volume":8816100},{"timestamp":1454423400,"date":"2016-02-02","index":9049,"close":1.99,"high":2.14,"low":1.96,"open":2.11,"volume":11224100},{"timestamp":1454509800,"date":"2016-02-03","index":9050,"close":2.07,"high":2.08,"low":1.95,"open":2.04,"volume":9978600}]},{"date":"2015-10-15","estimated":-0.12,"reported":-0.17,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":1.74,"high":1.77,"low":1.72,"open":1.77,"volume":5531700},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":1.83,"high":1.83,"low":1.72,"open":1.76,"volume":7146100},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":1.8,"high":1.87,"low":1.77,"open":1.82,"volume":7595600},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":1.83,"high":1.86,"low":1.8,"open":1.8,"volume":8558400},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":1.86,"high":1.87,"low":1.82,"open":1.82,"volume":7859200},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":1.93,"high":1.95,"low":1.85,"open":1.87,"volume":9198700},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":1.96,"high":1.96,"low":1.89,"open":1.92,"volume":8629100},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":1.87,"high":1.96,"low":1.85,"open":1.96,"volume":7686600},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":1.92,"high":1.94,"low":1.86,"open":1.87,"volume":6698400},{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":1.95,"high":1.96,"low":1.92,"open":1.92,"volume":10184300},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":1.97,"high":2.06,"low":1.95,"open":1.97,"volume":27327100}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":1.94,"high":2,"low":1.89,"open":2,"volume":21544900},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":2.01,"high":2.01,"low":1.91,"open":1.91,"volume":10670800},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":2.02,"high":2.03,"low":1.97,"open":2,"volume":5584200},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":2.1,"high":2.12,"low":2.01,"open":2.02,"volume":14944100},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":2.14,"high":2.16,"low":2.09,"open":2.1,"volume":8208400},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":2.21,"high":2.21,"low":2.1,"open":2.1,"volume":9564200},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":2.15,"high":2.21,"low":2.12,"open":2.21,"volume":6313500},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":2.15,"high":2.16,"low":2.1,"open":2.12,"volume":5755600},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":2.18,"high":2.2,"low":2.12,"open":2.14,"volume":6950600},{"timestamp":1446125400,"date":"2015-10-29","index":8985,"close":2.13,"high":2.18,"low":2.11,"open":2.15,"volume":4500400},{"timestamp":1446211800,"date":"2015-10-30","index":8986,"close":2.12,"high":2.15,"low":2.12,"open":2.14,"volume":4897100}]},{"date":"2015-07-16","estimated":-0.17,"reported":-0.17,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":2.42,"high":2.48,"low":2.36,"open":2.47,"volume":19375000},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":2.53,"high":2.63,"low":2.39,"open":2.43,"volume":31185900},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":2.47,"high":2.54,"low":2.44,"open":2.46,"volume":20349400},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":2.09,"high":2.14,"low":2.02,"open":2.04,"volume":46418700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":2.01,"high":2.07,"low":2.01,"open":2.07,"volume":15302900},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":1.98,"high":2.06,"low":1.93,"open":2.04,"volume":23378200},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":1.96,"high":2.03,"low":1.95,"open":2,"volume":17520800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":1.96,"high":1.99,"low":1.95,"open":1.97,"volume":9080900},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":2.05,"high":2.06,"low":1.97,"open":2.03,"volume":15812300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":1.96,"high":2.09,"low":1.95,"open":2.07,"volume":13517800},{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":1.87,"high":2,"low":1.87,"open":1.97,"volume":20653300}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":1.79,"high":1.9,"low":1.74,"open":1.87,"volume":28127100},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":1.8,"high":1.84,"low":1.77,"open":1.82,"volume":12142400},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":1.8,"high":1.83,"low":1.78,"open":1.82,"volume":15034500},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":1.79,"high":1.81,"low":1.76,"open":1.8,"volume":16043400},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":1.76,"high":1.81,"low":1.75,"open":1.8,"volume":10641900},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":1.67,"high":1.77,"low":1.65,"open":1.76,"volume":16478400},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":1.62,"high":1.7,"low":1.61,"open":1.67,"volume":11916500},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":1.77,"high":1.77,"low":1.62,"open":1.62,"volume":14614600},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":1.96,"high":1.99,"low":1.76,"open":1.77,"volume":25582200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":1.93,"high":1.99,"low":1.88,"open":1.94,"volume":15837400},{"timestamp":1438349400,"date":"2015-07-31","index":8922,"close":1.93,"high":1.99,"low":1.92,"open":1.94,"volume":7733700}]},{"date":"2015-04-16","estimated":-0.05,"reported":-0.09,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":2.69,"high":2.75,"low":2.65,"open":2.66,"volume":11240500},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":2.69,"high":2.7,"low":2.65,"open":2.66,"volume":7047600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":2.7,"high":2.73,"low":2.68,"open":2.68,"volume":8178500},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":2.7,"high":2.74,"low":2.69,"open":2.7,"volume":5738100},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":2.71,"high":2.74,"low":2.68,"open":2.68,"volume":4349000},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":7127600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":2.76,"high":2.78,"low":2.73,"open":2.74,"volume":6184800},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":2.78,"high":2.8,"low":2.73,"open":2.76,"volume":8391500},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":2.67,"high":2.79,"low":2.65,"open":2.77,"volume":13364100},{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":2.7,"high":2.74,"low":2.65,"open":2.7,"volume":15281400},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":2.87,"high":2.94,"low":2.7,"open":2.72,"volume":28617300}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":2.58,"high":2.58,"low":2.45,"open":2.54,"volume":53185300},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":2.49,"high":2.57,"low":2.45,"open":2.56,"volume":29164300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":2.35,"high":2.53,"low":2.35,"open":2.53,"volume":31279400},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":2.28,"high":2.36,"low":2.25,"open":2.35,"volume":27634900},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":2.33,"high":2.36,"low":2.26,"open":2.28,"volume":15130400},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":2.3,"high":2.38,"low":2.3,"open":2.36,"volume":15001200},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":2.34,"high":2.36,"low":2.29,"open":2.3,"volume":13486900},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":2.31,"high":2.37,"low":2.31,"open":2.36,"volume":11448700},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":2.28,"high":2.33,"low":2.27,"open":2.3,"volume":11870200},{"timestamp":1430400600,"date":"2015-04-30","index":8858,"close":2.26,"high":2.31,"low":2.26,"open":2.28,"volume":11465300},{"timestamp":1430487000,"date":"2015-05-01","index":8859,"close":2.31,"high":2.31,"low":2.25,"open":2.26,"volume":11662800}]},{"date":"2015-01-20","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2014-10-16","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":3.39,"high":3.44,"low":3.28,"open":3.37,"volume":27904500},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":3.4,"high":3.46,"low":3.37,"open":3.43,"volume":16797000},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":3.36,"high":3.44,"low":3.3,"open":3.42,"volume":17864800},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":3.28,"high":3.38,"low":3.28,"open":3.35,"volume":17720600},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":3.28,"high":3.31,"low":3.18,"open":3.3,"volume":28000000},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":2.95,"high":3.2,"low":2.94,"open":3.03,"volume":69528900},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":2.72,"high":2.95,"low":2.71,"open":2.95,"volume":41062500},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":2.74,"high":2.85,"low":2.73,"open":2.78,"volume":38269400},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":2.62,"high":2.75,"low":2.6,"open":2.61,"volume":39964200},{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":2.61,"high":2.71,"low":2.54,"open":2.62,"volume":36924600},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":2.64,"high":2.72,"low":2.54,"open":2.56,"volume":38795400}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":2.72,"high":2.86,"low":2.66,"open":2.67,"volume":75956600},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":2.67,"high":2.8,"low":2.6,"open":2.79,"volume":28711000},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":2.77,"high":2.78,"low":2.68,"open":2.7,"volume":24033800},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":2.64,"high":2.8,"low":2.64,"open":2.79,"volume":23034800},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":2.69,"high":2.71,"low":2.65,"open":2.68,"volume":23731000},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":2.68,"high":2.73,"low":2.67,"open":2.69,"volume":11945800},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":2.66,"high":2.71,"low":2.65,"open":2.68,"volume":13307500},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":2.72,"high":2.77,"low":2.67,"open":2.69,"volume":22878300},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":2.77,"high":2.81,"low":2.73,"open":2.75,"volume":15600900},{"timestamp":1414675800,"date":"2014-10-30","index":8734,"close":2.75,"high":2.79,"low":2.7,"open":2.79,"volume":13026100},{"timestamp":1414762200,"date":"2014-10-31","index":8735,"close":2.8,"high":2.83,"low":2.75,"open":2.79,"volume":14704800}]},{"date":"2014-07-17","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":4.34,"high":4.35,"low":4.22,"open":4.23,"volume":20486500},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":4.24,"high":4.4,"low":4.14,"open":4.36,"volume":22521700},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":4.26,"high":4.31,"low":4.21,"open":4.23,"volume":21165500},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":4.22,"high":4.3,"low":4.1,"open":4.25,"volume":41685800},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":4.23,"high":4.29,"low":4.2,"open":4.21,"volume":18462200},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":4.29,"high":4.36,"low":4.14,"open":4.18,"volume":39245000},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":4.37,"high":4.4,"low":4.29,"open":4.3,"volume":22425600},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":4.64,"high":4.65,"low":4.39,"open":4.44,"volume":73046000},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":4.53,"high":4.8,"low":4.41,"open":4.63,"volume":156113700},{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":4.66,"high":4.77,"low":4.57,"open":4.6,"volume":61848100},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":4.57,"high":4.68,"low":4.5,"open":4.66,"volume":51309800}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":3.83,"high":3.84,"low":3.67,"open":3.73,"volume":137577700},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":3.78,"high":3.87,"low":3.75,"open":3.86,"volume":34219100},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":3.8,"high":3.86,"low":3.78,"open":3.82,"volume":34004800},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":3.76,"high":3.83,"low":3.75,"open":3.82,"volume":31748200},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":3.73,"high":3.8,"low":3.71,"open":3.75,"volume":27967600},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":3.76,"high":3.79,"low":3.69,"open":3.73,"volume":31793700},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":3.73,"high":3.78,"low":3.68,"open":3.77,"volume":31443400},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":3.79,"high":3.84,"low":3.73,"open":3.74,"volume":36157400},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":3.82,"high":3.88,"low":3.77,"open":3.82,"volume":42981200},{"timestamp":1406813400,"date":"2014-07-31","index":8670,"close":3.91,"high":3.99,"low":3.78,"open":3.8,"volume":112162900},{"timestamp":1406899800,"date":"2014-08-01","index":8671,"close":3.97,"high":4.01,"low":3.87,"open":3.91,"volume":33710000}]},{"date":"2014-04-17","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2014-01-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":4.13,"high":4.18,"low":3.99,"open":4.01,"volume":42398300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":4.18,"high":4.25,"low":4.11,"open":4.19,"volume":42932100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":4.18,"high":4.26,"low":4.14,"open":4.23,"volume":30678700},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":4.09,"high":4.23,"low":4.05,"open":4.2,"volume":30667600},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":4.17,"high":4.2,"low":4.07,"open":4.09,"volume":20840800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":4.13,"high":4.2,"low":4.09,"open":4.19,"volume":22856100},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":4.3,"high":4.3,"low":4.13,"open":4.14,"volume":42434800},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":4.47,"high":4.6,"low":4.32,"open":4.34,"volume":66613100},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":4.38,"high":4.51,"low":4.32,"open":4.5,"volume":46975600},{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":4.18,"high":4.35,"low":4.11,"open":4.15,"volume":45842700},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":4.17,"high":4.34,"low":4.13,"open":4.31,"volume":58702900}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":3.67,"high":3.82,"low":3.66,"open":3.79,"volume":86329500},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":3.62,"high":3.68,"low":3.58,"open":3.67,"volume":29844700},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":3.47,"high":3.61,"low":3.41,"open":3.6,"volume":48095800},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":3.41,"high":3.49,"low":3.35,"open":3.48,"volume":31332300},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":3.54,"high":3.57,"low":3.41,"open":3.43,"volume":27962600},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":3.48,"high":3.56,"low":3.45,"open":3.52,"volume":21765000},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":3.48,"high":3.52,"low":3.45,"open":3.51,"volume":17111700},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":3.43,"high":3.47,"low":3.43,"open":3.45,"volume":13602100},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":3.33,"high":3.44,"low":3.33,"open":3.43,"volume":22280200},{"timestamp":1391524200,"date":"2014-02-04","index":8547,"close":3.37,"high":3.43,"low":3.3,"open":3.35,"volume":22681000},{"timestamp":1391610600,"date":"2014-02-05","index":8548,"close":3.31,"high":3.37,"low":3.29,"open":3.36,"volume":14858900}]},{"date":"2013-10-17","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":3.9,"high":3.94,"low":3.86,"open":3.93,"volume":25498500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":3.91,"high":3.95,"low":3.89,"open":3.91,"volume":17134400},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":3.86,"high":3.91,"low":3.83,"open":3.87,"volume":16734000},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":3.72,"high":3.89,"low":3.68,"open":3.87,"volume":35910400},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":3.65,"high":3.75,"low":3.55,"open":3.75,"volume":36053700},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":3.79,"high":3.8,"low":3.72,"open":3.72,"volume":24019400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":3.83,"high":3.85,"low":3.75,"open":3.78,"volume":17384600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":3.97,"high":4.05,"low":3.85,"open":3.87,"volume":63648400},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":4.02,"high":4.1,"low":4.01,"open":4.03,"volume":52027500},{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":4.09,"high":4.1,"low":4.03,"open":4.1,"volume":34138300},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":4.09,"high":4.13,"low":4.06,"open":4.12,"volume":45838000}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":3.53,"high":3.66,"low":3.51,"open":3.56,"volume":108913700},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":3.37,"high":3.56,"low":3.3,"open":3.56,"volume":68891000},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":3.18,"high":3.34,"low":3.12,"open":3.32,"volume":92506500},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":3.14,"high":3.25,"low":3.04,"open":3.2,"volume":65948000},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":3.23,"high":3.3,"low":3.16,"open":3.21,"volume":43033200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":3.34,"high":3.39,"low":3.29,"open":3.29,"volume":43346300},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":3.32,"high":3.39,"low":3.32,"open":3.38,"volume":23820500},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":3.33,"high":3.37,"low":3.32,"open":3.34,"volume":15816500},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":3.3,"high":3.36,"low":3.3,"open":3.35,"volume":16208000},{"timestamp":1383226200,"date":"2013-10-31","index":8483,"close":3.34,"high":3.35,"low":3.25,"open":3.31,"volume":18062700},{"timestamp":1383312600,"date":"2013-11-01","index":8484,"close":3.31,"high":3.37,"low":3.3,"open":3.37,"volume":14422000}]},{"date":"2013-07-18","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":4.06,"high":4.07,"low":3.96,"open":4,"volume":11315900},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":4.07,"high":4.1,"low":4.03,"open":4.08,"volume":8965400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":4,"high":4.09,"low":3.98,"open":4.08,"volume":16930900},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":4.05,"high":4.08,"low":4.01,"open":4.02,"volume":9550900},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":3.98,"high":4.06,"low":3.96,"open":4.06,"volume":19122800},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":4.45,"high":4.45,"low":4.16,"open":4.22,"volume":106975700},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":4.32,"high":4.5,"low":4.26,"open":4.48,"volume":50286600},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":4.4,"high":4.4,"low":4.31,"open":4.34,"volume":21953700},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":4.43,"high":4.49,"low":4.25,"open":4.41,"volume":39716700},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":4.38,"high":4.45,"low":4.33,"open":4.44,"volume":17002100},{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":4.64,"high":4.65,"low":4.37,"open":4.38,"volume":70347000}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":4.03,"high":4.08,"low":3.85,"open":3.99,"volume":151516000},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":3.9,"high":4.01,"low":3.89,"open":4.01,"volume":50010900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":3.66,"high":3.88,"low":3.64,"open":3.88,"volume":76847700},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":3.63,"high":3.75,"low":3.58,"open":3.69,"volume":50913500},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":3.7,"high":3.74,"low":3.6,"open":3.64,"volume":29243400},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":3.82,"high":3.83,"low":3.66,"open":3.7,"volume":42575800},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":3.75,"high":3.89,"low":3.75,"open":3.87,"volume":32247500},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":3.82,"high":3.85,"low":3.75,"open":3.79,"volume":19611600},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":3.77,"high":3.9,"low":3.77,"open":3.85,"volume":34342100},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":3.81,"high":3.87,"low":3.78,"open":3.81,"volume":22276700},{"timestamp":1375450200,"date":"2013-08-02","index":8420,"close":3.8,"high":3.84,"low":3.77,"open":3.8,"volume":13481100}]},{"date":"2013-04-18","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":2.33,"high":2.37,"low":2.32,"open":2.34,"volume":11177500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":2.29,"high":2.31,"low":2.28,"open":2.3,"volume":13725000},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":2.59,"high":2.61,"low":2.26,"open":2.31,"volume":44767800},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":2.63,"high":2.63,"low":2.44,"open":2.58,"volume":33886600},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":2.61,"high":2.66,"low":2.57,"open":2.65,"volume":20686300},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":2.52,"high":2.57,"low":2.46,"open":2.55,"volume":12946700},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":2.48,"high":2.5,"low":2.43,"open":2.5,"volume":10712600},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":2.4,"high":2.47,"low":2.4,"open":2.45,"volume":11522300},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":2.44,"high":2.44,"low":2.4,"open":2.43,"volume":10954300},{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":2.4,"high":2.47,"low":2.4,"open":2.41,"volume":14829200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":2.51,"high":2.56,"low":2.29,"open":2.4,"volume":27340500}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":2.47,"high":2.5,"low":2.39,"open":2.44,"volume":25040200},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":2.46,"high":2.51,"low":2.43,"open":2.47,"volume":14131700},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":2.53,"high":2.55,"low":2.47,"open":2.5,"volume":14550400},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":2.61,"high":2.62,"low":2.52,"open":2.54,"volume":16537800},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":2.68,"high":2.72,"low":2.63,"open":2.63,"volume":20971000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":2.64,"high":2.68,"low":2.6,"open":2.66,"volume":17317200},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":2.68,"high":2.7,"low":2.65,"open":2.66,"volume":11220000},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":2.82,"high":2.82,"low":2.67,"open":2.68,"volume":32647200},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":3.22,"high":3.28,"low":2.79,"open":2.81,"volume":88006700},{"timestamp":1367501400,"date":"2013-05-02","index":8356,"close":3.41,"high":3.48,"low":3.14,"open":3.16,"volume":74185900},{"timestamp":1367587800,"date":"2013-05-03","index":8357,"close":3.6,"high":3.8,"low":3.47,"open":3.47,"volume":87328700}]},{"date":"2013-01-22","estimated":-0.2,"reported":-0.14,"pre":[{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":2.67,"high":2.7,"low":2.6,"open":2.61,"volume":25575200},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":2.67,"high":2.76,"low":2.64,"open":2.72,"volume":29140800},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":2.63,"high":2.72,"low":2.6,"open":2.7,"volume":16675100},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":2.62,"high":2.7,"low":2.61,"open":2.69,"volume":19408800},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":2.67,"high":2.68,"low":2.55,"open":2.63,"volume":20032100},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":2.64,"high":2.7,"low":2.62,"open":2.68,"volume":17300300},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":2.68,"high":2.7,"low":2.6,"open":2.62,"volume":23696400},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":2.72,"high":2.76,"low":2.63,"open":2.67,"volume":31384700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":2.74,"high":2.78,"low":2.71,"open":2.76,"volume":17872200},{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":2.46,"high":2.68,"low":2.43,"open":2.65,"volume":41786200},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":2.45,"high":2.54,"low":2.43,"open":2.52,"volume":35143000}],"post":[{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":2.73,"high":2.75,"low":2.59,"open":2.62,"volume":69200500},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":2.79,"high":2.84,"low":2.67,"open":2.7,"volume":32497200},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":2.85,"high":2.93,"low":2.82,"open":2.84,"volume":33639700},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":2.82,"high":2.92,"low":2.78,"open":2.89,"volume":23636700},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":2.74,"high":2.86,"low":2.69,"open":2.86,"volume":20071100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":2.65,"high":2.78,"low":2.63,"open":2.75,"volume":19781200},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":2.6,"high":2.71,"low":2.45,"open":2.7,"volume":27846400},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":2.6,"high":2.68,"low":2.57,"open":2.63,"volume":18806200},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":2.52,"high":2.64,"low":2.52,"open":2.63,"volume":15382300},{"timestamp":1360074600,"date":"2013-02-05","index":8296,"close":2.6,"high":2.6,"low":2.49,"open":2.55,"volume":12440400},{"timestamp":1360161000,"date":"2013-02-06","index":8297,"close":2.6,"high":2.64,"low":2.56,"open":2.59,"volume":8831000}]},{"date":"2012-10-18","estimated":-0.15,"reported":-0.2,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":3.22,"high":3.25,"low":3.09,"open":3.17,"volume":23236300},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":3.22,"high":3.28,"low":3.17,"open":3.24,"volume":11215000},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":3.19,"high":3.24,"low":3.15,"open":3.21,"volume":9897400},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":3.25,"high":3.26,"low":3.15,"open":3.18,"volume":19696500},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":3.15,"high":3.22,"low":3.13,"open":3.22,"volume":19234500},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":3.2,"high":3.24,"low":3.13,"open":3.19,"volume":18206700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":2.74,"high":2.99,"low":2.74,"open":2.86,"volume":83878000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":2.75,"high":2.83,"low":2.73,"open":2.79,"volume":26746100},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":2.68,"high":2.78,"low":2.66,"open":2.77,"volume":38376800},{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":2.77,"high":2.8,"low":2.64,"open":2.66,"volume":32949000},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":2.62,"high":2.78,"low":2.6,"open":2.76,"volume":35679500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":2.18,"high":2.62,"low":2.17,"open":2.54,"volume":110069000},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":2.1,"high":2.23,"low":2.09,"open":2.23,"volume":37955900},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":2.14,"high":2.21,"low":2.03,"open":2.06,"volume":33501900},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":2.08,"high":2.22,"low":2.06,"open":2.17,"volume":37324400},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":2.12,"high":2.15,"low":2.07,"open":2.1,"volume":21980400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":2.07,"high":2.14,"low":2.06,"open":2.13,"volume":16693000},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":2.05,"high":2.14,"low":2.05,"open":2.13,"volume":17427600},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":2.14,"high":2.14,"low":2.05,"open":2.07,"volume":21773300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":2.1,"high":2.15,"low":2.07,"open":2.15,"volume":20725300},{"timestamp":1352125800,"date":"2012-11-05","index":8234,"close":2.11,"high":2.12,"low":2.06,"open":2.1,"volume":21064800},{"timestamp":1352212200,"date":"2012-11-06","index":8235,"close":2.07,"high":2.14,"low":2.06,"open":2.12,"volume":24027100}]},{"date":"2012-07-19","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":5.88,"high":5.98,"low":5.79,"open":5.8,"volume":13359900},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":5.75,"high":5.83,"low":5.68,"open":5.8,"volume":9952400},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":5.62,"high":5.78,"low":5.61,"open":5.69,"volume":13565900},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":4.99,"high":5.4,"low":4.95,"open":5.08,"volume":75490100},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":4.89,"high":5.04,"low":4.86,"open":5.02,"volume":16155500},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":4.88,"high":4.96,"low":4.81,"open":4.85,"volume":19891400},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":4.9,"high":4.95,"low":4.83,"open":4.89,"volume":15546400},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":4.83,"high":4.87,"low":4.74,"open":4.85,"volume":14791700},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":4.87,"high":4.93,"low":4.71,"open":4.85,"volume":14273200},{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":4.89,"high":5.02,"low":4.76,"open":4.83,"volume":15849900},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":4.86,"high":5.07,"low":4.82,"open":4.93,"volume":27598400}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":4.22,"high":4.62,"low":4.2,"open":4.62,"volume":52272400},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":4.15,"high":4.16,"low":4.03,"open":4.15,"volume":22166600},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":4.06,"high":4.2,"low":4,"open":4.18,"volume":21019600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":4.01,"high":4.15,"low":3.98,"open":4.11,"volume":20287800},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":4.04,"high":4.09,"low":4,"open":4.05,"volume":11233600},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":4.09,"high":4.12,"low":4.02,"open":4.09,"volume":13882400},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":4.1,"high":4.13,"low":4.06,"open":4.08,"volume":9546600},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":4.06,"high":4.15,"low":4.05,"open":4.09,"volume":13539000},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":4.05,"high":4.15,"low":3.99,"open":4.09,"volume":16227500},{"timestamp":1343914200,"date":"2012-08-02","index":8170,"close":3.97,"high":4.12,"low":3.89,"open":4.03,"volume":15798800},{"timestamp":1344000600,"date":"2012-08-03","index":8171,"close":4.09,"high":4.1,"low":3.98,"open":4.01,"volume":8352200}]},{"date":"2012-04-19","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":7.81,"high":7.89,"low":7.6,"open":7.89,"volume":16055700},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":7.87,"high":7.89,"low":7.6,"open":7.61,"volume":14951800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":7.75,"high":7.85,"low":7.66,"open":7.71,"volume":10066600},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":7.53,"high":7.89,"low":7.52,"open":7.73,"volume":16439400},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":7.64,"high":7.8,"low":7.62,"open":7.64,"volume":9540800},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":7.92,"high":7.95,"low":7.71,"open":7.84,"volume":10959900},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":11975400},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":7.7,"high":7.84,"low":7.55,"open":7.8,"volume":14931000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":7.94,"high":8.01,"low":7.8,"open":7.83,"volume":15773800},{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":7.97,"high":8.06,"low":7.79,"open":7.81,"volume":13999400},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":7.97,"high":8.06,"low":7.75,"open":8.01,"volume":25074700}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":7.76,"high":8.21,"low":7.73,"open":8.16,"volume":38757700},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":7.39,"high":7.65,"low":7.39,"open":7.59,"volume":23445100},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":7.31,"high":7.48,"low":7.26,"open":7.44,"volume":20552900},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":7.39,"high":7.48,"low":7.21,"open":7.42,"volume":17392100},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":7.45,"high":7.49,"low":7.31,"open":7.35,"volume":22484700},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":7.33,"high":7.49,"low":7.22,"open":7.44,"volume":19381300},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":7.36,"high":7.46,"low":7.3,"open":7.3,"volume":13327200},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":7.59,"high":7.64,"low":7.31,"open":7.34,"volume":18849900},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":7.63,"high":7.65,"low":7.47,"open":7.51,"volume":14124600},{"timestamp":1336051800,"date":"2012-05-03","index":8107,"close":7.41,"high":7.72,"low":7.37,"open":7.57,"volume":15768500},{"timestamp":1336138200,"date":"2012-05-04","index":8108,"close":7.18,"high":7.4,"low":7.13,"open":7.35,"volume":12320600}]},{"date":"2012-01-24","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":5.59,"high":5.6,"low":5.38,"open":5.42,"volume":12585400},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":5.71,"high":5.75,"low":5.64,"open":5.66,"volume":10129600},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":5.81,"high":5.84,"low":5.68,"open":5.68,"volume":11196300},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":5.82,"high":5.85,"low":5.71,"open":5.83,"volume":11480100},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":5.66,"high":5.79,"low":5.63,"open":5.76,"volume":9670900},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":5.73,"high":5.84,"low":5.71,"open":5.77,"volume":8259900},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":5.97,"high":6.03,"low":5.73,"open":5.73,"volume":19955800},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":6.22,"high":6.24,"low":5.98,"open":6.02,"volume":21731300},{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":6.42,"high":6.49,"low":6.18,"open":6.22,"volume":28706300},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":6.52,"high":6.6,"low":6.39,"open":6.42,"volume":21918400},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":6.53,"high":6.81,"low":6.39,"open":6.47,"volume":38790500}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":6.73,"high":6.78,"low":6.23,"open":6.28,"volume":36785000},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":6.77,"high":6.95,"low":6.68,"open":6.73,"volume":25160600},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":6.82,"high":6.85,"low":6.65,"open":6.72,"volume":16442700},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":6.74,"high":6.78,"low":6.61,"open":6.73,"volume":13366600},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":6.71,"high":6.84,"low":6.69,"open":6.79,"volume":17475500},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":6.9,"high":6.92,"low":6.8,"open":6.83,"volume":14672100},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":6.93,"high":7,"low":6.84,"open":6.9,"volume":15775200},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":7.08,"high":7.12,"low":6.98,"open":7.02,"volume":15318100},{"timestamp":1328538600,"date":"2012-02-06","index":8046,"close":6.92,"high":7.05,"low":6.9,"open":7.02,"volume":13144800},{"timestamp":1328625000,"date":"2012-02-07","index":8047,"close":7.13,"high":7.19,"low":6.95,"open":6.96,"volume":18873500},{"timestamp":1328711400,"date":"2012-02-08","index":8048,"close":7.25,"high":7.39,"low":7.11,"open":7.14,"volume":15606000}]},{"date":"2011-10-27","estimated":0.1,"reported":0.15,"pre":[{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":4.97,"high":4.98,"low":4.85,"open":4.94,"volume":17307600},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":4.92,"high":5.07,"low":4.85,"open":5.04,"volume":12805400},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":4.67,"high":4.9,"low":4.65,"open":4.9,"volume":16611900},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":4.83,"high":4.84,"low":4.57,"open":4.68,"volume":21338700},{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":4.73,"high":4.92,"low":4.69,"open":4.9,"volume":18304000},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":4.54,"high":4.76,"low":4.45,"open":4.72,"volume":25240900},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":4.72,"high":4.73,"low":4.61,"open":4.65,"volume":13915400},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":5.06,"high":5.06,"low":4.74,"open":4.74,"volume":24368900},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":4.91,"high":5.05,"low":4.86,"open":5,"volume":14842800},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":5.1,"high":5.13,"low":4.87,"open":4.99,"volume":19662200},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":5.54,"high":5.6,"low":5.17,"open":5.27,"volume":41294000}],"post":[{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":5.94,"high":6.05,"low":5.71,"open":5.83,"volume":47582100},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":5.83,"high":5.96,"low":5.8,"open":5.84,"volume":19381300},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":5.3,"high":5.59,"low":5.29,"open":5.56,"volume":45412600},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":5.46,"high":5.49,"low":5.34,"open":5.45,"volume":21246800},{"timestamp":1320327000,"date":"2011-11-03","index":7983,"close":5.73,"high":5.77,"low":5.3,"open":5.53,"volume":26417100},{"timestamp":1320413400,"date":"2011-11-04","index":7984,"close":5.67,"high":5.77,"low":5.49,"open":5.61,"volume":17552600},{"timestamp":1320676200,"date":"2011-11-07","index":7985,"close":5.68,"high":5.77,"low":5.53,"open":5.67,"volume":14564500},{"timestamp":1320762600,"date":"2011-11-08","index":7986,"close":5.75,"high":5.78,"low":5.64,"open":5.72,"volume":14000000},{"timestamp":1320849000,"date":"2011-11-09","index":7987,"close":5.38,"high":5.64,"low":5.38,"open":5.55,"volume":18518400},{"timestamp":1320935400,"date":"2011-11-10","index":7988,"close":5.66,"high":5.72,"low":5.34,"open":5.49,"volume":23914400},{"timestamp":1321021800,"date":"2011-11-11","index":7989,"close":5.95,"high":6,"low":5.67,"open":5.69,"volume":22806700}]},{"date":"2011-07-21","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":7.15,"high":7.2,"low":7.05,"open":7.08,"volume":12530200},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":6.95,"high":7.06,"low":6.92,"open":7.06,"volume":19971300},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":6.76,"high":6.9,"low":6.75,"open":6.8,"volume":26012400},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":6.43,"high":6.72,"low":6.31,"open":6.72,"volume":37605500},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":6.48,"high":6.63,"low":6.4,"open":6.49,"volume":20844400},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":6.44,"high":6.59,"low":6.35,"open":6.45,"volume":19663800},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":6.43,"high":6.53,"low":6.39,"open":6.45,"volume":12736200},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":6.18,"high":6.43,"low":6.09,"open":6.37,"volume":31233200},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":6.48,"high":6.55,"low":6.23,"open":6.29,"volume":25765100},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":6.6,"high":6.62,"low":6.4,"open":6.56,"volume":18422800},{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":6.5,"high":6.61,"low":6.44,"open":6.59,"volume":29318700}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":7.75,"high":7.79,"low":7.07,"open":7.09,"volume":86038800},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":7.63,"high":7.77,"low":7.43,"open":7.62,"volume":32285600},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":7.66,"high":7.87,"low":7.63,"open":7.67,"volume":21457900},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":7.51,"high":7.71,"low":7.44,"open":7.6,"volume":23537800},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":7.42,"high":7.63,"low":7.36,"open":7.5,"volume":16730800},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":7.34,"high":7.49,"low":7.21,"open":7.32,"volume":20881800},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":7.22,"high":7.58,"low":7.1,"open":7.54,"volume":23191400},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":7.11,"high":7.24,"low":6.87,"open":7.18,"volume":33153300},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":7.16,"high":7.23,"low":6.84,"open":7.06,"volume":31581700},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":6.5,"high":7.05,"low":6.5,"open":7.05,"volume":34761500},{"timestamp":1312551000,"date":"2011-08-05","index":7920,"close":6.56,"high":6.75,"low":6.16,"open":6.59,"volume":39379400}]},{"date":"2011-04-21","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":8.41,"high":8.54,"low":8.29,"open":8.48,"volume":14977000},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":8.47,"high":8.51,"low":8.31,"open":8.47,"volume":19905400},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":8.42,"high":8.58,"low":8.4,"open":8.46,"volume":16621600},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":8.26,"high":8.39,"low":8.16,"open":8.35,"volume":12465200},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":8.2,"high":8.37,"low":8.18,"open":8.35,"volume":11568900},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":8.19,"high":8.22,"low":8.02,"open":8.14,"volume":13562200},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":8.27,"high":8.28,"low":8.08,"open":8.2,"volume":12619500},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":8.2,"high":8.28,"low":8.01,"open":8.11,"volume":16728600},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":8.27,"high":8.29,"low":8.16,"open":8.21,"volume":12075200},{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":8.63,"high":8.65,"low":8.41,"open":8.48,"volume":21385600},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":8.71,"high":8.77,"low":8.63,"open":8.73,"volume":18746500}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":8.7,"high":8.72,"low":8.42,"open":8.67,"volume":21700300},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":8.88,"high":8.92,"low":8.64,"open":8.7,"volume":22000000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":8.95,"high":8.95,"low":8.81,"open":8.86,"volume":12857900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":9.07,"high":9.09,"low":8.85,"open":8.88,"volume":17041600},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":9.1,"high":9.14,"low":9.02,"open":9.04,"volume":11383900},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":9.03,"high":9.17,"low":8.99,"open":9.16,"volume":10711100},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":8.8,"high":9.05,"low":8.63,"open":9,"volume":17344300},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":8.79,"high":8.86,"low":8.64,"open":8.77,"volume":16845200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":8.87,"high":8.99,"low":8.67,"open":8.68,"volume":14692400},{"timestamp":1304688600,"date":"2011-05-06","index":7857,"close":8.92,"high":9.05,"low":8.89,"open":9,"volume":17439500},{"timestamp":1304947800,"date":"2011-05-09","index":7858,"close":8.94,"high":8.97,"low":8.83,"open":8.93,"volume":9486900}]},{"date":"2011-01-20","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":8.91,"high":8.95,"low":8.72,"open":8.74,"volume":19457400},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":8.69,"high":8.94,"low":8.67,"open":8.92,"volume":21198200},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":8.83,"high":8.86,"low":8.63,"open":8.73,"volume":14062400},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":9.19,"high":9.25,"low":8.92,"open":9.05,"volume":42654000},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":8.36,"high":8.8,"low":8.33,"open":8.77,"volume":82092400},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":8.39,"high":8.5,"low":8.36,"open":8.41,"volume":34001000},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":8.26,"high":8.46,"low":8.24,"open":8.44,"volume":31520900},{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":8.2,"high":8.33,"low":8.05,"open":8.32,"volume":38179400},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":8.1,"high":8.24,"low":8.07,"open":8.2,"volume":22013300},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":7.93,"high":8.17,"low":7.9,"open":8.13,"volume":22737700},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":8.02,"high":8.02,"low":7.85,"open":7.88,"volume":25167900}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":7.54,"high":8.15,"low":7.51,"open":8.14,"volume":64327200},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":7.68,"high":7.73,"low":7.5,"open":7.53,"volume":28030200},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":7.48,"high":7.68,"low":7.34,"open":7.66,"volume":36805900},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":7.49,"high":7.54,"low":7.35,"open":7.49,"volume":25064300},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":7.75,"high":7.78,"low":7.53,"open":7.61,"volume":29756900},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":7.49,"high":7.83,"low":7.4,"open":7.76,"volume":33405600},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":7.83,"high":8.04,"low":7.5,"open":7.55,"volume":42749900},{"timestamp":1296570600,"date":"2011-02-01","index":7791,"close":8.22,"high":8.25,"low":8.06,"open":8.1,"volume":40250200},{"timestamp":1296657000,"date":"2011-02-02","index":7792,"close":8.29,"high":8.6,"low":8.16,"open":8.16,"volume":36239600},{"timestamp":1296743400,"date":"2011-02-03","index":7793,"close":8.33,"high":8.43,"low":8.1,"open":8.36,"volume":22946500},{"timestamp":1296829800,"date":"2011-02-04","index":7794,"close":8.4,"high":8.49,"low":8.25,"open":8.32,"volume":21103900}]},{"date":"2010-10-14","estimated":0.06,"reported":0.15,"pre":[{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":7.11,"high":7.44,"low":6.99,"open":7.39,"volume":38514800},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":7.05,"high":7.26,"low":7.01,"open":7.2,"volume":27510600},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":6.94,"high":7.08,"low":6.84,"open":7.03,"volume":23042400},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":6.98,"high":7.12,"low":6.89,"open":7.04,"volume":36286400},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":6.86,"high":7.05,"low":6.78,"open":7.01,"volume":23477400},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":6.87,"high":6.93,"low":6.77,"open":6.89,"volume":21005600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":7.05,"high":7.1,"low":6.79,"open":6.87,"volume":25394100},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":7.24,"high":7.28,"low":7.08,"open":7.1,"volume":24687300},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":7.3,"high":7.35,"low":7.16,"open":7.26,"volume":27727500},{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":7.22,"high":7.48,"low":7.22,"open":7.45,"volume":32283000},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":7.14,"high":7.25,"low":7,"open":7.23,"volume":36306700}],"post":[{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":7.12,"high":7.39,"low":7.01,"open":7.36,"volume":37688100},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":6.96,"high":7.13,"low":6.89,"open":7.11,"volume":26657500},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":6.95,"high":7.14,"low":6.8,"open":6.86,"volume":39344200},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":6.82,"high":7.05,"low":6.8,"open":6.98,"volume":45596700},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":6.89,"high":6.95,"low":6.79,"open":6.87,"volume":23156100},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":6.89,"high":7,"low":6.86,"open":6.86,"volume":21180100},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":7.26,"high":7.33,"low":6.94,"open":6.96,"volume":37042200},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":7.2,"high":7.3,"low":7.14,"open":7.2,"volume":16114600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":7.35,"high":7.35,"low":7.16,"open":7.17,"volume":18477100},{"timestamp":1288272600,"date":"2010-10-28","index":7726,"close":7.63,"high":7.68,"low":7.34,"open":7.36,"volume":32454500},{"timestamp":1288359000,"date":"2010-10-29","index":7727,"close":7.34,"high":7.63,"low":7.31,"open":7.61,"volume":26841400}]},{"date":"2010-07-15","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":7.32,"high":7.65,"low":7.3,"open":7.58,"volume":26406200},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":7.39,"high":7.53,"low":7.1,"open":7.35,"volume":27289900},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":7.17,"high":7.48,"low":7.02,"open":7.45,"volume":26074800},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":7.04,"high":7.42,"low":6.96,"open":7.4,"volume":25868800},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":7.39,"high":7.41,"low":7.04,"open":7.04,"volume":23676900},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":7.37,"high":7.52,"low":7.22,"open":7.52,"volume":21847000},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":7.34,"high":7.35,"low":7.14,"open":7.34,"volume":20373000},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":7.36,"high":7.6,"low":7.32,"open":7.38,"volume":36053000},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":7.52,"high":7.69,"low":7.43,"open":7.6,"volume":39013900},{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":7.44,"high":7.82,"low":7.33,"open":7.82,"volume":49139700},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":7.41,"high":7.48,"low":7.18,"open":7.46,"volume":51384100}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":7.37,"high":7.59,"low":7.11,"open":7.28,"volume":72988600},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":7.44,"high":7.54,"low":7.22,"open":7.41,"volume":27901000},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":7.6,"high":7.63,"low":7.15,"open":7.21,"volume":30643500},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":7.4,"high":7.65,"low":7.35,"open":7.61,"volume":28174700},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":7.61,"high":7.68,"low":7.36,"open":7.49,"volume":25149600},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":7.82,"high":7.84,"low":7.46,"open":7.57,"volume":28582400},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":8.07,"high":8.1,"low":7.68,"open":7.82,"volume":32459900},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":8.21,"high":8.25,"low":8.03,"open":8.14,"volume":34586300},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":7.98,"high":8.2,"low":7.88,"open":8.09,"volume":30818500},{"timestamp":1280410200,"date":"2010-07-29","index":7662,"close":7.78,"high":7.88,"low":7.58,"open":7.88,"volume":40211700},{"timestamp":1280496600,"date":"2010-07-30","index":7663,"close":7.49,"high":7.67,"low":7.41,"open":7.61,"volume":35900700}]},{"date":"2010-04-15","estimated":-0.04,"reported":0.09,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":9.27,"high":9.44,"low":9.13,"open":9.15,"volume":12850100},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":9.37,"high":9.49,"low":9.22,"open":9.34,"volume":11757400},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":9.53,"high":9.54,"low":9.42,"open":9.47,"volume":10467800},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":9.35,"high":9.49,"low":9.18,"open":9.44,"volume":18738400},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":9.66,"high":9.83,"low":9.25,"open":9.38,"volume":29125500},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":9.42,"high":9.63,"low":9.33,"open":9.63,"volume":21494000},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":9.3,"high":9.58,"low":9.28,"open":9.49,"volume":24207600},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":9.42,"high":9.53,"low":9.35,"open":9.37,"volume":16578500},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":9.56,"high":9.59,"low":9.35,"open":9.42,"volume":15125200},{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":9.89,"high":9.97,"low":9.71,"open":9.82,"volume":29201400},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":10.16,"high":10.24,"low":9.9,"open":9.97,"volume":55096500}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":9.81,"high":9.9,"low":9.37,"open":9.78,"volume":67757600},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":9.58,"high":9.84,"low":9.29,"open":9.73,"volume":27868200},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":9.77,"high":9.81,"low":9.63,"open":9.74,"volume":21244700},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":9.78,"high":9.91,"low":9.49,"open":9.8,"volume":28651400},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":9.86,"high":9.9,"low":9.45,"open":9.57,"volume":22389600},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":9.76,"high":9.85,"low":9.61,"open":9.81,"volume":18841700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":9.97,"high":10.15,"low":9.7,"open":9.8,"volume":24335500},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":9.58,"high":10.06,"low":9.53,"open":9.84,"volume":27169000},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":9.55,"high":9.8,"low":9.35,"open":9.69,"volume":23028300},{"timestamp":1272547800,"date":"2010-04-29","index":7599,"close":9.72,"high":9.78,"low":9.59,"open":9.7,"volume":14350400},{"timestamp":1272634200,"date":"2010-04-30","index":7600,"close":9.07,"high":9.72,"low":9.06,"open":9.72,"volume":37974900}]},{"date":"2010-01-21","estimated":-0.18,"reported":1.52,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":9.57,"high":9.76,"low":9.55,"open":9.68,"volume":18643400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":9.47,"high":9.55,"low":9.18,"open":9.51,"volume":26806800},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":9.43,"high":9.47,"low":9.29,"open":9.37,"volume":13752800},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":9.14,"high":9.44,"low":9.08,"open":9.38,"volume":23700100},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":8.65,"high":8.92,"low":8.52,"open":8.89,"volume":33387100},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":9.15,"high":9.2,"low":8.55,"open":8.71,"volume":32741900},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":9,"high":9.26,"low":8.92,"open":9.18,"volume":22556600},{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":8.84,"high":9.19,"low":8.8,"open":9.13,"volume":34336600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":9.01,"high":9.21,"low":8.84,"open":8.84,"volume":24866200},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":8.87,"high":9,"low":8.76,"open":8.98,"volume":22813600},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":8.99,"high":9.1,"low":8.77,"open":9.01,"volume":37888700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":7.88,"high":8.56,"low":7.82,"open":8.55,"volume":69136400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":8.07,"high":8.14,"low":7.93,"open":8.01,"volume":20560000},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":8.09,"high":8.19,"low":7.93,"open":8.03,"volume":20946600},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":8.19,"high":8.22,"low":7.91,"open":8.03,"volume":26832700},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":7.88,"high":8.25,"low":7.71,"open":8.24,"volume":32084100},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":7.46,"high":8.1,"low":7.3,"open":8.01,"volume":37457700},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":7.98,"high":7.98,"low":7.53,"open":7.61,"volume":25476400},{"timestamp":1265121000,"date":"2010-02-02","index":7539,"close":7.91,"high":7.96,"low":7.72,"open":7.74,"volume":21110900},{"timestamp":1265207400,"date":"2010-02-03","index":7540,"close":7.81,"high":7.96,"low":7.76,"open":7.83,"volume":14521900},{"timestamp":1265293800,"date":"2010-02-04","index":7541,"close":7.19,"high":7.65,"low":7.1,"open":7.64,"volume":33172200},{"timestamp":1265380200,"date":"2010-02-05","index":7542,"close":7.35,"high":7.37,"low":6.98,"open":7.13,"volume":28808300}]},{"date":"2009-10-15","estimated":-0.42,"reported":-0.18,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":5.39,"high":5.65,"low":5.27,"open":5.62,"volume":42759500},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":5.31,"high":5.45,"low":5.05,"open":5.22,"volume":31821800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":5.54,"high":5.63,"low":5.12,"open":5.15,"volume":29232100},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":5.64,"high":5.78,"low":5.53,"open":5.67,"volume":21908400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":5.54,"high":5.69,"low":5.52,"open":5.66,"volume":16911100},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":5.51,"high":5.67,"low":5.46,"open":5.58,"volume":20299300},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":5.88,"high":5.9,"low":5.51,"open":5.51,"volume":27325500},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":6.14,"high":6.29,"low":6.08,"open":6.13,"volume":38595800},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":6.08,"high":6.22,"low":6.06,"open":6.21,"volume":29647100},{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":6.25,"high":6.36,"low":6.16,"open":6.31,"volume":32294400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":6.19,"high":6.23,"low":6.05,"open":6.21,"volume":37778500}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":5.74,"high":5.94,"low":5.65,"open":5.89,"volume":62203100},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":5.87,"high":5.89,"low":5.68,"open":5.78,"volume":20547600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":5.98,"high":6.18,"low":5.92,"open":5.94,"volume":35580300},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":5.77,"high":6.07,"low":5.7,"open":5.89,"volume":27058800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":5.83,"high":5.87,"low":5.61,"open":5.76,"volume":21176900},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":5.6,"high":5.93,"low":5.52,"open":5.93,"volume":26662900},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":5.42,"high":5.71,"low":5.34,"open":5.62,"volume":26803400},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":5.15,"high":5.47,"low":5.07,"open":5.42,"volume":31030200},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":4.85,"high":5.02,"low":4.75,"open":4.98,"volume":30672900},{"timestamp":1256823000,"date":"2009-10-29","index":7475,"close":4.93,"high":5.1,"low":4.9,"open":4.95,"volume":27195300},{"timestamp":1256909400,"date":"2009-10-30","index":7476,"close":4.6,"high":4.98,"low":4.55,"open":4.98,"volume":31600900}]},{"date":"2009-07-21","estimated":-0.47,"reported":-0.49,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":3.43,"high":3.63,"low":3.35,"open":3.63,"volume":20511800},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":3.36,"high":3.49,"low":3.22,"open":3.43,"volume":32725000},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":3.48,"high":3.56,"low":3.38,"open":3.43,"volume":19995600},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":3.49,"high":3.56,"low":3.42,"open":3.43,"volume":13017100},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":3.56,"high":3.6,"low":3.36,"open":3.53,"volume":15494800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":3.55,"high":3.61,"low":3.49,"open":3.59,"volume":14482300},{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":3.86,"high":3.97,"low":3.8,"open":3.8,"volume":35985700},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":3.92,"high":3.95,"low":3.76,"open":3.9,"volume":18804500},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":4,"high":4,"low":3.89,"open":3.95,"volume":15920000},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":4.17,"high":4.18,"low":4,"open":4.03,"volume":30769400},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":4.08,"high":4.25,"low":3.95,"open":4.25,"volume":47575700}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":3.55,"high":3.64,"low":3.41,"open":3.54,"volume":66623200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":3.59,"high":3.6,"low":3.49,"open":3.54,"volume":26307900},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":3.77,"high":3.81,"low":3.54,"open":3.56,"volume":25206600},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":3.8,"high":3.84,"low":3.71,"open":3.82,"volume":15781300},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":3.77,"high":3.81,"low":3.7,"open":3.77,"volume":15661700},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":3.71,"high":3.79,"low":3.65,"open":3.77,"volume":18382700},{"timestamp":1248960600,"date":"2009-07-30","index":7411,"close":3.66,"high":3.81,"low":3.65,"open":3.78,"volume":20841900},{"timestamp":1249047000,"date":"2009-07-31","index":7412,"close":3.66,"high":3.73,"low":3.65,"open":3.66,"volume":14282400},{"timestamp":1249306200,"date":"2009-08-03","index":7413,"close":3.74,"high":3.78,"low":3.7,"open":3.75,"volume":12875200},{"timestamp":1249392600,"date":"2009-08-04","index":7414,"close":3.76,"high":3.85,"low":3.68,"open":3.75,"volume":20095900},{"timestamp":1249479000,"date":"2009-08-05","index":7415,"close":3.75,"high":3.79,"low":3.7,"open":3.77,"volume":12174500}]},{"date":"2009-04-21","estimated":-0.66,"reported":-0.66,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":3.53,"high":3.56,"low":3.25,"open":3.3,"volume":15234800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":3.44,"high":3.49,"low":3.39,"open":3.41,"volume":11663000},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":3.68,"high":3.73,"low":3.43,"open":3.5,"volume":16869600},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":3.75,"high":3.92,"low":3.68,"open":3.78,"volume":19026000},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":3.61,"high":3.78,"low":3.54,"open":3.75,"volume":16038600},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":3.63,"high":3.85,"low":3.53,"open":3.59,"volume":14713800},{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":3.44,"high":3.59,"low":3.32,"open":3.53,"volume":15601300},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":3.57,"high":3.6,"low":3.47,"open":3.52,"volume":10120800},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":3.56,"high":3.6,"low":3.49,"open":3.58,"volume":12224300},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":3.31,"high":3.45,"low":3.26,"open":3.43,"volume":10502200},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":3.36,"high":3.36,"low":3.2,"open":3.23,"volume":14244500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":3.33,"high":3.45,"low":3.17,"open":3.2,"volume":23887100},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":3.53,"high":3.55,"low":3.26,"open":3.37,"volume":18621700},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":3.51,"high":3.75,"low":3.48,"open":3.55,"volume":18536800},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":3.47,"high":3.61,"low":3.42,"open":3.43,"volume":11960900},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":3.41,"high":3.55,"low":3.35,"open":3.41,"volume":12108800},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":3.51,"high":3.56,"low":3.38,"open":3.4,"volume":11546300},{"timestamp":1241098200,"date":"2009-04-30","index":7348,"close":3.61,"high":3.73,"low":3.53,"open":3.55,"volume":18194700},{"timestamp":1241184600,"date":"2009-05-01","index":7349,"close":3.82,"high":3.9,"low":3.55,"open":3.55,"volume":16236600},{"timestamp":1241443800,"date":"2009-05-04","index":7350,"close":4.26,"high":4.3,"low":3.83,"open":3.9,"volume":21256400},{"timestamp":1241530200,"date":"2009-05-05","index":7351,"close":4.32,"high":4.39,"low":4.11,"open":4.36,"volume":16369800},{"timestamp":1241616600,"date":"2009-05-06","index":7352,"close":4.31,"high":4.45,"low":4.12,"open":4.45,"volume":15076500}]},{"date":"2009-01-22","estimated":-0.54,"reported":-0.69,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":2.66,"high":2.72,"low":2.55,"open":2.72,"volume":14026300},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":2.74,"high":2.74,"low":2.51,"open":2.64,"volume":13413000},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":2.69,"high":2.83,"low":2.63,"open":2.79,"volume":9733000},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":2.52,"high":2.69,"low":2.45,"open":2.69,"volume":13085600},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":2.38,"high":2.47,"low":2.3,"open":2.42,"volume":21157100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":2.15,"high":2.3,"low":2.11,"open":2.29,"volume":14821600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":2.26,"high":2.3,"low":2.05,"open":2.15,"volume":16022500},{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":2.29,"high":2.4,"low":2.2,"open":2.32,"volume":15182600},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":2,"high":2.29,"low":2,"open":2.23,"volume":12983200},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":2.25,"high":2.25,"low":2.03,"open":2.05,"volume":11915800},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":2.02,"high":2.18,"low":1.97,"open":2.15,"volume":21451500}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":2.07,"high":2.23,"low":1.86,"open":1.86,"volume":26600900},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":2.01,"high":2.14,"low":2,"open":2.08,"volume":15745800},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":2.14,"high":2.19,"low":2.04,"open":2.06,"volume":12903300},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":2.35,"high":2.45,"low":2.17,"open":2.23,"volume":19551900},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":2.2,"high":2.29,"low":2.18,"open":2.29,"volume":8305000},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":2.19,"high":2.29,"low":2.16,"open":2.22,"volume":11034900},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":2.15,"high":2.22,"low":2.07,"open":2.15,"volume":8110300},{"timestamp":1233671400,"date":"2009-02-03","index":7288,"close":2.21,"high":2.23,"low":2.11,"open":2.16,"volume":8594900},{"timestamp":1233757800,"date":"2009-02-04","index":7289,"close":2.27,"high":2.51,"low":2.15,"open":2.22,"volume":15475300},{"timestamp":1233844200,"date":"2009-02-05","index":7290,"close":2.36,"high":2.44,"low":2.21,"open":2.26,"volume":17011600},{"timestamp":1233930600,"date":"2009-02-06","index":7291,"close":2.41,"high":2.47,"low":2.33,"open":2.42,"volume":12613400}]},{"date":"2008-10-16","estimated":-0.4,"reported":0.13,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":4.14,"high":4.85,"low":4.13,"open":4.6,"volume":24978500},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":4.53,"high":4.81,"low":4.21,"open":4.32,"volume":38166900},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":4.23,"high":4.36,"low":4.01,"open":4.26,"volume":26603100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":4.59,"high":5.56,"low":4.23,"open":5.27,"volume":79681000},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":4.05,"high":4.74,"low":3.99,"open":4.45,"volume":46034100},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":4.04,"high":4.44,"low":4.04,"open":4.22,"volume":29086700},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":3.81,"high":4.3,"low":3.51,"open":3.85,"volume":32994400},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":4.21,"high":4.25,"low":3.91,"open":4.24,"volume":16132000},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":4.27,"high":4.52,"low":4.15,"open":4.5,"volume":27700900},{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":3.91,"high":4.27,"low":3.91,"open":4.27,"volume":23157300},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":4.12,"high":4.23,"low":3.65,"open":4.01,"volume":29123000}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":4.21,"high":4.52,"low":4.09,"open":4.4,"volume":38905700},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":4.11,"high":4.31,"low":4,"open":4.25,"volume":22553800},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":3.91,"high":4.08,"low":3.88,"open":4.03,"volume":13700000},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":3.62,"high":3.91,"low":3.59,"open":3.86,"volume":15952100},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":3.28,"high":3.68,"low":3.2,"open":3.62,"volume":23892400},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":3.03,"high":3.19,"low":2.78,"open":2.91,"volume":25578500},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":2.94,"high":3.02,"low":2.84,"open":2.96,"volume":16610800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":2.84,"high":3.14,"low":2.65,"open":3.13,"volume":24929700},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":2.98,"high":3.15,"low":2.86,"open":3,"volume":19945100},{"timestamp":1225373400,"date":"2008-10-30","index":7224,"close":3.56,"high":3.59,"low":3.15,"open":3.2,"volume":24332400},{"timestamp":1225459800,"date":"2008-10-31","index":7225,"close":3.5,"high":3.71,"low":3.36,"open":3.4,"volume":16621000}]},{"date":"2008-07-17","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":5.44,"high":5.84,"low":5.42,"open":5.77,"volume":24019300},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":5.3,"high":5.55,"low":5.01,"open":5.48,"volume":24320100},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":5.38,"high":5.67,"low":5.22,"open":5.47,"volume":25813600},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":5.53,"high":5.54,"low":5.29,"open":5.38,"volume":29246700},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":5.06,"high":5.59,"low":5.01,"open":5.55,"volume":35716600},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":4.96,"high":5.12,"low":4.75,"open":5.11,"volume":45743800},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":4.84,"high":4.93,"low":4.6,"open":4.75,"volume":29950700},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":4.82,"high":4.96,"low":4.72,"open":4.92,"volume":22365600},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":4.72,"high":4.88,"low":4.53,"open":4.68,"volume":26935200},{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":5.06,"high":5.09,"low":4.68,"open":4.9,"volume":24060400},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":5.3,"high":5.32,"low":4.82,"open":5.25,"volume":36053000}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":4.65,"high":5,"low":4.58,"open":4.91,"volume":58910400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":4.59,"high":4.75,"low":4.56,"open":4.73,"volume":23296600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":4.41,"high":4.59,"low":4.32,"open":4.52,"volume":29393200},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":4.67,"high":4.69,"low":4.44,"open":4.45,"volume":22668800},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":4.37,"high":4.73,"low":4.33,"open":4.68,"volume":18573400},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":4.36,"high":4.44,"low":4.27,"open":4.42,"volume":14936100},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":4.19,"high":4.39,"low":4.18,"open":4.38,"volume":17167400},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":4.21,"high":4.25,"low":4.11,"open":4.2,"volume":18722200},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":4.23,"high":4.28,"low":4.11,"open":4.28,"volume":18972800},{"timestamp":1217511000,"date":"2008-07-31","index":7160,"close":4.21,"high":4.37,"low":4.13,"open":4.18,"volume":14905700},{"timestamp":1217597400,"date":"2008-08-01","index":7161,"close":4.28,"high":4.32,"low":4.05,"open":4.26,"volume":25928000}]},{"date":"2008-04-17","estimated":-0.51,"reported":-0.51,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":6.26,"high":6.29,"low":6.15,"open":6.16,"volume":39533000},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":6.23,"high":6.33,"low":6.16,"open":6.24,"volume":21184100},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":6.34,"high":6.47,"low":6.27,"open":6.31,"volume":25995100},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":6.03,"high":6.18,"low":5.95,"open":6.11,"volume":61778900},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":6.26,"high":6.3,"low":5.98,"open":6.09,"volume":26884100},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":6.27,"high":6.48,"low":6.23,"open":6.27,"volume":21680200},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":6.01,"high":6.29,"low":5.97,"open":6.21,"volume":22158500},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":5.86,"high":6.09,"low":5.83,"open":6.06,"volume":19333100},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":5.78,"high":5.91,"low":5.61,"open":5.91,"volume":22744000},{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":6.07,"high":6.17,"low":5.83,"open":5.93,"volume":26678700},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":6.19,"high":6.3,"low":6,"open":6.06,"volume":23814600}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":6.11,"high":6.39,"low":5.98,"open":6.38,"volume":34375600},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":6.14,"high":6.14,"low":5.95,"open":6.1,"volume":14601100},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":5.96,"high":6.14,"low":5.93,"open":6.14,"volume":14770500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":5.92,"high":6.07,"low":5.86,"open":6.03,"volume":23275900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":6.03,"high":6.13,"low":5.83,"open":5.94,"volume":20086700},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":6.06,"high":6.1,"low":5.93,"open":6.09,"volume":11075600},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":6,"high":6.11,"low":6,"open":6.06,"volume":8014900},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":6.02,"high":6.07,"low":5.95,"open":5.98,"volume":10695600},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":5.96,"high":6.07,"low":5.93,"open":6.04,"volume":14029700},{"timestamp":1209648600,"date":"2008-05-01","index":7097,"close":6.22,"high":6.29,"low":5.97,"open":5.98,"volume":19591800},{"timestamp":1209735000,"date":"2008-05-02","index":7098,"close":6.16,"high":6.34,"low":6.09,"open":6.28,"volume":16102500}]},{"date":"2008-01-17","estimated":-0.36,"reported":-0.17,"pre":[{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":6.77,"high":7.18,"low":6.75,"open":7.15,"volume":34787400},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":6.25,"high":6.64,"low":6.1,"open":6.64,"volume":51476400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":6.08,"high":6.41,"low":6.02,"open":6.37,"volume":32111500},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":6,"high":6.38,"low":5.97,"open":6.18,"volume":37271600},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":5.53,"high":6.06,"low":5.31,"open":6.06,"volume":50976000},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":5.96,"high":6,"low":5.42,"open":5.52,"volume":55612700},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":6.25,"high":6.44,"low":6.02,"open":6.07,"volume":41432000},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":6.41,"high":6.54,"low":6.25,"open":6.48,"volume":30007200},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":6.12,"high":6.35,"low":6.01,"open":6.28,"volume":30309700},{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":6.57,"high":6.91,"low":5.8,"open":5.89,"volume":52425800},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":6.34,"high":6.92,"low":6.22,"open":6.7,"volume":40337800}],"post":[{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":7.07,"high":7.15,"low":6.8,"open":6.85,"volume":60464000},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":6.83,"high":7.09,"low":6.57,"open":6.57,"volume":28519600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":7.56,"high":7.59,"low":6.6,"open":6.65,"volume":45996900},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":7.58,"high":7.79,"low":7.43,"open":7.73,"volume":33625400},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":7.15,"high":7.78,"low":7.07,"open":7.66,"volume":30011500},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":7.46,"high":7.49,"low":6.98,"open":7.1,"volume":20428500},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":7.61,"high":7.65,"low":7.25,"open":7.49,"volume":20649100},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":7.61,"high":7.75,"low":7.45,"open":7.6,"volume":21502100},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":7.59,"high":7.69,"low":7.38,"open":7.5,"volume":21174900},{"timestamp":1201876200,"date":"2008-02-01","index":7035,"close":8,"high":8.03,"low":7.6,"open":7.78,"volume":26266400},{"timestamp":1202135400,"date":"2008-02-04","index":7036,"close":7.92,"high":8.08,"low":7.8,"open":8.07,"volume":16687900}]},{"date":"2007-10-18","estimated":-0.62,"reported":-0.49,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":13.35,"high":13.42,"low":13.13,"open":13.26,"volume":16187200},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":13.63,"high":13.9,"low":13.37,"open":13.41,"volume":21874300},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":13.63,"high":13.84,"low":13.52,"open":13.55,"volume":9863100},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":13.79,"high":13.82,"low":13.5,"open":13.67,"volume":15169700},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":14.02,"high":14.06,"low":13.69,"open":13.84,"volume":32143000},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":13.8,"high":14.23,"low":13.62,"open":14.1,"volume":28395300},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":13.94,"high":14.15,"low":13.71,"open":13.71,"volume":16004200},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":13.98,"high":14.06,"low":13.81,"open":13.9,"volume":13329800},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":13.96,"high":14.24,"low":13.84,"open":13.9,"volume":19924600},{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":14.11,"high":14.47,"low":13.98,"open":14.37,"volume":23021100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":14.55,"high":14.73,"low":13.95,"open":14.02,"volume":43934900}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":13.8,"high":14.5,"low":13.62,"open":14.49,"volume":45753200},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":13.75,"high":13.9,"low":13.5,"open":13.6,"volume":17900600},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":13.73,"high":13.85,"low":13.52,"open":13.83,"volume":14955500},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":13.12,"high":13.58,"low":12.9,"open":13.5,"volume":28084300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":12.75,"high":13.22,"low":12.55,"open":13.22,"volume":22462000},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":12.89,"high":13.09,"low":12.76,"open":12.94,"volume":12883400},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":12.88,"high":13.15,"low":12.86,"open":12.98,"volume":9567600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":13,"high":13.15,"low":12.9,"open":12.9,"volume":10554100},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":13.08,"high":13.14,"low":12.95,"open":13.08,"volume":10160200},{"timestamp":1193923800,"date":"2007-11-01","index":6973,"close":12.8,"high":13.04,"low":12.75,"open":12.99,"volume":13239100},{"timestamp":1194010200,"date":"2007-11-02","index":6974,"close":13.17,"high":13.22,"low":12.68,"open":12.96,"volume":14414800}]},{"date":"2007-07-19","estimated":-0.85,"reported":-0.95,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":14.19,"high":14.45,"low":14.11,"open":14.42,"volume":16622700},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":14.39,"high":14.48,"low":14.18,"open":14.24,"volume":20035600},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":14.57,"high":14.76,"low":14.42,"open":14.53,"volume":19785700},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":14.43,"high":14.65,"low":14.42,"open":14.5,"volume":18283600},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":14.65,"high":14.74,"low":14.34,"open":14.46,"volume":24004300},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":15.36,"high":15.4,"low":14.65,"open":14.85,"volume":40924700},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":15.43,"high":15.5,"low":15.15,"open":15.42,"volume":20537200},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":15.72,"high":15.94,"low":15.4,"open":15.45,"volume":32994600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":15.84,"high":15.96,"low":15.61,"open":15.85,"volume":25781600},{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":15.46,"high":15.66,"low":15.02,"open":15.45,"volume":39567000},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":15.78,"high":15.85,"low":15.45,"open":15.68,"volume":49401600}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":15.5,"high":16.19,"low":15.41,"open":16.15,"volume":42602500},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":15.36,"high":15.65,"low":15.12,"open":15.51,"volume":21801000},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":15.21,"high":15.41,"low":15.05,"open":15.23,"volume":30927700},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":15.58,"high":15.69,"low":15.26,"open":15.38,"volume":39433800},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":14.73,"high":15.61,"low":14.33,"open":15.44,"volume":56258900},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":13.87,"high":14.76,"low":13.84,"open":14.76,"volume":51121900},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":13.79,"high":14.08,"low":13.56,"open":14.02,"volume":28868700},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":13.54,"high":13.99,"low":13.39,"open":13.97,"volume":38820700},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":13.41,"high":13.63,"low":13.03,"open":13.48,"volume":28455500},{"timestamp":1186061400,"date":"2007-08-02","index":6909,"close":13.4,"high":13.6,"low":13.3,"open":13.49,"volume":20601900},{"timestamp":1186147800,"date":"2007-08-03","index":6910,"close":12.85,"high":13.43,"low":12.85,"open":13.36,"volume":25624100}]},{"date":"2007-04-19","estimated":-0.48,"reported":-0.9,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":12.71,"high":12.87,"low":12.67,"open":12.81,"volume":15527600},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":12.86,"high":12.87,"low":12.6,"open":12.68,"volume":13956400},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":13.35,"high":13.61,"low":13.13,"open":13.4,"volume":52559000},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":13.27,"high":13.54,"low":13.2,"open":13.41,"volume":31496400},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":13.19,"high":13.38,"low":13.15,"open":13.26,"volume":26197800},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":13.66,"high":13.69,"low":13.24,"open":13.25,"volume":30963900},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":13.57,"high":13.79,"low":13.35,"open":13.78,"volume":29108700},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":13.52,"high":13.65,"low":13.37,"open":13.6,"volume":22926000},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":13.47,"high":13.62,"low":13.41,"open":13.48,"volume":15411600},{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":13.91,"high":14.13,"low":13.41,"open":13.42,"volume":36476900},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":14.28,"high":14.67,"low":13.87,"open":13.91,"volume":56775000}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":14.16,"high":14.75,"low":13.68,"open":14.57,"volume":51110400},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":14.04,"high":14.23,"low":13.97,"open":14.03,"volume":27913800},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":14.57,"high":14.66,"low":13.6,"open":13.76,"volume":123830100},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":14.65,"high":14.73,"low":14.4,"open":14.59,"volume":38742700},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":14.5,"high":14.7,"low":14.38,"open":14.7,"volume":25734500},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":14.32,"high":14.45,"low":14.21,"open":14.33,"volume":23396100},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":13.82,"high":14.28,"low":13.81,"open":14.27,"volume":20980200},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":13.54,"high":13.96,"low":13.45,"open":13.86,"volume":27744200},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":13.63,"high":13.74,"low":13.35,"open":13.62,"volume":31601900},{"timestamp":1178199000,"date":"2007-05-03","index":6846,"close":13.69,"high":14.06,"low":13.65,"open":13.93,"volume":23494500},{"timestamp":1178285400,"date":"2007-05-04","index":6847,"close":13.53,"high":13.8,"low":13.48,"open":13.79,"volume":15284100}]},{"date":"2007-01-23","estimated":0.1,"reported":-0.04,"pre":[{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":19.47,"high":19.86,"low":19.37,"open":19.71,"volume":15814800},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":19.65,"high":19.71,"low":19.37,"open":19.45,"volume":14494200},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":20.01,"high":20.02,"low":19.5,"open":19.64,"volume":19783200},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":20.18,"high":20.63,"low":19.8,"open":19.8,"volume":23135700},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":18.26,"high":18.77,"low":17.62,"open":18.63,"volume":123328200},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":18.13,"high":18.35,"low":17.95,"open":18.15,"volume":37697200},{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":18.2,"high":18.28,"low":17.9,"open":17.9,"volume":21415000},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":17.92,"high":18.18,"low":17.76,"open":18.07,"volume":21712500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":17.73,"high":17.98,"low":17.66,"open":17.81,"volume":22764400},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":17.53,"high":17.64,"low":17.26,"open":17.59,"volume":24494900},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":17.51,"high":17.7,"low":17.37,"open":17.6,"volume":25341200}],"post":[{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":16.03,"high":16.45,"low":15.93,"open":16.24,"volume":74633800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":16.05,"high":16.41,"low":16,"open":16.14,"volume":30902100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":16.22,"high":16.27,"low":16.01,"open":16.15,"volume":28649600},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":15.95,"high":16.23,"low":15.85,"open":16.21,"volume":30040100},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":15.79,"high":16,"low":15.65,"open":16,"volume":20399500},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":15.55,"high":15.89,"low":15.52,"open":15.83,"volume":30280100},{"timestamp":1170340200,"date":"2007-02-01","index":6783,"close":15.77,"high":15.85,"low":15.57,"open":15.65,"volume":23450600},{"timestamp":1170426600,"date":"2007-02-02","index":6784,"close":15.69,"high":15.91,"low":15.66,"open":15.9,"volume":20216200},{"timestamp":1170685800,"date":"2007-02-05","index":6785,"close":15.6,"high":15.8,"low":15.52,"open":15.74,"volume":18451700},{"timestamp":1170772200,"date":"2007-02-06","index":6786,"close":15.32,"high":15.67,"low":15.13,"open":15.62,"volume":31872900},{"timestamp":1170858600,"date":"2007-02-07","index":6787,"close":15.5,"high":15.55,"low":15.36,"open":15.39,"volume":17258300}]},{"date":"2006-10-18","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":25.03,"high":25.1,"low":23.95,"open":24.1,"volume":17869600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":25.11,"high":25.24,"low":24.6,"open":24.8,"volume":17304500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":24.01,"high":24.8,"low":23.96,"open":24.66,"volume":17299800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":23,"high":24.62,"low":22.95,"open":24.25,"volume":34081800},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":23.14,"high":23.73,"low":22.87,"open":23.21,"volume":27698100},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":24.27,"high":24.56,"low":22.87,"open":23.08,"volume":29329600},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":24.69,"high":24.72,"low":24.04,"open":24.45,"volume":19510400},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":25.23,"high":25.4,"low":24.57,"open":24.57,"volume":19364900},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":25.38,"high":25.69,"low":25.14,"open":25.35,"volume":17730800},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":24.48,"high":24.9,"low":24.07,"open":24.82,"volume":22547600},{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":24.23,"high":25.16,"low":24.08,"open":24.8,"volume":40929500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.01,"high":22,"low":20.91,"open":21.99,"volume":96497700},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":20.12,"high":21.18,"low":20,"open":21.18,"volume":51593200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":20.24,"high":20.87,"low":20.15,"open":20.22,"volume":34231700},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":20.32,"high":20.64,"low":20.28,"open":20.48,"volume":37597100},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":20.83,"high":20.93,"low":20.35,"open":20.35,"volume":30140000},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.5,"high":21.68,"low":21,"open":21.25,"volume":33031400},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":20.86,"high":21.79,"low":20.74,"open":21.35,"volume":28098900},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.32,"high":21.5,"low":20.82,"open":20.96,"volume":19939700},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.27,"high":21.57,"low":20.95,"open":21.32,"volume":17571200},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":20.73,"high":21.34,"low":20.67,"open":21.24,"volume":23508500},{"timestamp":1162477800,"date":"2006-11-02","index":6723,"close":20.85,"high":21.06,"low":20.56,"open":20.62,"volume":16829700}]},{"date":"2006-07-20","estimated":0.22,"reported":0.18,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":23.83,"high":24.39,"low":23.66,"open":24.07,"volume":12580200},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":23.56,"high":23.8,"low":22.45,"open":22.81,"volume":28935200},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":22.51,"high":23.91,"low":22.33,"open":23.71,"volume":15456500},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":22.98,"high":23.08,"low":22.02,"open":22.35,"volume":14584600},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":22.84,"high":23.08,"low":22.45,"open":22.9,"volume":17805600},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":22.13,"high":23.24,"low":22.1,"open":22.73,"volume":18827200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":21.6,"high":22.3,"low":21.23,"open":22.08,"volume":13544500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":20.92,"high":21.78,"low":20.79,"open":21.35,"volume":15542500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":20.55,"high":21.19,"low":20.08,"open":20.71,"volume":16583000},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":21.46,"high":21.66,"low":20.38,"open":20.78,"volume":18270200},{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":21.65,"high":22.1,"low":21.16,"open":21.9,"volume":30891800}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":18.26,"high":19.8,"low":18.23,"open":19.78,"volume":41175600},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.39,"high":17.73,"low":16.9,"open":17.62,"volume":57340500},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.8,"high":18.05,"low":17.18,"open":17.48,"volume":27134700},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":18.25,"high":18.5,"low":17.57,"open":17.88,"volume":19998300},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":18.06,"high":18.62,"low":18.01,"open":18.3,"volume":19515400},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":19.1,"high":19.1,"low":17.88,"open":18,"volume":20620200},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":19.39,"high":19.65,"low":19.05,"open":19.28,"volume":17236900},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":19.1,"high":19.73,"low":18.84,"open":19.65,"volume":22481800},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":19.6,"high":20.03,"low":19.26,"open":19.26,"volume":17210300},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":20.45,"high":20.74,"low":19.44,"open":19.46,"volume":20863600},{"timestamp":1154698200,"date":"2006-08-04","index":6660,"close":20.47,"high":21.2,"low":20.12,"open":20.88,"volume":20483000}]},{"date":"2006-04-12","estimated":0.29,"reported":0.38,"pre":[{"timestamp":1143642600,"date":"2006-03-29","index":6571,"close":34.29,"high":34.65,"low":33.5,"open":34.25,"volume":21578900},{"timestamp":1143729000,"date":"2006-03-30","index":6572,"close":33.59,"high":34.35,"low":33.55,"open":34.2,"volume":13789400},{"timestamp":1143815400,"date":"2006-03-31","index":6573,"close":33.16,"high":33.95,"low":32.95,"open":33.6,"volume":13498700},{"timestamp":1144071000,"date":"2006-04-03","index":6574,"close":33.18,"high":33.6,"low":32.17,"open":32.2,"volume":21449200},{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":33.43,"high":34.05,"low":33.08,"open":33.35,"volume":14139900},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":34.78,"high":34.85,"low":33.61,"open":33.75,"volume":12991800},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":34.7,"high":35.4,"low":34.1,"open":34.78,"volume":13343900},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":33.69,"high":35.09,"low":33.66,"open":34.97,"volume":11274100},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":34.57,"high":34.61,"low":33.5,"open":33.62,"volume":12375100},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":34.35,"high":35.02,"low":34.12,"open":34.92,"volume":9594300},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":35.42,"high":35.75,"low":34.44,"open":34.7,"volume":24189500}],"post":[{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":31.8,"high":33.82,"low":31.61,"open":33.82,"volume":60853700},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":30.6,"high":32,"low":29.97,"open":31.94,"volume":31513300},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":31.23,"high":31.5,"low":30.42,"open":30.67,"volume":22094800},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":31.54,"high":32.24,"low":31.14,"open":31.39,"volume":20969900},{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":31.38,"high":31.95,"low":31.05,"open":31.54,"volume":16658000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":31.73,"high":31.98,"low":31.41,"open":31.65,"volume":12798800},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":32.81,"high":32.9,"low":31.41,"open":31.9,"volume":13872400},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":33.41,"high":33.65,"low":32.63,"open":32.81,"volume":14069900},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":32.8,"high":33.76,"low":32.57,"open":33.5,"volume":10756300},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":32.8,"high":33.21,"low":32.15,"open":32.6,"volume":11647000},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":32.35,"high":32.67,"low":32,"open":32.55,"volume":10383000}]},{"date":"2006-01-18","estimated":0.26,"reported":0.45,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":32.4,"high":32.58,"low":30.88,"open":31.02,"volume":16649600},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":32.56,"high":33.1,"low":32.45,"open":32.5,"volume":11301400},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":33.68,"high":33.94,"low":32.51,"open":32.51,"volume":13806800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":33.78,"high":34.25,"low":32.95,"open":33.9,"volume":13307900},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":33.25,"high":33.98,"low":33.12,"open":33.75,"volume":9980000},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":34.93,"high":34.97,"low":32.91,"open":33.24,"volume":16311400},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":36.27,"high":36.47,"low":35,"open":35.05,"volume":15871500},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":35.35,"high":37.46,"low":34.4,"open":36.38,"volume":25449500},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":34.13,"high":34.85,"low":33.22,"open":34.19,"volume":23464600},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":32.86,"high":33.12,"low":32.15,"open":32.46,"volume":21867700},{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":34.15,"high":34.38,"low":32.33,"open":32.6,"volume":31688700}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":37.13,"high":38.4,"low":36.5,"open":38.14,"volume":44668300},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":35.7,"high":36.8,"low":35.25,"open":36.6,"volume":26461200},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":35.47,"high":36.3,"low":34.67,"open":35.85,"volume":12236500},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":36.77,"high":36.79,"low":35.17,"open":35.61,"volume":27093300},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":38.38,"high":38.38,"low":36.82,"open":37.2,"volume":19563200},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":40.41,"high":40.64,"low":38.76,"open":38.82,"volume":31657800},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":39.85,"high":40.79,"low":39.36,"open":40.64,"volume":14213700},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":41.4,"high":41.65,"low":39.61,"open":39.62,"volume":14340100},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":41.8,"high":42.01,"low":40.49,"open":41.05,"volume":15409500},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":42.1,"high":42.18,"low":40.52,"open":41.3,"volume":15270400},{"timestamp":1138890600,"date":"2006-02-02","index":6533,"close":41.02,"high":42.42,"low":40.62,"open":41.98,"volume":15358100}]},{"date":"2005-10-11","estimated":0.08,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":6445,"close":23.77,"high":23.97,"low":23.49,"open":23.79,"volume":9083800},{"timestamp":1127914200,"date":"2005-09-28","index":6446,"close":24.17,"high":24.68,"low":23.78,"open":23.94,"volume":11236500},{"timestamp":1128000600,"date":"2005-09-29","index":6447,"close":24.87,"high":24.96,"low":24.11,"open":24.32,"volume":9375600},{"timestamp":1128087000,"date":"2005-09-30","index":6448,"close":25.2,"high":25.75,"low":24.86,"open":25,"volume":16213600},{"timestamp":1128346200,"date":"2005-10-03","index":6449,"close":25.66,"high":26.07,"low":25.38,"open":25.47,"volume":11878200},{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.36,"high":25.79,"low":24.32,"open":25.75,"volume":13989800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24,"high":24.87,"low":23.95,"open":24.56,"volume":11701500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.83,"high":24.47,"low":23.59,"open":24.15,"volume":12162600},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":24,"high":24.26,"low":23.78,"open":24.01,"volume":6826100},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.11,"high":24.45,"low":23.05,"open":24.3,"volume":10064900},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":24,"high":24,"low":22.7,"open":23.34,"volume":15674000}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":21,"high":22.95,"low":20.5,"open":22.95,"volume":43236500},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":21.63,"high":21.78,"low":20.87,"open":21.3,"volume":14307600},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":21.19,"high":22.15,"low":20.66,"open":21.87,"volume":15691200},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":21.37,"high":21.6,"low":21.22,"open":21.36,"volume":5727800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":21.05,"high":21.63,"low":20.83,"open":21.52,"volume":8700400},{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":21.34,"high":21.35,"low":20.22,"open":20.63,"volume":12360700},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":21,"high":21.79,"low":20.93,"open":21.44,"volume":10096100},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":21.85,"high":21.95,"low":21.12,"open":21.16,"volume":12118700},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":22.12,"high":22.2,"low":21.5,"open":22,"volume":9277000},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":22.35,"high":22.46,"low":21.93,"open":22.15,"volume":7955700},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":22.82,"high":23.04,"low":22.2,"open":22.35,"volume":11515700}]},{"date":"2005-07-13","estimated":-0.05,"reported":0.03,"pre":[{"timestamp":1119965400,"date":"2005-06-28","index":6382,"close":17.7,"high":17.73,"low":16.8,"open":16.85,"volume":9802700},{"timestamp":1120051800,"date":"2005-06-29","index":6383,"close":17.37,"high":17.7,"low":17.2,"open":17.69,"volume":5624300},{"timestamp":1120138200,"date":"2005-06-30","index":6384,"close":17.34,"high":17.6,"low":17.28,"open":17.5,"volume":5949400},{"timestamp":1120224600,"date":"2005-07-01","index":6385,"close":17.45,"high":17.52,"low":17.22,"open":17.34,"volume":3126100},{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":18.04,"high":18.34,"low":17.6,"open":17.74,"volume":6556400},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":18.51,"high":18.55,"low":18.02,"open":18.05,"volume":9358500},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":18.73,"high":18.73,"low":18.11,"open":18.22,"volume":7401800},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":18.94,"high":19.03,"low":18.65,"open":18.69,"volume":8619600},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":19.01,"high":19.23,"low":18.71,"open":19.05,"volume":7812700},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":19.37,"high":19.42,"low":18.9,"open":18.93,"volume":10557800},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":19.25,"high":19.39,"low":19.06,"open":19.2,"volume":12798500}],"post":[{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":19.88,"high":20.01,"low":19.08,"open":19.77,"volume":22404400},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":20.01,"high":20.17,"low":19.64,"open":19.87,"volume":9049400},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":19.94,"high":20.02,"low":19.78,"open":19.95,"volume":5238500},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":20.67,"high":20.84,"low":20,"open":20.02,"volume":11952300},{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":20.59,"high":20.8,"low":20.15,"open":20.25,"volume":9172300},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":20.37,"high":20.56,"low":20.21,"open":20.51,"volume":7939700},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":20.49,"high":20.65,"low":20.3,"open":20.4,"volume":5142900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":19.75,"high":20.36,"low":19.69,"open":20.22,"volume":8476400},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":19.85,"high":20.2,"low":19.2,"open":19.7,"volume":11514800},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":20.1,"high":20.12,"low":19.73,"open":19.92,"volume":6815500},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":20.27,"high":20.31,"low":19.97,"open":20.02,"volume":5127100}]},{"date":"2005-04-13","estimated":0.02,"reported":-0.04,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":6319,"close":16.21,"high":16.33,"low":15.47,"open":15.55,"volume":9967800},{"timestamp":1112279400,"date":"2005-03-31","index":6320,"close":16.12,"high":16.23,"low":15.97,"open":16.21,"volume":8330000},{"timestamp":1112365800,"date":"2005-04-01","index":6321,"close":16.19,"high":16.32,"low":15.94,"open":16.31,"volume":8580000},{"timestamp":1112621400,"date":"2005-04-04","index":6322,"close":15.95,"high":16.18,"low":15.94,"open":16.18,"volume":7825200},{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":15.85,"high":16.18,"low":15.8,"open":16,"volume":7733000},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":15.74,"high":16.08,"low":15.72,"open":15.95,"volume":6013000},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":16.18,"high":16.25,"low":15.67,"open":15.7,"volume":7959600},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":17.09,"high":17.38,"low":16.24,"open":16.24,"volume":24613800},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":17.02,"high":17.17,"low":16.78,"open":17.09,"volume":8285400},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":17.23,"high":17.32,"low":16.67,"open":17.02,"volume":11132300},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":17.06,"high":17.5,"low":16.95,"open":17.23,"volume":15417200}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":16.26,"high":17.07,"low":16.24,"open":17,"volume":24039600},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":15.45,"high":16,"low":15.41,"open":15.86,"volume":13917900},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":15.28,"high":15.6,"low":15.25,"open":15.45,"volume":8807200},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":15.28,"high":15.5,"low":15.25,"open":15.49,"volume":7234800},{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":14.65,"high":15.44,"low":14.62,"open":15.36,"volume":15943400},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":14.99,"high":15.15,"low":14.68,"open":15.01,"volume":10776800},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":14.6,"high":15.06,"low":14.45,"open":15.02,"volume":7409800},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":14.7,"high":14.81,"low":14.47,"open":14.8,"volume":6809200},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":14.62,"high":15.09,"low":14.58,"open":14.65,"volume":6332200},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":14.51,"high":14.75,"low":14.46,"open":14.6,"volume":4952200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":14.16,"high":14.57,"low":14.09,"open":14.3,"volume":6372500}]},{"date":"2005-01-18","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":21.41,"high":22.3,"low":21.25,"open":22.11,"volume":9275300},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":20.21,"high":21.51,"low":20.21,"open":21.48,"volume":20375800},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":19.75,"high":20.61,"low":19.52,"open":20.32,"volume":19217200},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":19.72,"high":20.11,"low":19.34,"open":20.07,"volume":10759300},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":19.92,"high":20.2,"low":19.15,"open":19.91,"volume":16590200},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":20.13,"high":20.49,"low":19.96,"open":20.1,"volume":11584500},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":14.86,"high":16.75,"low":14.8,"open":16.63,"volume":99894300},{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":15.02,"high":15.15,"low":14.63,"open":14.95,"volume":42202000},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":15.16,"high":15.26,"low":15.04,"open":15.24,"volume":22226800},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":15.16,"high":15.45,"low":15.01,"open":15.2,"volume":15611800},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":15.5,"high":15.63,"low":15.05,"open":15.05,"volume":20636900}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":15.5,"high":15.87,"low":15.27,"open":15.33,"volume":17981900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":15.64,"high":15.73,"low":15.2,"open":15.36,"volume":16476200},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":15.49,"high":15.83,"low":15.44,"open":15.64,"volume":12209600},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":15.16,"high":15.78,"low":15.11,"open":15.6,"volume":12345400},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":15.75,"high":15.76,"low":15.2,"open":15.27,"volume":10888300},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":15.98,"high":15.99,"low":15.7,"open":15.84,"volume":9095800},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":16.12,"high":16.27,"low":15.75,"open":15.98,"volume":8418600},{"timestamp":1106922600,"date":"2005-01-28","index":6278,"close":15.71,"high":16.32,"low":15.55,"open":16.14,"volume":10442800},{"timestamp":1107181800,"date":"2005-01-31","index":6279,"close":15.8,"high":16.04,"low":15.74,"open":16,"volume":7220800},{"timestamp":1107268200,"date":"2005-02-01","index":6280,"close":16.27,"high":16.42,"low":15.85,"open":15.9,"volume":14257100},{"timestamp":1107354600,"date":"2005-02-02","index":6281,"close":16.66,"high":16.79,"low":16.34,"open":16.38,"volume":9279900}]},{"date":"2004-10-07","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1095946200,"date":"2004-09-23","index":6190,"close":12.82,"high":12.98,"low":12.65,"open":12.98,"volume":6015500},{"timestamp":1096032600,"date":"2004-09-24","index":6191,"close":12.42,"high":12.96,"low":12.24,"open":12.83,"volume":8057700},{"timestamp":1096291800,"date":"2004-09-27","index":6192,"close":12.47,"high":12.67,"low":12.22,"open":12.25,"volume":6303500},{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":12.46,"high":12.65,"low":12.29,"open":12.47,"volume":4542800},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":12.8,"high":12.86,"low":12.42,"open":12.49,"volume":5603700},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":13,"high":13.1,"low":12.55,"open":12.55,"volume":6234300},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":13.43,"high":13.49,"low":13.1,"open":13.1,"volume":7951300},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":13.7,"high":14,"low":13.52,"open":13.52,"volume":9090400},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":13.68,"high":13.78,"low":13.09,"open":13.21,"volume":15940700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":13.97,"high":14.06,"low":13.63,"open":13.75,"volume":10061200},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":14.11,"high":14.22,"low":13.86,"open":13.97,"volume":15795800}],"post":[{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":13.5,"high":14.03,"low":13.45,"open":14,"volume":12149500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":13.95,"high":13.99,"low":13.57,"open":13.75,"volume":7686000},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":13.7,"high":13.84,"low":13.52,"open":13.66,"volume":8208800},{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":13.84,"high":14.19,"low":13.51,"open":14.14,"volume":10288900},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":13.59,"high":13.72,"low":13.51,"open":13.65,"volume":6722200},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":14,"high":14.11,"low":13.66,"open":13.75,"volume":10715600},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":14.19,"high":14.27,"low":13.88,"open":13.9,"volume":10583200},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":14.75,"high":14.98,"low":14.4,"open":14.45,"volume":17892500},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":15.41,"high":15.45,"low":14.63,"open":14.76,"volume":18238500},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":15.95,"high":15.99,"low":15.57,"open":15.73,"volume":13594700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":15.56,"high":15.98,"low":15.43,"open":15.98,"volume":20374400}]},{"date":"2004-07-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":15.82,"high":15.96,"low":15.54,"open":15.72,"volume":17748600},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":15.9,"high":16,"low":15.63,"open":15.85,"volume":9001600},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":15.5,"high":15.9,"low":15.38,"open":15.9,"volume":9586200},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":15.27,"high":15.5,"low":15.09,"open":15.5,"volume":6543100},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":14.81,"high":15.03,"low":14.65,"open":15,"volume":9855100},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":15.2,"high":15.28,"low":14.82,"open":14.82,"volume":10774000},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":15.1,"high":15.27,"low":14.91,"open":15.05,"volume":8830300},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":14.81,"high":15.4,"low":14.69,"open":15.25,"volume":10410000},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":14.43,"high":14.71,"low":14.23,"open":14.71,"volume":11876600},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":14.5,"high":14.65,"low":14.32,"open":14.55,"volume":7598400},{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":13.74,"high":14.12,"low":13.53,"open":13.78,"volume":34083100}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":12.97,"high":13.82,"low":12.6,"open":13.8,"volume":33714700},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":12.64,"high":13.21,"low":12.55,"open":13.2,"volume":11327300},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":12.55,"high":12.93,"low":12.46,"open":12.64,"volume":10842900},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":12.68,"high":12.71,"low":12.38,"open":12.64,"volume":9891900},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":12.12,"high":12.9,"low":12.12,"open":12.88,"volume":13111200},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":12.64,"high":12.72,"low":12.14,"open":12.17,"volume":14111800},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":12.12,"high":12.54,"low":12.11,"open":12.43,"volume":7898000},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":11.65,"high":12.3,"low":11.58,"open":12.15,"volume":13942200},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":11.61,"high":11.71,"low":11.36,"open":11.7,"volume":13692100},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":11.33,"high":11.55,"low":11.03,"open":11.51,"volume":12492600},{"timestamp":1091107800,"date":"2004-07-29","index":6151,"close":11.84,"high":11.96,"low":11.49,"open":11.5,"volume":11100900}]},{"date":"2004-04-14","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":16.03,"high":16.07,"low":15.35,"open":15.6,"volume":10802000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":16.23,"high":16.4,"low":15.75,"open":16.03,"volume":12225900},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":16.79,"high":16.9,"low":16.26,"open":16.28,"volume":13592300},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":17.45,"high":17.49,"low":17.01,"open":17.14,"volume":14414600},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":17.43,"high":17.5,"low":17.22,"open":17.25,"volume":10910900},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":17.1,"high":17.2,"low":16.85,"open":17.2,"volume":12107100},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":16.9,"high":17.08,"low":16.71,"open":17,"volume":10301300},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":17,"high":17.25,"low":16.88,"open":17.24,"volume":6985300},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":17.37,"high":17.38,"low":17,"open":17.12,"volume":6429100},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":17.16,"high":17.6,"low":17.15,"open":17.5,"volume":16671600},{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":17.12,"high":17.42,"low":16.75,"open":16.75,"volume":12760800}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":16.22,"high":17.2,"low":15.81,"open":17.12,"volume":24917100},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":16.05,"high":16.29,"low":15.75,"open":16.22,"volume":10064700},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":16.29,"high":16.32,"low":16.05,"open":16.1,"volume":10693600},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":15.79,"high":16.55,"low":15.77,"open":16.45,"volume":7281000},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":16.28,"high":16.32,"low":15.63,"open":15.94,"volume":16002700},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":16.46,"high":16.62,"low":15.85,"open":16.13,"volume":7748600},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":16.36,"high":16.74,"low":16.2,"open":16.6,"volume":7417700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":16,"high":16.42,"low":15.92,"open":16.37,"volume":5855700},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":15.59,"high":16.18,"low":15.55,"open":16,"volume":8975000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":15.17,"high":15.57,"low":14.5,"open":15.4,"volume":10847400},{"timestamp":1083245400,"date":"2004-04-29","index":6089,"close":14.6,"high":15.39,"low":14.39,"open":15.17,"volume":10655200}]},{"date":"2004-01-20","estimated":0.04,"reported":0.12,"pre":[{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":15.2,"high":15.27,"low":15.01,"open":15.05,"volume":9156000},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":15.61,"high":15.82,"low":15.05,"open":15.21,"volume":14592200},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":15.66,"high":15.99,"low":15.49,"open":15.78,"volume":15329300},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":15.93,"high":16,"low":15.59,"open":15.95,"volume":11764600},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":15.54,"high":15.8,"low":15.4,"open":15.74,"volume":14421800},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":15.77,"high":15.77,"low":15.44,"open":15.7,"volume":8306700},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":15.19,"high":15.85,"low":15.14,"open":15.84,"volume":12812000},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":15.2,"high":15.37,"low":15.11,"open":15.35,"volume":13103400},{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":15.9,"high":15.92,"low":15.14,"open":15.25,"volume":15471500},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":16.76,"high":17.08,"low":15.9,"open":16.01,"volume":25060000},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":17.38,"high":17.5,"low":16.8,"open":17.24,"volume":21899500}],"post":[{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":15.9,"high":16.7,"low":15.73,"open":16.7,"volume":28796300},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":15.43,"high":16.1,"low":15.18,"open":15.93,"volume":17510800},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":15.32,"high":15.55,"low":15.16,"open":15.43,"volume":8128200},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":15.6,"high":15.62,"low":15.18,"open":15.19,"volume":7286300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":15.56,"high":16.08,"low":15.54,"open":15.8,"volume":11138900},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":15.3,"high":15.99,"low":15.25,"open":15.9,"volume":8797800},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":14.68,"high":15.6,"low":14.25,"open":15.5,"volume":19116800},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":14.86,"high":15,"low":14.54,"open":14.71,"volume":8183200},{"timestamp":1075732200,"date":"2004-02-02","index":6028,"close":14.64,"high":15.2,"low":14.6,"open":15,"volume":8095100},{"timestamp":1075818600,"date":"2004-02-03","index":6029,"close":14.75,"high":14.91,"low":14.52,"open":14.59,"volume":8265700},{"timestamp":1075905000,"date":"2004-02-04","index":6030,"close":14.13,"high":14.67,"low":14.05,"open":14.52,"volume":12061600}]},{"date":"2003-10-16","estimated":-0.36,"reported":-0.09,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":11.69,"high":11.99,"low":11.2,"open":11.23,"volume":13467600},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":11.89,"high":12.28,"low":11.84,"open":12.2,"volume":11827100},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":12.16,"high":12.22,"low":11.91,"open":12.1,"volume":6089300},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":12.79,"high":12.8,"low":12.16,"open":12.32,"volume":13074300},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":12.96,"high":13.16,"low":12.77,"open":12.9,"volume":13012900},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":13.09,"high":13.56,"low":13.01,"open":13.33,"volume":13610600},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":13.24,"high":13.36,"low":13.06,"open":13.28,"volume":5694400},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":13.4,"high":13.46,"low":13.25,"open":13.33,"volume":7002300},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":13.63,"high":13.65,"low":13.2,"open":13.2,"volume":9333500},{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":13.66,"high":14.38,"low":13.63,"open":14.21,"volume":16131900},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":13.96,"high":14.02,"low":13.43,"open":13.5,"volume":16023800}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":13.99,"high":14.56,"low":13.94,"open":14.55,"volume":31673700},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":14.12,"high":14.2,"low":13.87,"open":14.2,"volume":9133000},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":14.29,"high":14.44,"low":14.13,"open":14.2,"volume":19720500},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":13.96,"high":14.3,"low":13.94,"open":14.02,"volume":11664300},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":13.65,"high":13.68,"low":13.38,"open":13.63,"volume":10241300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":13.59,"high":13.59,"low":13.26,"open":13.5,"volume":5927900},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":13.85,"high":13.95,"low":13.7,"open":13.7,"volume":6222100},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":14.85,"high":14.85,"low":13.96,"open":13.97,"volume":13914300},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":15.09,"high":15.15,"low":14.67,"open":14.72,"volume":10619500},{"timestamp":1067524200,"date":"2003-10-30","index":5965,"close":15.18,"high":15.56,"low":15.09,"open":15.35,"volume":11711200},{"timestamp":1067610600,"date":"2003-10-31","index":5966,"close":15.2,"high":15.26,"low":14.97,"open":15.2,"volume":7629600}]},{"date":"2003-07-16","estimated":-0.53,"reported":-0.4,"pre":[{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":6.54,"high":6.64,"low":6.25,"open":6.32,"volume":5645800},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":6.75,"high":6.77,"low":6.55,"open":6.55,"volume":7794100},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":6.71,"high":6.85,"low":6.52,"open":6.52,"volume":3108000},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":7.18,"high":7.26,"low":6.98,"open":6.98,"volume":9104400},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":7.1,"high":7.21,"low":7.01,"open":7.01,"volume":10499100},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":7.12,"high":7.35,"low":7.09,"open":7.12,"volume":7607500},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":7.05,"high":7.4,"low":6.85,"open":6.85,"volume":9749400},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":7.2,"high":7.26,"low":6.95,"open":6.95,"volume":5548700},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":7.2,"high":7.52,"low":7.15,"open":7.47,"volume":7889300},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":7.28,"high":7.48,"low":7.12,"open":7.33,"volume":5305200},{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":7.32,"high":7.38,"low":7.05,"open":7.3,"volume":8983700}],"post":[{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":7.27,"high":7.5,"low":7.13,"open":7.26,"volume":14948800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":7.12,"high":7.35,"low":7.09,"open":7.26,"volume":5585100},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":7.1,"high":7.21,"low":7.08,"open":7.12,"volume":3702700},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":7.29,"high":7.3,"low":7.16,"open":7.19,"volume":5201700},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":7.19,"high":7.25,"low":7.1,"open":7.22,"volume":7701600},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":7.06,"high":7.25,"low":7.02,"open":7.2,"volume":4904900},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":7.16,"high":7.2,"low":7,"open":7.06,"volume":4304600},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":7.33,"high":7.4,"low":7.12,"open":7.12,"volume":4238400},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":7.31,"high":7.46,"low":7.13,"open":7.27,"volume":5188300},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":7.28,"high":7.42,"low":7.25,"open":7.31,"volume":3280400},{"timestamp":1059658200,"date":"2003-07-31","index":5901,"close":7.3,"high":7.5,"low":7.27,"open":7.45,"volume":3941600}]},{"date":"2003-04-16","estimated":-0.48,"reported":-0.42,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":7,"high":7.1,"low":6.6,"open":6.6,"volume":11176600},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":7.2,"high":7.4,"low":7.15,"open":7.19,"volume":13289900},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":7.1,"high":7.35,"low":6.96,"open":7.3,"volume":8576100},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":7.15,"high":7.56,"low":7.1,"open":7.5,"volume":7276300},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":7,"high":7.1,"low":6.93,"open":7.05,"volume":4373200},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":6.92,"high":7.19,"low":6.88,"open":7,"volume":4985200},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":6.98,"high":7.06,"low":6.89,"open":7.02,"volume":5230400},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":7.15,"high":7.16,"low":6.94,"open":7.03,"volume":7819900},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":7.4,"high":7.4,"low":7.16,"open":7.16,"volume":6829700},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":7.6,"high":7.71,"low":7.33,"open":7.4,"volume":10316200},{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":7.9,"high":8.19,"low":7.8,"open":7.8,"volume":15527500}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":8.03,"high":8.09,"low":7.4,"open":7.4,"volume":17087900},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":8.32,"high":8.38,"low":8.09,"open":8.18,"volume":9704800},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":8.44,"high":8.45,"low":8.26,"open":8.45,"volume":15064300},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":8.38,"high":8.59,"low":8.35,"open":8.5,"volume":11021400},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":7.8,"high":8.37,"low":7.78,"open":8.37,"volume":19008300},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":7.54,"high":7.8,"low":7.42,"open":7.8,"volume":12999100},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":7.59,"high":7.89,"low":7.51,"open":7.54,"volume":8383400},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":7.66,"high":7.78,"low":7.56,"open":7.71,"volume":11711600},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":7.44,"high":7.66,"low":7.37,"open":7.66,"volume":9245800},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":7.36,"high":7.42,"low":7.1,"open":7.41,"volume":7097900},{"timestamp":1051882200,"date":"2003-05-02","index":5839,"close":7.4,"high":7.5,"low":7.33,"open":7.36,"volume":9887200}]},{"date":"2003-01-16","estimated":-0.42,"reported":-0.68,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":7.01,"high":7.11,"low":6.47,"open":6.56,"volume":17474800},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":6.94,"high":7.19,"low":6.86,"open":7.01,"volume":6235700},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":7.16,"high":7.23,"low":7,"open":7.05,"volume":6833200},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":7.17,"high":7.48,"low":7.1,"open":7.25,"volume":9785100},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":6.69,"high":7.1,"low":6.63,"open":7.06,"volume":13952300},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":6.91,"high":7.01,"low":6.85,"open":6.92,"volume":9901000},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":7.41,"high":7.55,"low":6.81,"open":6.91,"volume":15492500},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":7.45,"high":7.79,"low":7.2,"open":7.68,"volume":8910500},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":7.43,"high":7.65,"low":7.37,"open":7.5,"volume":7821600},{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":7.45,"high":7.49,"low":7.14,"open":7.49,"volume":6423800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":7.2,"high":7.49,"low":6.92,"open":7.37,"volume":10022000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":6.03,"high":6.4,"low":5.85,"open":6.35,"volume":23198900},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":6,"high":6.19,"low":5.95,"open":6.12,"volume":8814300},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":5.72,"high":6.04,"low":5.71,"open":6,"volume":8840100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":5.65,"high":5.94,"low":5.5,"open":5.8,"volume":8632800},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":5.43,"high":5.65,"low":5.34,"open":5.65,"volume":6597600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":5.28,"high":5.6,"low":5.25,"open":5.37,"volume":5188700},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":5.3,"high":5.42,"low":5.2,"open":5.29,"volume":6159100},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":5.61,"high":5.65,"low":5.21,"open":5.3,"volume":6044500},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":5.17,"high":5.65,"low":5.16,"open":5.61,"volume":7525400},{"timestamp":1044023400,"date":"2003-01-31","index":5776,"close":5.24,"high":5.27,"low":4.99,"open":5.05,"volume":10069200},{"timestamp":1044282600,"date":"2003-02-03","index":5777,"close":5.05,"high":5.24,"low":5.01,"open":5.24,"volume":7192400}]},{"date":"2002-10-16","estimated":-0.67,"reported":-0.74,"pre":[{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":5.37,"high":5.58,"low":5.19,"open":5.24,"volume":7814200},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":3.63,"high":4.46,"low":3.55,"open":4.43,"volume":30872600},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":3.51,"high":3.98,"low":3.5,"open":3.63,"volume":9000900},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":3.2,"high":3.58,"low":3.2,"open":3.5,"volume":7348400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":3.55,"high":3.55,"low":3.1,"open":3.3,"volume":9801200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":3.56,"high":3.74,"low":3.37,"open":3.54,"volume":7545800},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":3.63,"high":3.77,"low":3.56,"open":3.62,"volume":7178000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":3.76,"high":3.89,"low":3.7,"open":3.89,"volume":9239200},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":3.93,"high":3.93,"low":3.64,"open":3.75,"volume":3509500},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":4.2,"high":4.3,"low":4.05,"open":4.27,"volume":6882900},{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":3.49,"high":3.95,"low":3.43,"open":3.95,"volume":6757100}],"post":[{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":4.33,"high":4.87,"low":4.18,"open":4.87,"volume":9027000},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":4.4,"high":4.61,"low":4.07,"open":4.38,"volume":4273300},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":5.55,"high":5.55,"low":4.67,"open":4.73,"volume":12174700},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":5.32,"high":5.89,"low":5.2,"open":5.47,"volume":13720500},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":5.85,"high":5.9,"low":5.32,"open":5.32,"volume":9073500},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":5.92,"high":6.45,"low":5.89,"open":6.15,"volume":11101200},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":6.09,"high":6.2,"low":5.47,"open":5.47,"volume":5728800},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":6.11,"high":6.44,"low":6.04,"open":6.43,"volume":8796600},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":5.83,"high":6.09,"low":5.61,"open":6,"volume":6588700},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":6.32,"high":6.33,"low":5.84,"open":5.93,"volume":6208400},{"timestamp":1036074600,"date":"2002-10-31","index":5714,"close":6.14,"high":6.45,"low":6.1,"open":6.37,"volume":5238700}]},{"date":"2002-07-17","estimated":-0.45,"reported":-0.54,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":8.8,"high":9.15,"low":8.53,"open":8.8,"volume":4410200},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":8.43,"high":8.5,"low":7.82,"open":8.25,"volume":12653400},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":9.34,"high":9.35,"low":8.94,"open":9.05,"volume":3477600},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":9.05,"high":9.54,"low":9.01,"open":9.34,"volume":3646700},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":8.98,"high":9.43,"low":8.85,"open":9,"volume":3331900},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":9.01,"high":9.32,"low":9,"open":9.23,"volume":4870700},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":9.33,"high":9.45,"low":8.85,"open":8.91,"volume":5355600},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":9.1,"high":9.6,"low":8.95,"open":9.33,"volume":7857800},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":9.25,"high":9.44,"low":8.96,"open":9.1,"volume":4856600},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":9.4,"high":10,"low":9.15,"open":9.25,"volume":7508300},{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":9.33,"high":10.3,"low":9.01,"open":10,"volume":6485800}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":8.72,"high":9.1,"low":8.67,"open":8.9,"volume":8136200},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":8.49,"high":9.05,"low":8.34,"open":8.72,"volume":4295400},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":8.42,"high":8.9,"low":8.3,"open":8.59,"volume":3996100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":8.15,"high":8.75,"low":8.1,"open":8.5,"volume":4143200},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":8.46,"high":8.46,"low":7.89,"open":8.05,"volume":4410100},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":7.86,"high":8.24,"low":7.46,"open":8.05,"volume":5931600},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":7.82,"high":8.02,"low":7.52,"open":7.96,"volume":2735100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":8.15,"high":8.32,"low":7.85,"open":8.12,"volume":3841400},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":8.45,"high":8.51,"low":7.9,"open":8.12,"volume":3401100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":8.03,"high":8.45,"low":8,"open":8.45,"volume":2879500},{"timestamp":1028208600,"date":"2002-08-01","index":5650,"close":7.73,"high":8.19,"low":7.65,"open":8.03,"volume":3879300}]},{"date":"2002-04-17","estimated":-0.06,"reported":-0.03,"pre":[{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":13.8,"high":14.38,"low":13.69,"open":14.21,"volume":3957000},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":13.76,"high":14.04,"low":13.58,"open":13.79,"volume":4661600},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":13.5,"high":13.93,"low":13.29,"open":13.85,"volume":4432300},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":13.75,"high":13.75,"low":12.75,"open":13.01,"volume":6213600},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":13.36,"high":13.99,"low":13.27,"open":13.66,"volume":4846600},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":13.5,"high":13.52,"low":12.88,"open":13.42,"volume":5240000},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":13.23,"high":13.6,"low":13.07,"open":13.4,"volume":3524200},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":13.15,"high":13.41,"low":13.05,"open":13.33,"volume":3162400},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":13.5,"high":13.6,"low":13.15,"open":13.25,"volume":3336900},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":14.35,"high":14.45,"low":13.85,"open":13.95,"volume":7095800},{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":14.82,"high":15.3,"low":14.58,"open":14.66,"volume":8864000}],"post":[{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":12.6,"high":14.82,"low":12.59,"open":13.7,"volume":18642000},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":12.16,"high":12.7,"low":12.11,"open":12.7,"volume":9053300},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":11.48,"high":12.11,"low":11.4,"open":12.1,"volume":6826500},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":11.84,"high":11.92,"low":11.55,"open":11.6,"volume":9201600},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":11.69,"high":12.25,"low":11.38,"open":12.15,"volume":7565100},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":11.35,"high":11.88,"low":11.25,"open":11.88,"volume":5597900},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":11.2,"high":11.59,"low":11.01,"open":11.52,"volume":6248600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":11,"high":11.45,"low":10.95,"open":11.34,"volume":4278600},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":11.18,"high":11.46,"low":10.97,"open":11,"volume":4191600},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":11.52,"high":11.55,"low":11.11,"open":11.35,"volume":4355900},{"timestamp":1020346200,"date":"2002-05-02","index":5587,"close":11.34,"high":11.75,"low":11.27,"open":11.75,"volume":7193300}]},{"date":"2002-01-16","estimated":-0.18,"reported":-0.05,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":16.39,"high":16.41,"low":15.95,"open":16.28,"volume":4475400},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":19.37,"high":19.65,"low":16.72,"open":16.72,"volume":14836600},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":20,"high":20.2,"low":19.12,"open":19.9,"volume":14737700},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":19.98,"high":20.6,"low":19.53,"open":20.45,"volume":9822300},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":19.9,"high":20.07,"low":19.65,"open":19.98,"volume":5880300},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":19.09,"high":20.18,"low":18.9,"open":20,"volume":7979600},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":18.64,"high":19.24,"low":18.3,"open":19.2,"volume":5810600},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":19.15,"high":19.39,"low":18.55,"open":18.8,"volume":6398100},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":19.61,"high":19.96,"low":19.16,"open":19.18,"volume":8454700},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":19.15,"high":19.8,"low":18.88,"open":19.55,"volume":8156900},{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":17.9,"high":18.95,"low":17.9,"open":18.7,"volume":11634000}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":17.28,"high":19.05,"low":16.99,"open":18.87,"volume":16837800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":16.81,"high":17.09,"low":16.41,"open":16.41,"volume":8489800},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":16.29,"high":17.18,"low":16.2,"open":17.18,"volume":4303300},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":16.7,"high":16.74,"low":15.79,"open":16.45,"volume":5949200},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":16.13,"high":16.34,"low":15.99,"open":16,"volume":15280900},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":16.3,"high":16.36,"low":15.75,"open":16.05,"volume":7632700},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":16.36,"high":16.5,"low":16.12,"open":16.35,"volume":6433400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":15.89,"high":16.7,"low":15.62,"open":16.5,"volume":6889800},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":15.76,"high":16.09,"low":14.96,"open":15.95,"volume":8529500},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":16.05,"high":16.24,"low":15.39,"open":16.05,"volume":8267200},{"timestamp":1012573800,"date":"2002-02-01","index":5525,"close":15.8,"high":15.98,"low":15.48,"open":15.86,"volume":4872500}]},{"date":"2001-10-17","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":8.46,"high":8.75,"low":7.69,"open":7.79,"volume":6824400},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":9,"high":9.48,"low":8.75,"open":8.85,"volume":7922800},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":8.6,"high":8.9,"low":8.04,"open":8.55,"volume":8118900},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":8.78,"high":8.98,"low":8.25,"open":8.33,"volume":3734600},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":8.86,"high":9.2,"low":8.8,"open":9.12,"volume":5132300},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":9.59,"high":9.59,"low":8.75,"open":8.99,"volume":5301500},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":10.5,"high":10.8,"low":9.86,"open":9.88,"volume":9384600},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":10.4,"high":10.6,"low":9.8,"open":10.5,"volume":5856400},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":10.23,"high":10.45,"low":9.9,"open":10.3,"volume":4000500},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":10.61,"high":10.75,"low":10.15,"open":10.23,"volume":4906700},{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":9.71,"high":11.39,"low":9.61,"open":11.38,"volume":9124700}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":9.5,"high":10,"low":9.4,"open":9.98,"volume":5469500},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":9.19,"high":9.75,"low":9.05,"open":9.75,"volume":4172200},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":9.58,"high":9.75,"low":9.09,"open":9.22,"volume":3038900},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":9.66,"high":10.15,"low":9.6,"open":9.75,"volume":4195500},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":9.95,"high":10.22,"low":9.7,"open":9.8,"volume":3526500},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":10.26,"high":10.3,"low":9.38,"open":9.68,"volume":3779400},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":10.34,"high":10.49,"low":9.95,"open":10.26,"volume":3975400},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":9.56,"high":10.29,"low":9.56,"open":10.03,"volume":4145000},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":9.43,"high":9.75,"low":9.2,"open":9.5,"volume":3325300},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":9.84,"high":10.09,"low":9.51,"open":9.53,"volume":4238100},{"timestamp":1004625000,"date":"2001-11-01","index":5463,"close":11.5,"high":11.5,"low":9.95,"open":10,"volume":9662100}]},{"date":"2001-07-12","estimated":0.04,"reported":0.05,"pre":[{"timestamp":993648600,"date":"2001-06-27","index":5378,"close":26.5,"high":27.06,"low":25.55,"open":25.9,"volume":5611500},{"timestamp":993735000,"date":"2001-06-28","index":5379,"close":27.43,"high":28.6,"low":26.94,"open":26.95,"volume":4919400},{"timestamp":993821400,"date":"2001-06-29","index":5380,"close":28.9,"high":30.1,"low":27.43,"open":27.43,"volume":11227700},{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":29.74,"high":30,"low":28.64,"open":29.05,"volume":5074400},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":29.76,"high":30.2,"low":28.86,"open":29.1,"volume":3284300},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":28.64,"high":29.26,"low":28.5,"open":29.25,"volume":7030700},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":20.8,"high":23.9,"low":20.8,"open":23.5,"volume":26133700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":21.2,"high":21.46,"low":20.12,"open":20.87,"volume":13000600},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":21,"high":21.73,"low":20.79,"open":21.5,"volume":7220200},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":21.12,"high":21.2,"low":20.2,"open":20.99,"volume":7457900},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":22.7,"high":23.22,"low":22,"open":22,"volume":7957900}],"post":[{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":21.08,"high":22.49,"low":20.5,"open":21.85,"volume":12669700},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":20,"high":21.2,"low":19.84,"open":21.1,"volume":9602700},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":20.42,"high":20.6,"low":19.1,"open":19.7,"volume":9218200},{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":17.87,"high":20.3,"low":17.35,"open":20.3,"volume":15573200},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":17.54,"high":18.5,"low":17.26,"open":18.45,"volume":8988600},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":17,"high":17.46,"low":16.82,"open":17.45,"volume":7314100},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":16.87,"high":17.65,"low":16.8,"open":17.65,"volume":5528000},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":16.38,"high":17.24,"low":16.21,"open":16.9,"volume":6295700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":16.3,"high":16.73,"low":15.31,"open":16.55,"volume":7863900},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":17.5,"high":17.65,"low":16.13,"open":16.3,"volume":7551200},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":17.68,"high":18.02,"low":17.25,"open":17.25,"volume":6575300}]},{"date":"2001-04-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":23.68,"high":25.1,"low":22.98,"open":24.75,"volume":12680300},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":20.74,"high":23.51,"low":20.19,"open":23.5,"volume":17071500},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":23.02,"high":23.75,"low":21.5,"open":22,"volume":11699300},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":20.05,"high":22.8,"low":20.05,"open":22.8,"volume":12273800},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":19.7,"high":20.89,"low":18.73,"open":20.3,"volume":11222300},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":21.32,"high":21.77,"low":19.6,"open":20,"volume":9575000},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":23.51,"high":26,"low":23.2,"open":26,"volume":15052500},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":24.85,"high":25,"low":22.48,"open":23.3,"volume":8106300},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":23.5,"high":23.89,"low":22.78,"open":23.85,"volume":6707600},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":23,"high":24.04,"low":22.21,"open":23,"volume":7502200},{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":27.85,"high":29.15,"low":24.85,"open":25,"volume":19834100}],"post":[{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":29.01,"high":29.89,"low":28.6,"open":28.86,"volume":21630600},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":29,"high":29.32,"low":27.85,"open":29,"volume":11627400},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":27.6,"high":27.99,"low":26.8,"open":27.8,"volume":8964700},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":27.35,"high":28.55,"low":26.6,"open":27.45,"volume":8969300},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":26.9,"high":27.79,"low":26.42,"open":27.35,"volume":6938400},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":27.51,"high":28.97,"low":27.5,"open":27.85,"volume":9561400},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30,"high":30,"low":28.2,"open":28.5,"volume":11065500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":31,"high":32.15,"low":30.5,"open":30.75,"volume":10096100},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.86,"high":31.95,"low":29.5,"open":30.5,"volume":6891600},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":32.95,"high":33.25,"low":31.99,"open":32,"volume":12964100},{"timestamp":988896600,"date":"2001-05-03","index":5340,"close":32.61,"high":32.7,"low":31.25,"open":31.9,"volume":6960500}]},{"date":"2001-01-17","estimated":0.55,"reported":0.53,"pre":[{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":14.38,"high":14.75,"low":14.13,"open":14.13,"volume":4863600},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":16.25,"high":16.38,"low":14.44,"open":14.5,"volume":8808100},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":16.69,"high":17.38,"low":15.75,"open":16.13,"volume":7045000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":16,"high":17.19,"low":15.69,"open":17.19,"volume":5230600},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":16.19,"high":16.25,"low":15.44,"open":15.94,"volume":3365700},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":16.75,"high":17,"low":16.25,"open":16.81,"volume":3383600},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":17.13,"high":17.25,"low":15.94,"open":16.5,"volume":5294200},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":18.19,"high":19,"low":16.63,"open":16.88,"volume":9084700},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":17.81,"high":18.75,"low":17.38,"open":18.13,"volume":5732400},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":17.13,"high":17.81,"low":16.88,"open":17.81,"volume":4207500},{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":18.5,"high":19.06,"low":17.88,"open":19.06,"volume":11075800}],"post":[{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":22.69,"high":22.69,"low":18,"open":18.56,"volume":21222500},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":22,"high":22.94,"low":21,"open":22.75,"volume":12341400},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":21.44,"high":22.38,"low":20.25,"open":21.63,"volume":6225800},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":22.31,"high":22.94,"low":20.5,"open":21.19,"volume":8281200},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":22.69,"high":22.75,"low":21.81,"open":22.5,"volume":5469600},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":21.94,"high":22.63,"low":21.5,"open":22.5,"volume":6068300},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":21.38,"high":21.88,"low":20.69,"open":21.38,"volume":6544700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":23,"high":23.15,"low":21.63,"open":21.7,"volume":6617400},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":24.02,"high":24.75,"low":22.75,"open":23.14,"volume":9093800},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":24.6,"high":25.1,"low":23.65,"open":23.65,"volume":9727500},{"timestamp":981037800,"date":"2001-02-01","index":5277,"close":25.71,"high":26.49,"low":24.96,"open":25.3,"volume":12460700}]},{"date":"2000-10-11","estimated":0.62,"reported":0.64,"pre":[{"timestamp":970061400,"date":"2000-09-27","index":5190,"close":24,"high":25.5,"low":23.25,"open":25.06,"volume":6909500},{"timestamp":970147800,"date":"2000-09-28","index":5191,"close":23.63,"high":25.5,"low":23.25,"open":24.75,"volume":6539500},{"timestamp":970234200,"date":"2000-09-29","index":5192,"close":24,"high":25,"low":23,"open":24.06,"volume":7743900},{"timestamp":970493400,"date":"2000-10-02","index":5193,"close":23.25,"high":24.94,"low":22.75,"open":23.94,"volume":7766300},{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":23.69,"high":25.44,"low":23.44,"open":24,"volume":8826500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":24.5,"high":24.88,"low":23,"open":23.5,"volume":8668200},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":23.5,"high":24.63,"low":23.13,"open":24.44,"volume":5810300},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":22,"high":24.94,"low":21.56,"open":23.81,"volume":10701100},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":22.38,"high":22.75,"low":21.38,"open":22.75,"volume":7888500},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":22.75,"high":23.44,"low":21.63,"open":22.75,"volume":9923000},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":23.5,"high":23.63,"low":21.13,"open":22.25,"volume":12706100}],"post":[{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":22.56,"high":26,"low":21.75,"open":24.25,"volume":20637600},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":21.88,"high":22.63,"low":21.31,"open":22.13,"volume":13210000},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":20.38,"high":21.81,"low":20,"open":21.81,"volume":11793100},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":18.38,"high":20.25,"low":17.88,"open":20,"volume":14554200},{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":18.13,"high":19.5,"low":16.19,"open":17.5,"volume":16311600},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":21.81,"high":22,"low":19.38,"open":19.94,"volume":11908600},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":22.13,"high":22.63,"low":21.44,"open":21.88,"volume":12562100},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":21.88,"high":22.88,"low":21.56,"open":22.19,"volume":5701300},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":20.19,"high":21.75,"low":19.94,"open":21.75,"volume":8452500},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":19.19,"high":20.31,"low":19,"open":20.19,"volume":6409500},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":20.31,"high":20.63,"low":18.75,"open":19.13,"volume":6161100}]},{"date":"2000-07-19","estimated":0.56,"reported":0.61,"pre":[{"timestamp":962803800,"date":"2000-07-05","index":5131,"close":37.63,"high":38.84,"low":36.25,"open":37.5,"volume":17843200},{"timestamp":962890200,"date":"2000-07-06","index":5132,"close":38.75,"high":38.94,"low":36.5,"open":37.25,"volume":10987400},{"timestamp":962976600,"date":"2000-07-07","index":5133,"close":41,"high":41.72,"low":38.78,"open":38.88,"volume":9007000},{"timestamp":963235800,"date":"2000-07-10","index":5134,"close":42.5,"high":43.81,"low":41.88,"open":43.13,"volume":10199800},{"timestamp":963322200,"date":"2000-07-11","index":5135,"close":41.75,"high":43.09,"low":40.78,"open":42.13,"volume":7623800},{"timestamp":963408600,"date":"2000-07-12","index":5136,"close":42.16,"high":42.59,"low":41.38,"open":42,"volume":6527000},{"timestamp":963495000,"date":"2000-07-13","index":5137,"close":42.75,"high":43.5,"low":42.19,"open":42.97,"volume":6131000},{"timestamp":963581400,"date":"2000-07-14","index":5138,"close":45,"high":45.25,"low":43.09,"open":43.69,"volume":5754400},{"timestamp":963840600,"date":"2000-07-17","index":5139,"close":45.63,"high":46.13,"low":43.94,"open":44.59,"volume":7044400},{"timestamp":963927000,"date":"2000-07-18","index":5140,"close":45.5,"high":45.63,"low":43.19,"open":44.06,"volume":6729600},{"timestamp":964013400,"date":"2000-07-19","index":5141,"close":45.13,"high":47.5,"low":43.16,"open":44,"volume":14192200}],"post":[{"timestamp":964099800,"date":"2000-07-20","index":5142,"close":43.06,"high":44.75,"low":41.94,"open":44.5,"volume":16273000},{"timestamp":964186200,"date":"2000-07-21","index":5143,"close":40.06,"high":42.47,"low":40,"open":42.47,"volume":9594000},{"timestamp":964445400,"date":"2000-07-24","index":5144,"close":39,"high":41.59,"low":38.31,"open":40.5,"volume":10565200},{"timestamp":964531800,"date":"2000-07-25","index":5145,"close":39.38,"high":40.06,"low":38.78,"open":39.5,"volume":7225400},{"timestamp":964618200,"date":"2000-07-26","index":5146,"close":38.09,"high":39.34,"low":36.88,"open":39.34,"volume":9044400},{"timestamp":964704600,"date":"2000-07-27","index":5147,"close":35,"high":36.94,"low":34,"open":36.81,"volume":17077000},{"timestamp":964791000,"date":"2000-07-28","index":5148,"close":35.5,"high":37.47,"low":34.69,"open":35.84,"volume":13689800},{"timestamp":965050200,"date":"2000-07-31","index":5149,"close":36,"high":36.88,"low":34.75,"open":35.94,"volume":7546000},{"timestamp":965136600,"date":"2000-08-01","index":5150,"close":33.88,"high":36.19,"low":33.28,"open":36.09,"volume":9895200},{"timestamp":965223000,"date":"2000-08-02","index":5151,"close":31.25,"high":34.44,"low":30.38,"open":33.5,"volume":20000200},{"timestamp":965309400,"date":"2000-08-03","index":5152,"close":32.75,"high":32.88,"low":29.03,"open":29.38,"volume":20238400}]},{"date":"2000-04-12","estimated":0.26,"reported":0.57,"pre":[{"timestamp":954340200,"date":"2000-03-29","index":5064,"close":27.38,"high":28.13,"low":25.94,"open":28,"volume":7653400},{"timestamp":954426600,"date":"2000-03-30","index":5065,"close":30,"high":30,"low":26.38,"open":26.44,"volume":15643800},{"timestamp":954513000,"date":"2000-03-31","index":5066,"close":29.5,"high":30.19,"low":28.25,"open":29.88,"volume":10217200},{"timestamp":954768600,"date":"2000-04-03","index":5067,"close":30.44,"high":30.94,"low":29,"open":29.63,"volume":9475000},{"timestamp":954855000,"date":"2000-04-04","index":5068,"close":30.56,"high":32.25,"low":25.5,"open":30.63,"volume":17683000},{"timestamp":954941400,"date":"2000-04-05","index":5069,"close":34.19,"high":34.53,"low":30.91,"open":32,"volume":21476000},{"timestamp":955027800,"date":"2000-04-06","index":5070,"close":35.5,"high":37.13,"low":31.38,"open":36.38,"volume":18208000},{"timestamp":955114200,"date":"2000-04-07","index":5071,"close":37.75,"high":37.75,"low":35,"open":35.44,"volume":15218800},{"timestamp":955373400,"date":"2000-04-10","index":5072,"close":37.75,"high":39.59,"low":36.13,"open":38.38,"volume":16499800},{"timestamp":955459800,"date":"2000-04-11","index":5073,"close":35.31,"high":35.88,"low":33.53,"open":35.78,"volume":17022200},{"timestamp":955546200,"date":"2000-04-12","index":5074,"close":38,"high":38.5,"low":31.38,"open":34.88,"volume":11613600}],"post":[{"timestamp":955632600,"date":"2000-04-13","index":5075,"close":35.5,"high":38.69,"low":35.06,"open":38.59,"volume":30025400},{"timestamp":955719000,"date":"2000-04-14","index":5076,"close":33,"high":35.75,"low":32.13,"open":34.88,"volume":14366400},{"timestamp":955978200,"date":"2000-04-17","index":5077,"close":36.31,"high":37,"low":32.59,"open":32.63,"volume":13095800},{"timestamp":956064600,"date":"2000-04-18","index":5078,"close":39.5,"high":39.63,"low":35.75,"open":36.44,"volume":16538200},{"timestamp":956151000,"date":"2000-04-19","index":5079,"close":37.63,"high":39.47,"low":37.22,"open":39.34,"volume":9904200},{"timestamp":956237400,"date":"2000-04-20","index":5080,"close":39.13,"high":39.47,"low":37.5,"open":37.69,"volume":7509600},{"timestamp":956583000,"date":"2000-04-24","index":5081,"close":40.5,"high":40.81,"low":38.09,"open":38.63,"volume":12660000},{"timestamp":956669400,"date":"2000-04-25","index":5082,"close":43.75,"high":44,"low":40.88,"open":41,"volume":12718000},{"timestamp":956755800,"date":"2000-04-26","index":5083,"close":41.13,"high":43.69,"low":40.94,"open":42.59,"volume":14022200},{"timestamp":956842200,"date":"2000-04-27","index":5084,"close":42.63,"high":43.63,"low":40.13,"open":40.25,"volume":14193400},{"timestamp":956928600,"date":"2000-04-28","index":5085,"close":43.75,"high":44.44,"low":40.81,"open":43,"volume":15888000}]},{"date":"2000-01-20","estimated":-0.01,"reported":0.11,"pre":[{"timestamp":947082600,"date":"2000-01-05","index":5006,"close":15,"high":15.06,"low":14,"open":14.53,"volume":8204600},{"timestamp":947169000,"date":"2000-01-06","index":5007,"close":16,"high":16,"low":15.25,"open":15.5,"volume":11489400},{"timestamp":947255400,"date":"2000-01-07","index":5008,"close":16.25,"high":16.41,"low":15.38,"open":15.41,"volume":8543400},{"timestamp":947514600,"date":"2000-01-10","index":5009,"close":17.5,"high":17.75,"low":16.69,"open":16.75,"volume":12916400},{"timestamp":947601000,"date":"2000-01-11","index":5010,"close":17.25,"high":17.97,"low":16.97,"open":17.5,"volume":6679800},{"timestamp":947687400,"date":"2000-01-12","index":5011,"close":18.13,"high":18.38,"low":16.81,"open":17,"volume":8818600},{"timestamp":947773800,"date":"2000-01-13","index":5012,"close":18.88,"high":18.88,"low":17.56,"open":18.38,"volume":7542200},{"timestamp":947860200,"date":"2000-01-14","index":5013,"close":20.19,"high":20.28,"low":18.5,"open":18.56,"volume":15007800},{"timestamp":948205800,"date":"2000-01-18","index":5014,"close":19.5,"high":20.63,"low":19.34,"open":20,"volume":10871400},{"timestamp":948292200,"date":"2000-01-19","index":5015,"close":19.59,"high":21.5,"low":19.41,"open":19.88,"volume":8924400},{"timestamp":948378600,"date":"2000-01-20","index":5016,"close":19.5,"high":22.56,"low":19,"open":21.75,"volume":28847200}],"post":[{"timestamp":948465000,"date":"2000-01-21","index":5017,"close":18.94,"high":19.56,"low":18.06,"open":19.56,"volume":11715000},{"timestamp":948724200,"date":"2000-01-24","index":5018,"close":17.25,"high":19.22,"low":16.91,"open":18.63,"volume":10269800},{"timestamp":948810600,"date":"2000-01-25","index":5019,"close":20,"high":20.25,"low":17.25,"open":17.28,"volume":10805800},{"timestamp":948897000,"date":"2000-01-26","index":5020,"close":18.5,"high":19.13,"low":18.28,"open":18.81,"volume":7597800},{"timestamp":948983400,"date":"2000-01-27","index":5021,"close":18.47,"high":19.5,"low":18.44,"open":19,"volume":6167800},{"timestamp":949069800,"date":"2000-01-28","index":5022,"close":17.63,"high":18.88,"low":17.19,"open":18.59,"volume":6867200},{"timestamp":949329000,"date":"2000-01-31","index":5023,"close":18,"high":18.13,"low":17.22,"open":17.63,"volume":4288800},{"timestamp":949415400,"date":"2000-02-01","index":5024,"close":18.28,"high":18.38,"low":17.5,"open":18.25,"volume":5111200},{"timestamp":949501800,"date":"2000-02-02","index":5025,"close":18.03,"high":18.25,"low":17.78,"open":18.16,"volume":4076200},{"timestamp":949588200,"date":"2000-02-03","index":5026,"close":19.5,"high":19.69,"low":18.16,"open":18.38,"volume":9523800},{"timestamp":949674600,"date":"2000-02-04","index":5027,"close":19.28,"high":20.06,"low":19.19,"open":19.5,"volume":7109200}]}] diff --git a/data/AMD_partial.json b/data/AMD_partial.json index b68170df3..26c461b68 100644 --- a/data/AMD_partial.json +++ b/data/AMD_partial.json @@ -1 +1 @@ -[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.63,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":30.24,"high":31.05,"low":29.51,"open":31,"volume":127521500}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400},{"timestamp":1557927000,"date":"2019-05-15","index":9875,"close":27.58,"high":27.79,"low":26.73,"open":26.87,"volume":55689900}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":22.85,"high":23.24,"low":22.71,"open":22.98,"volume":57544200}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":21.2,"high":22.08,"low":20.97,"open":21.77,"volume":92387600}]}] +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.68,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":117.93,"high":118.43,"low":115.19,"open":117.55,"volume":57980100},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":116.43,"high":121.67,"low":115.55,"open":121.3,"volume":70363100},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":110.25,"high":115.05,"low":109.24,"open":114.96,"volume":76340400},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":110.95,"high":112.3,"low":109.54,"open":110.97,"volume":76778100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":110.61,"high":111.31,"low":108.55,"open":110.62,"volume":45583600},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":113,"high":114.05,"low":111,"open":111.14,"volume":44916300},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":110.09,"high":112.36,"low":109.3,"open":111.91,"volume":51721700},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":111.1,"high":115.08,"low":110.51,"open":111.79,"volume":70678000},{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":112.96,"high":114.86,"low":112.44,"open":113.38,"volume":55526000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":114.4,"high":114.68,"low":112.35,"open":114.16,"volume":54187300},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":117.6,"high":118.19,"low":113.16,"open":114.26,"volume":95279300}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":109.35,"high":119.5,"low":107.38,"open":119.49,"volume":173372000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":113.15,"high":114.96,"low":108.95,"open":108.95,"volume":90605400},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":115.82,"high":118.85,"low":113.96,"open":114.48,"volume":83083100},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":116.81,"high":119.08,"low":115.49,"open":116.36,"volume":65854800},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":113.23,"high":115.46,"low":111.41,"open":114.94,"volume":54141800},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":110.47,"high":113.15,"low":108.78,"open":112.89,"volume":56257100},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":110.23,"high":113.89,"low":109.47,"open":111.3,"volume":57297800},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":107.57,"high":109.07,"low":106.48,"open":108.85,"volume":55618700},{"timestamp":1692019800,"date":"2023-08-14","index":10944,"close":111.98,"high":111.99,"low":105.42,"open":106.75,"volume":57421800},{"timestamp":1692106200,"date":"2023-08-15","index":10945,"close":111.35,"high":113.18,"low":110.17,"open":111.99,"volume":53816600},{"timestamp":1692192600,"date":"2023-08-16","index":10946,"close":107.19,"high":110.44,"low":106.98,"open":110.09,"volume":54327300}]},{"date":"2023-05-02","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":89.78,"high":92.16,"low":89.33,"open":91.61,"volume":46246300},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":89.94,"high":90.54,"low":88.22,"open":88.51,"volume":37344500},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":90.11,"high":91.58,"low":88.73,"open":88.83,"volume":47082700},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":88.43,"high":89.8,"low":88.06,"open":89.8,"volume":41118300},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":87.57,"high":88.64,"low":86.34,"open":88.11,"volume":40423800},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":83.8,"high":87.06,"low":83.76,"open":86.9,"volume":52771500},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":85.94,"high":87.35,"low":85.32,"open":86.51,"volume":47786600},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":87.44,"high":87.57,"low":84.09,"open":86.41,"volume":53087200},{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":89.37,"high":89.75,"low":86.44,"open":87.02,"volume":50652100},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":89.69,"high":91.04,"low":88.61,"open":91.03,"volume":59358700},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":89.91,"high":90.46,"low":88.12,"open":89.32,"volume":70483500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":81.62,"high":85.48,"low":81.02,"open":83.54,"volume":109482200},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":86.61,"high":91.64,"low":81.11,"open":81.57,"volume":122840500},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":89.84,"high":90.43,"low":84.72,"open":84.99,"volume":78407400},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":95.04,"high":95.66,"low":89.17,"open":89.99,"volume":95503200},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":95.06,"high":96.16,"low":93.43,"open":94.89,"volume":68674800},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":97.02,"high":99.94,"low":96.12,"open":96.42,"volume":95619500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":97.1,"high":99.19,"low":96.14,"open":98.16,"volume":57061000},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":95.26,"high":97.45,"low":93.68,"open":96.83,"volume":53790400},{"timestamp":1684157400,"date":"2023-05-15","index":10882,"close":97.4,"high":97.43,"low":93.45,"open":95.2,"volume":51749200},{"timestamp":1684243800,"date":"2023-05-16","index":10883,"close":101.48,"high":103.28,"low":97.31,"open":97.39,"volume":90622900},{"timestamp":1684330200,"date":"2023-05-17","index":10884,"close":103.75,"high":104.14,"low":100.05,"open":101.79,"volume":75240900}]},{"date":"2023-01-31","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":71.59,"high":72.66,"low":70.65,"open":70.87,"volume":42621300},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":70.53,"high":72.78,"low":70.5,"open":71.87,"volume":39538700},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":67.71,"high":69.25,"low":67.27,"open":68.97,"volume":47189900},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":70.07,"high":70.13,"low":67.45,"open":68.01,"volume":47757600},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":76.53,"high":76.59,"low":71.54,"open":72.22,"volume":84293200},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":74.7,"high":75.64,"low":73.42,"open":73.75,"volume":60822600},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":74.91,"high":75.12,"low":72.09,"open":72.9,"volume":49932600},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":75.16,"high":77.08,"low":74.28,"open":76.5,"volume":49583900},{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":75.4,"high":76.74,"low":73.49,"open":73.7,"volume":58118600},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":72.45,"high":74.64,"low":72.4,"open":74.23,"volume":48105200},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":75.15,"high":75.2,"low":72.03,"open":72.26,"volume":71669100}],"post":[{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":84.64,"high":85.48,"low":77.88,"open":78.47,"volume":152548200},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":88.31,"high":88.94,"low":83.2,"open":84.29,"volume":97762100},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":86.09,"high":88.8,"low":85.83,"open":86.66,"volume":66557800},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":83.68,"high":86.28,"low":83.22,"open":84.63,"volume":53008900},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":85.91,"high":86.25,"low":82.52,"open":84.32,"volume":65291900},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":84.69,"high":88,"low":84.54,"open":85.88,"volume":54140400},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":83.21,"high":86.67,"low":82.76,"open":85.88,"volume":46525400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":81.48,"high":82.71,"low":80.47,"open":82.29,"volume":49332600},{"timestamp":1676298600,"date":"2023-02-13","index":10819,"close":83.13,"high":84.15,"low":80.9,"open":81.57,"volume":45400000},{"timestamp":1676385000,"date":"2023-02-14","index":10820,"close":85.95,"high":86.19,"low":81.77,"open":82.7,"volume":55979700},{"timestamp":1676471400,"date":"2023-02-15","index":10821,"close":85.18,"high":85.89,"low":83.32,"open":85.1,"volume":46430200}]},{"date":"2022-11-01","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":57.92,"high":60.49,"low":56.4,"open":59.91,"volume":103064500},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":57.23,"high":59.04,"low":56.57,"open":57.33,"volume":75704800},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":57.77,"high":60.2,"low":57.4,"open":57.47,"volume":79552600},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":58.82,"high":58.91,"low":55.71,"open":57.22,"volume":95366400},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":58.7,"high":59,"low":56.66,"open":58.57,"volume":76305400},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":61.47,"high":61.98,"low":58.69,"open":58.77,"volume":85501900},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":59.73,"high":61.77,"low":59.15,"open":59.69,"volume":79761600},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":58.6,"high":62.72,"low":58.51,"open":61.6,"volume":83871400},{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":62.01,"high":62.35,"low":58.92,"open":59.1,"volume":78198600},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":60.06,"high":61.86,"low":59.53,"open":60.75,"volume":73274100},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":59.66,"high":61.99,"low":59.43,"open":61.49,"volume":83806700}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":58.63,"high":63.93,"low":58.57,"open":63,"volume":142669400},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":60.11,"high":62.28,"low":58.03,"open":58.11,"volume":95279900},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":62.19,"high":63,"low":60.53,"open":62.5,"volume":84791300},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":63.08,"high":63.53,"low":61.4,"open":62.93,"volume":62722500},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":63.85,"high":64.96,"low":62.37,"open":64.09,"volume":75938000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":59.92,"high":63.05,"low":59.8,"open":62.28,"volume":62940300},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":68.47,"high":68.8,"low":63.62,"open":64.3,"volume":107996300},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":72.37,"high":73.32,"low":68.29,"open":69.58,"volume":111709500},{"timestamp":1668436200,"date":"2022-11-14","index":10758,"close":73.53,"high":75.25,"low":72.67,"open":75.22,"volume":108892800},{"timestamp":1668522600,"date":"2022-11-15","index":10759,"close":76.37,"high":79.16,"low":75.39,"open":77.26,"volume":108946300},{"timestamp":1668609000,"date":"2022-11-16","index":10760,"close":72.7,"high":74.83,"low":71.93,"open":73.66,"volume":79968000}]},{"date":"2022-08-02","estimated":1.03,"reported":1.05,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":85.88,"high":86.41,"low":82.19,"open":82.76,"volume":85047500},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":89.43,"high":89.92,"low":85.08,"open":85.39,"volume":88348600},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":91.09,"high":91.58,"low":88.22,"open":89.6,"volume":90449300},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":88.1,"high":90.69,"low":87.04,"open":90.2,"volume":76989700},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":87.54,"high":87.6,"low":85.12,"open":86.57,"volume":70083000},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":85.25,"high":87.75,"low":84.71,"open":87,"volume":69180400},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":89.82,"high":90.62,"low":86.29,"open":86.94,"volume":78301600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":91.67,"high":92.22,"low":88.59,"open":90.42,"volume":79009200},{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":94.47,"high":94.81,"low":90.56,"open":90.7,"volume":76630700},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":96.78,"high":98.39,"low":93.96,"open":95.59,"volume":96477500},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":99.29,"high":100.92,"low":95.36,"open":95.71,"volume":116734100}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":98.09,"high":98.77,"low":93.62,"open":94.83,"volume":131142000},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":103.91,"high":104.59,"low":97.26,"open":97.5,"volume":125855800},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":102.31,"high":103.86,"low":100.98,"open":101.05,"volume":93859900},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":100.07,"high":101.8,"low":97.99,"open":100.06,"volume":92606800},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":95.54,"high":98.05,"low":93.67,"open":97.95,"volume":89473700},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":99.05,"high":99.35,"low":95.61,"open":98.45,"volume":83416100},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":98.12,"high":102.37,"low":98,"open":99.93,"volume":77516900},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":100.83,"high":101.4,"low":98.48,"open":99.2,"volume":72316300},{"timestamp":1660570200,"date":"2022-08-15","index":10694,"close":101.01,"high":101.85,"low":99.8,"open":100.51,"volume":61327100},{"timestamp":1660656600,"date":"2022-08-16","index":10695,"close":100.2,"high":101.45,"low":98.32,"open":100.84,"volume":60220700},{"timestamp":1660743000,"date":"2022-08-17","index":10696,"close":98.27,"high":99.64,"low":96.73,"open":99.26,"volume":63735600}]},{"date":"2022-05-03","estimated":0.91,"reported":1.13,"pre":[{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":96.93,"high":97.07,"low":92.84,"open":93.39,"volume":77069500},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":94.02,"high":97.91,"low":93.2,"open":97.84,"volume":62489000},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":89.85,"high":96.23,"low":89.24,"open":95.16,"volume":76680600},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":88.14,"high":91.46,"low":87.94,"open":90.03,"volume":75017700},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":90.69,"high":91.37,"low":88.61,"open":89.86,"volume":93481000},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":85.16,"high":90.12,"low":85.08,"open":89.74,"volume":89127400},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":84.91,"high":87.9,"low":84.02,"open":84.25,"volume":83125100},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":89.64,"high":90.58,"low":84.78,"open":86.67,"volume":91495400},{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":85.52,"high":91.79,"low":85.38,"open":88.05,"volume":82647700},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":89.84,"high":90.37,"low":85.32,"open":85.66,"volume":98304100},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":91.13,"high":92.21,"low":89.01,"open":89.85,"volume":126381800}],"post":[{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":99.42,"high":99.69,"low":91.7,"open":98.18,"volume":225394100},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":93.87,"high":97.84,"low":92.17,"open":97.65,"volume":153129800},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":95.34,"high":98.18,"low":92.65,"open":94.34,"volume":144286600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":86.36,"high":93.74,"low":85.38,"open":92.87,"volume":144523700},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":88.73,"high":90.77,"low":85.41,"open":89.18,"volume":137235500},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":87.92,"high":93.46,"low":86.53,"open":87.84,"volume":136137900},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":87.06,"high":88.55,"low":83.27,"open":86.6,"volume":129214200},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":95.12,"high":96.57,"low":88.22,"open":88.3,"volume":138068100},{"timestamp":1652707800,"date":"2022-05-16","index":10632,"close":94.24,"high":98.17,"low":93.08,"open":93.86,"volume":131065700},{"timestamp":1652794200,"date":"2022-05-17","index":10633,"close":102.47,"high":103.2,"low":97.54,"open":97.88,"volume":164227200},{"timestamp":1652880600,"date":"2022-05-18","index":10634,"close":96.28,"high":104.22,"low":95.71,"open":100,"volume":142603200}]},{"date":"2022-02-01","estimated":0.76,"reported":0.92,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":131.93,"high":136.39,"low":131.59,"open":134.5,"volume":56527400},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":128.27,"high":134.57,"low":128.02,"open":133.55,"volume":69831800},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":121.89,"high":128.51,"low":121.41,"open":126.04,"volume":91157300},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":118.81,"high":125.02,"low":118.39,"open":120.14,"volume":95685300},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":116.53,"high":116.77,"low":107.5,"open":115.4,"volume":116210100},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":111.13,"high":114.82,"low":109.86,"open":114.1,"volume":85102900},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":110.71,"high":117.16,"low":108.63,"open":114.55,"volume":94752600},{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":102.6,"high":112.75,"low":101.94,"open":111.96,"volume":125954100},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":105.24,"high":105.4,"low":99.35,"open":101.55,"volume":98749500},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":114.25,"high":114.31,"low":106.9,"open":107.93,"volume":97206000},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":116.78,"high":117.26,"low":112.73,"open":116.75,"volume":122467900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":122.76,"high":130.06,"low":120.64,"open":129.89,"volume":180065000},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":120.08,"high":125.37,"low":118.82,"open":120.32,"volume":103599500},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":123.6,"high":124.96,"low":118.58,"open":120.34,"volume":86212000},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":123.67,"high":127.63,"low":122.79,"open":123.56,"volume":81672500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":128.23,"high":128.71,"low":122.05,"open":122.38,"volume":84902800},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":132.85,"high":132.96,"low":127.65,"open":129.6,"volume":92948900},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":125.77,"high":131.76,"low":124.61,"open":128.84,"volume":108939900},{"timestamp":1644589800,"date":"2022-02-11","index":10568,"close":113.18,"high":127.17,"low":111.81,"open":126.14,"volume":164723200},{"timestamp":1644849000,"date":"2022-02-14","index":10569,"close":114.27,"high":118.37,"low":113.46,"open":115.51,"volume":135146400},{"timestamp":1644935400,"date":"2022-02-15","index":10570,"close":121.47,"high":121.88,"low":114.36,"open":117.19,"volume":143975900},{"timestamp":1645021800,"date":"2022-02-16","index":10571,"close":117.69,"high":119.54,"low":114.22,"open":119.05,"volume":119109600}]},{"date":"2021-10-26","estimated":0.67,"reported":0.73,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":105.04,"high":106.04,"low":104.34,"open":105.17,"volume":34039900},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":109.16,"high":109.88,"low":106.25,"open":106.28,"volume":55631900},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":111.99,"high":112.22,"low":109.63,"open":110.5,"volume":46900200},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":112.12,"high":112.84,"low":111.11,"open":112.51,"volume":34203000},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":116.43,"high":116.88,"low":111.37,"open":111.9,"volume":47537800},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":116.33,"high":117.17,"low":114.47,"open":116.16,"volume":39593900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":116.39,"high":118.3,"low":115.42,"open":116.29,"volume":34244800},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":119.33,"high":119.68,"low":116.26,"open":116.5,"volume":34794900},{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":119.82,"high":121.56,"low":118.37,"open":120.83,"volume":38992700},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":122.36,"high":123.46,"low":118.6,"open":120.52,"volume":47834100},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":122.93,"high":127.2,"low":122.58,"open":122.99,"volume":59458900}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":122.28,"high":128.08,"low":121.05,"open":121.63,"volume":98245300},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":121.16,"high":123.5,"low":120.26,"open":122.86,"volume":58002500},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":120.23,"high":122.57,"low":119.88,"open":120.95,"volume":43320100},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":125.23,"high":125.67,"low":118.13,"open":119.45,"volume":54559800},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":127.63,"high":128.46,"low":124.2,"open":124.98,"volume":53491900},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":130.53,"high":130.6,"low":126.79,"open":127.75,"volume":59537800},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":137.5,"high":139,"low":130.77,"open":132.01,"volume":84825200},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":136.34,"high":141.22,"low":134.42,"open":139.19,"volume":64920600},{"timestamp":1636381800,"date":"2021-11-08","index":10502,"close":150.16,"high":153.6,"low":137.7,"open":137.7,"volume":141493800},{"timestamp":1636468200,"date":"2021-11-09","index":10503,"close":148.92,"high":155.65,"low":143.89,"open":154.01,"volume":98442600},{"timestamp":1636554600,"date":"2021-11-10","index":10504,"close":139.87,"high":146.3,"low":138.52,"open":143.93,"volume":82989200}]},{"date":"2021-07-27","estimated":0.54,"reported":0.63,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":90.26,"high":91.41,"low":89.83,"open":90.48,"volume":30367600},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":89.05,"high":91.4,"low":88.94,"open":90.76,"volume":28108500},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":86.93,"high":89.78,"low":86.18,"open":89.78,"volume":38944700},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":85.89,"high":88.03,"low":85.68,"open":87.32,"volume":35860700},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":86.58,"high":87.23,"low":84.24,"open":84.99,"volume":39244800},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":87.11,"high":87.77,"low":85.17,"open":87.09,"volume":28089000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":89.41,"high":89.49,"low":86.9,"open":87.25,"volume":29469900},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":91.21,"high":91.36,"low":89.08,"open":89.4,"volume":33730100},{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":92.15,"high":92.37,"low":90.19,"open":91.35,"volume":31708900},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":91.82,"high":92.75,"low":91.12,"open":92.01,"volume":27668500},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":91.03,"high":94.1,"low":89.1,"open":92.94,"volume":69427000}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":97.93,"high":98.71,"low":89.65,"open":93.44,"volume":140561000},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":102.95,"high":105.74,"low":96.58,"open":96.58,"volume":164091800},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":106.19,"high":106.97,"low":101.38,"open":101.6,"volume":125632000},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":108.63,"high":110.33,"low":103.83,"open":105.93,"volume":115581900},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":112.56,"high":114.85,"low":107.66,"open":108.15,"volume":157723100},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":118.77,"high":122.49,"low":114.16,"open":114.36,"volume":225368700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":112.35,"high":117.68,"low":111.59,"open":116.63,"volume":137860900},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":110.11,"high":116.26,"low":109.7,"open":110.55,"volume":143899000},{"timestamp":1628515800,"date":"2021-08-09","index":10438,"close":107.58,"high":112.33,"low":107.06,"open":111.31,"volume":115749900},{"timestamp":1628602200,"date":"2021-08-10","index":10439,"close":106.48,"high":109.17,"low":104.36,"open":107.9,"volume":113012300},{"timestamp":1628688600,"date":"2021-08-11","index":10440,"close":107.68,"high":109.79,"low":105.62,"open":107.6,"volume":91788300}]},{"date":"2021-04-27","estimated":0.44,"reported":0.52,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":80.19,"high":80.72,"low":78.98,"open":79.67,"volume":37767300},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":78.55,"high":80.13,"low":77.94,"open":79.88,"volume":34263800},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":83.01,"high":83.95,"low":79.97,"open":80.32,"volume":68942800},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":82.15,"high":83.59,"low":81.53,"open":83.3,"volume":47280600},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":81.11,"high":83.18,"low":80.39,"open":82.13,"volume":39115500},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":79.27,"high":81.11,"low":78.51,"open":80.82,"volume":34977800},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":81.61,"high":81.66,"low":78.86,"open":78.99,"volume":35069000},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":79.06,"high":81.79,"low":78.59,"open":81.61,"volume":38846100},{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":82.76,"high":83.3,"low":79.96,"open":80.21,"volume":49194000},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":85.41,"high":85.9,"low":82.7,"open":83.35,"volume":57594500},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":85.21,"high":87.15,"low":85.13,"open":85.67,"volume":61909900}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":84.02,"high":89.2,"low":83.92,"open":88.85,"volume":108920300},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":83.91,"high":85.27,"low":82.63,"open":84.7,"volume":51294500},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":81.62,"high":84.1,"low":81.42,"open":82.97,"volume":46601900},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":78.55,"high":82,"low":78.46,"open":81.97,"volume":66323300},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":78.61,"high":78.67,"low":77.04,"open":77.95,"volume":59194300},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":77.83,"high":79.3,"low":77.36,"open":79.05,"volume":42310200},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":77.89,"high":78.06,"low":76.47,"open":77.63,"volume":38661300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":78.81,"high":79.57,"low":78.22,"open":78.75,"volume":36954200},{"timestamp":1620653400,"date":"2021-05-10","index":10375,"close":75.99,"high":78.3,"low":75.92,"open":78.2,"volume":45134500},{"timestamp":1620739800,"date":"2021-05-11","index":10376,"close":76.83,"high":76.93,"low":72.75,"open":73.57,"volume":51008200},{"timestamp":1620826200,"date":"2021-05-12","index":10377,"close":74.64,"high":76.13,"low":74.16,"open":75.09,"volume":42531400}]},{"date":"2021-01-26","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":97.25,"high":99.23,"low":93.76,"open":94.03,"volume":48600200},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":95.36,"high":98.97,"low":94.07,"open":97.86,"volume":67672300},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":91.78,"high":93.89,"low":90.84,"open":93.01,"volume":60712900},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":90.79,"high":92.36,"low":90.45,"open":91.77,"volume":53408200},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":88.21,"high":91.59,"low":87.86,"open":90.75,"volume":49340300},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":89.45,"high":89.58,"low":87.24,"open":89.56,"volume":45115100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":88.75,"high":90.78,"low":88.6,"open":90.55,"volume":35185800},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":91.53,"high":92.07,"low":88.43,"open":89.34,"volume":54221900},{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":92.79,"high":95.95,"low":91.88,"open":94.42,"volume":71294700},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":94.13,"high":95.74,"low":91.4,"open":94.14,"volume":55086900},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":94.71,"high":95.72,"low":93.63,"open":94.91,"volume":59449100}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":88.84,"high":91.88,"low":86.22,"open":91.1,"volume":73341200},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":87.52,"high":89.88,"low":87.3,"open":89.83,"volume":47048400},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":85.64,"high":88.33,"low":85.02,"open":87.56,"volume":56735800},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":87.66,"high":87.95,"low":84.66,"open":86.83,"volume":42359300},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":88.86,"high":89.28,"low":86.95,"open":88.49,"volume":33850000},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":87.89,"high":89.48,"low":87.34,"open":88.6,"volume":32312900},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":87.84,"high":88.6,"low":87.06,"open":88.22,"volume":30791600},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":87.9,"high":88.36,"low":86.88,"open":88.15,"volume":30268700},{"timestamp":1612794600,"date":"2021-02-08","index":10312,"close":91.47,"high":91.99,"low":87.98,"open":88.31,"volume":47639900},{"timestamp":1612881000,"date":"2021-02-09","index":10313,"close":90.91,"high":93.3,"low":90.55,"open":91.39,"volume":37596400},{"timestamp":1612967400,"date":"2021-02-10","index":10314,"close":92.35,"high":93.27,"low":90.46,"open":91.5,"volume":42441300}]},{"date":"2020-10-27","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":85.28,"high":86.09,"low":83.97,"open":84.86,"volume":42764100},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":84.21,"high":85.96,"low":83.46,"open":85.86,"volume":40403000},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":83.13,"high":84.72,"low":82.42,"open":83.4,"volume":33696400},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":83.17,"high":83.99,"low":82.41,"open":83.54,"volume":31474300},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":82,"high":84.65,"low":81.53,"open":83.62,"volume":36689100},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":81.56,"high":82.69,"low":80.58,"open":82.16,"volume":38219400},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":79.2,"high":81.93,"low":79.19,"open":81.72,"volume":36426400},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":79.42,"high":80.82,"low":78.42,"open":79.65,"volume":38006800},{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":81.96,"high":81.99,"low":79.33,"open":80.93,"volume":46557700},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":82.23,"high":84.97,"low":80.86,"open":82.55,"volume":69423700},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":78.88,"high":82.37,"low":77.57,"open":82,"volume":156669500}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":76.4,"high":78.96,"low":75.76,"open":78.73,"volume":76529900},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":78.02,"high":79.18,"low":76.29,"open":76.75,"volume":52784100},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":75.29,"high":77.7,"low":74.23,"open":77.09,"volume":51349000},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":74.7,"high":76.34,"low":73.76,"open":75.85,"volume":45760700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":76.58,"high":77.08,"low":74.6,"open":74.93,"volume":41231800},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":81.35,"high":81.85,"low":78.97,"open":80.25,"volume":66579700},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":83,"high":83.5,"low":81.85,"open":83.27,"volume":46542300},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":85.88,"high":86.09,"low":82.67,"open":83.52,"volume":53829900},{"timestamp":1604932200,"date":"2020-11-09","index":10251,"close":83.12,"high":87.05,"low":82.77,"open":84.24,"volume":58580700},{"timestamp":1605018600,"date":"2020-11-10","index":10252,"close":77.99,"high":82.13,"low":77.63,"open":81.93,"volume":67137200},{"timestamp":1605105000,"date":"2020-11-11","index":10253,"close":81.28,"high":81.47,"low":78.97,"open":79.39,"volume":44611300}]},{"date":"2020-07-28","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":54.72,"high":54.86,"low":52.26,"open":53.3,"volume":54890100},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":55.34,"high":55.37,"low":53.59,"open":54.96,"volume":42360300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":54.92,"high":55.15,"low":53.74,"open":54.68,"volume":36887100},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":55.04,"high":55.81,"low":54.68,"open":55.31,"volume":34710400},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":57.46,"high":57.53,"low":54.83,"open":55.23,"volume":45034300},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":57,"high":58.5,"low":56.32,"open":57.81,"volume":44741000},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.79,"high":62,"low":56.97,"open":57.07,"volume":135159400},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":59.57,"high":62.33,"low":58.63,"open":61.63,"volume":106829100},{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":69.4,"high":69.94,"low":64.05,"open":64.18,"volume":205314500},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":68.97,"high":71.63,"low":67.79,"open":69.28,"volume":107918100},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":67.61,"high":69.8,"low":67.02,"open":68.1,"volume":94181400}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":76.09,"high":77.19,"low":73.9,"open":75.5,"volume":132969700},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":78.2,"high":78.96,"low":75.07,"open":75.37,"volume":80286900},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":77.43,"high":78.96,"low":75.36,"open":78.67,"volume":71621600},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":77.67,"high":78.5,"low":77.06,"open":78.19,"volume":42628800},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":85.04,"high":85.81,"low":77.99,"open":78.03,"volume":155676100},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":85.31,"high":86.32,"low":83.32,"open":84.96,"volume":65642600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":86.71,"high":86.98,"low":84.78,"open":85.49,"volume":53961700},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":84.85,"high":87.29,"low":82.67,"open":86.67,"volume":66543200},{"timestamp":1597066200,"date":"2020-08-10","index":10187,"close":82.24,"high":85.16,"low":79.32,"open":85.05,"volume":70536100},{"timestamp":1597152600,"date":"2020-08-11","index":10188,"close":76.88,"high":80.71,"low":76.1,"open":80.71,"volume":77877700},{"timestamp":1597239000,"date":"2020-08-12","index":10189,"close":82.61,"high":82.88,"low":77.55,"open":78.43,"volume":88513700}]},{"date":"2020-04-28","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":54.93,"high":55.14,"low":52.11,"open":52.24,"volume":85306800},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":54.99,"high":55.57,"low":53.41,"open":53.73,"volume":83814000},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":56.95,"high":58.08,"low":55.63,"open":55.96,"volume":103106500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":56.6,"high":57.76,"low":55.55,"open":57.35,"volume":76908800},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":56.97,"high":58.63,"low":55.85,"open":55.98,"volume":72367300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":52.92,"high":57.73,"low":51.41,"open":56.9,"volume":123906400},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":55.92,"high":56.15,"low":54.34,"open":54.91,"volume":63041600},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":55.9,"high":57.29,"low":55.64,"open":56.65,"volume":69662700},{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":56.18,"high":56.78,"low":54.42,"open":55.1,"volume":72761000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":56.49,"high":58,"low":56.25,"open":57.44,"volume":62568100},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":55.51,"high":57.35,"low":55.3,"open":57.16,"volume":80501800}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":53.66,"high":54.86,"low":52.74,"open":54.53,"volume":110800900},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":52.39,"high":54.29,"low":52.03,"open":53.43,"volume":65543900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":49.88,"high":51.95,"low":49.09,"open":51.07,"volume":69562700},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":52.56,"high":52.61,"low":49.73,"open":49.82,"volume":62590600},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":52.19,"high":53.51,"low":51.29,"open":53.43,"volume":56560500},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":52.16,"high":53.31,"low":51.88,"open":52.42,"volume":48138100},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":51.95,"high":52.97,"low":51.62,"open":52.93,"volume":48956600},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":53.19,"high":53.27,"low":51.81,"open":52.15,"volume":40686100},{"timestamp":1589203800,"date":"2020-05-11","index":10124,"close":55.74,"high":55.89,"low":52.75,"open":52.9,"volume":68746400},{"timestamp":1589290200,"date":"2020-05-12","index":10125,"close":53.76,"high":56.58,"low":53.75,"open":56.21,"volume":55631100},{"timestamp":1589376600,"date":"2020-05-13","index":10126,"close":52.18,"high":55.22,"low":51.3,"open":54.04,"volume":76824700}]},{"date":"2020-01-28","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":48.75,"high":48.86,"low":48.24,"open":48.66,"volume":34266800},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":48.21,"high":49.04,"low":47.91,"open":48.64,"volume":38563200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":48.55,"high":49.08,"low":48.12,"open":48.23,"volume":40199900},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":49.77,"high":50.31,"low":48.99,"open":49.17,"volume":58898900},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":50.93,"high":51.05,"low":49.9,"open":50.2,"volume":57722500},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":51.05,"high":51.81,"low":50.7,"open":50.96,"volume":49095000},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":51.43,"high":51.88,"low":51.2,"open":51.63,"volume":40772200},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":51.71,"high":51.75,"low":50.74,"open":51.34,"volume":40135400},{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":50.35,"high":52.81,"low":49.47,"open":52.28,"volume":80004900},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":49.26,"high":49.79,"low":47.9,"open":48.45,"volume":48878600},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":50.53,"high":50.85,"low":49.48,"open":50.03,"volume":62343800}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":47.51,"high":48.07,"low":46.1,"open":47.84,"volume":112349900},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":48.78,"high":48.81,"low":46.13,"open":46.49,"volume":70460200},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":47,"high":48.58,"low":46.79,"open":48.4,"volume":60322400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":48.02,"high":48.1,"low":46.23,"open":46.4,"volume":46983500},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":49.45,"high":49.75,"low":48.61,"open":49.21,"volume":46302100},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":49.84,"high":50.42,"low":49.31,"open":50.29,"volume":42737100},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":49.32,"high":49.39,"low":47.63,"open":48.8,"volume":48670600},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":49.73,"high":50.67,"low":48.64,"open":48.91,"volume":53107600},{"timestamp":1581345000,"date":"2020-02-10","index":10061,"close":52.26,"high":52.3,"low":49.35,"open":49.47,"volume":60971700},{"timestamp":1581431400,"date":"2020-02-11","index":10062,"close":53.8,"high":54.48,"low":52.91,"open":53.22,"volume":74719100},{"timestamp":1581517800,"date":"2020-02-12","index":10063,"close":53.89,"high":54.85,"low":53.53,"open":54.53,"volume":45994900}]},{"date":"2019-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":30.72,"high":30.92,"low":30.17,"open":30.7,"volume":41600700},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":30.81,"high":31.41,"low":30.53,"open":30.6,"volume":42804400},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":31.14,"high":31.4,"low":30.86,"open":31.3,"volume":36884400},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":30.97,"high":31.33,"low":30.29,"open":31.06,"volume":39681700},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":32.03,"high":32.26,"low":31.41,"open":31.5,"volume":52182800},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":31.51,"high":32.15,"low":31.5,"open":32.06,"volume":36185200},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":31.36,"high":31.65,"low":30.83,"open":31.09,"volume":26582200},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":31.72,"high":31.86,"low":31.34,"open":31.58,"volume":27808000},{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":32.71,"high":32.86,"low":31.83,"open":31.9,"volume":45368800},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":33.69,"high":33.91,"low":33.15,"open":33.16,"volume":51223600},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":33.03,"high":33.9,"low":32.7,"open":33.73,"volume":78700100}],"post":[{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":33.13,"high":33.34,"low":32.03,"open":32.93,"volume":78228800},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":33.93,"high":34.34,"low":32.82,"open":32.98,"volume":67881600},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":34.89,"high":35,"low":34.1,"open":34.37,"volume":64238600},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":36.29,"high":36.45,"low":34.76,"open":35.19,"volume":83343800},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":36.15,"high":37.18,"low":35.98,"open":36.56,"volume":84848600},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":35.93,"high":36.48,"low":35.52,"open":36.06,"volume":51675100},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":36.28,"high":36.99,"low":36.03,"open":36.52,"volume":54350200},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":36.29,"high":36.58,"low":36,"open":36.06,"volume":39353900},{"timestamp":1573482600,"date":"2019-11-11","index":10000,"close":36.31,"high":36.66,"low":35.58,"open":35.96,"volume":43511100},{"timestamp":1573569000,"date":"2019-11-12","index":10001,"close":36.71,"high":37.13,"low":36.4,"open":36.43,"volume":58664500},{"timestamp":1573655400,"date":"2019-11-13","index":10002,"close":37.52,"high":37.96,"low":36.58,"open":36.65,"volume":67648300}]},{"date":"2019-07-30","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":33.85,"high":34.86,"low":33.8,"open":34.3,"volume":66912700},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":33.6,"high":34.3,"low":33.49,"open":34.01,"volume":42557900},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":33,"high":33.46,"low":32.42,"open":33.03,"volume":58473900},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":32.51,"high":33.35,"low":32.45,"open":33.08,"volume":44617700},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":32.85,"high":33.31,"low":32.74,"open":32.8,"volume":37777300},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":33.49,"high":33.5,"low":32.93,"open":33.17,"volume":38532500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":34.11,"high":34.36,"low":33.45,"open":33.64,"volume":41952300},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":33.67,"high":34.25,"low":33.62,"open":34.05,"volume":36705600},{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":34.02,"high":34.77,"low":33.87,"open":34.23,"volume":43502800},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":33.48,"high":34.18,"low":32.98,"open":34.14,"volume":45922000},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":33.87,"high":33.94,"low":32.94,"open":33.21,"volume":72198900}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":30.45,"high":32.3,"low":30.3,"open":32.08,"volume":119190000},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":29.86,"high":31.48,"low":29.1,"open":30.5,"volume":80878900},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":29.44,"high":29.73,"low":28.94,"open":29.48,"volume":60410900},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":27.99,"high":28.49,"low":27.65,"open":28.26,"volume":74333200},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":28.86,"high":29.05,"low":28.2,"open":28.86,"volume":60578400},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":29.19,"high":29.28,"low":28.37,"open":28.47,"volume":58577500},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":33.92,"high":34.27,"low":31.48,"open":31.53,"volume":167278800},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":34.19,"high":35.55,"low":33.08,"open":33.45,"volume":132483900},{"timestamp":1565616600,"date":"2019-08-12","index":9936,"close":32.43,"high":34.65,"low":32.08,"open":34.16,"volume":106936000},{"timestamp":1565703000,"date":"2019-08-13","index":9937,"close":32.11,"high":33.14,"low":31.72,"open":32.36,"volume":102009700},{"timestamp":1565789400,"date":"2019-08-14","index":9938,"close":30.24,"high":31.05,"low":29.51,"open":31,"volume":127521500}]},{"date":"2019-04-30","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":27.33,"high":27.84,"low":26.96,"open":27.8,"volume":40812500},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":27.93,"high":28.18,"low":27.49,"open":27.72,"volume":47340100},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":27.49,"high":28.27,"low":27.22,"open":28.21,"volume":48240800},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":27.68,"high":27.88,"low":27.34,"open":27.6,"volume":39880900},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":28.18,"high":28.23,"low":27.39,"open":27.62,"volume":36477300},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":27.97,"high":28.49,"low":27.79,"open":28.18,"volume":41777500},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":28.46,"high":28.85,"low":27.93,"open":28.1,"volume":51784700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":27.66,"high":28.86,"low":27.36,"open":28.67,"volume":57329700},{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":27.88,"high":27.9,"low":27.05,"open":27.66,"volume":48827900},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":27.69,"high":28.14,"low":27.5,"open":27.9,"volume":44532700},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":27.63,"high":27.8,"low":26.94,"open":27.59,"volume":73165900}],"post":[{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":26.81,"high":29.15,"low":26.78,"open":28.95,"volume":136066900},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":28.29,"high":28.64,"low":26.61,"open":26.94,"volume":100514800},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":28.22,"high":28.42,"low":27.66,"open":28.3,"volume":55503100},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":27.42,"high":27.5,"low":26.45,"open":26.72,"volume":70344100},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":26.66,"high":27.35,"low":26.21,"open":27.2,"volume":75868800},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":27.09,"high":27.71,"low":26.27,"open":26.41,"volume":65967500},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":27.21,"high":27.38,"low":26.03,"open":26.7,"volume":73150900},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":27.96,"high":28.1,"low":26.93,"open":27.03,"volume":82930100},{"timestamp":1557754200,"date":"2019-05-13","index":9873,"close":26.24,"high":27.23,"low":26.1,"open":26.98,"volume":99017900},{"timestamp":1557840600,"date":"2019-05-14","index":9874,"close":27.32,"high":27.48,"low":26.15,"open":26.53,"volume":82980400},{"timestamp":1557927000,"date":"2019-05-15","index":9875,"close":27.58,"high":27.79,"low":26.73,"open":26.87,"volume":55689900}]},{"date":"2019-01-29","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":20.23,"high":20.62,"low":19.75,"open":19.96,"volume":71350200},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":20.38,"high":20.68,"low":20.26,"open":20.44,"volume":62785800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":19.73,"high":20.54,"low":19.71,"open":20.4,"volume":70849300},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":20.25,"high":20.51,"low":19.02,"open":19.49,"volume":85018400},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":20.77,"high":21.05,"low":20.02,"open":20.37,"volume":88131000},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":19.76,"high":20.92,"low":19.7,"open":20.48,"volume":78513700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":19.8,"high":20.48,"low":19.55,"open":20.03,"volume":77811300},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":20.85,"high":21.01,"low":20.04,"open":20.06,"volume":97433400},{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":21.93,"high":22.03,"low":20.79,"open":20.99,"volume":110239500},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":20.18,"high":21.01,"low":20.02,"open":20.32,"volume":135164100},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":19.25,"high":20.39,"low":19.05,"open":20.26,"volume":131202500}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":23.09,"high":23.13,"low":21.37,"open":21.49,"volume":211421200},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":24.41,"high":25.14,"low":22.83,"open":23.02,"volume":182575600},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":24.51,"high":24.84,"low":24.07,"open":24.61,"volume":105356200},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":24.13,"high":24.66,"low":24.07,"open":24.43,"volume":70843800},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":23.31,"high":23.86,"low":22.98,"open":23.42,"volume":122226000},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":23.26,"high":24.14,"low":23.22,"open":23.63,"volume":78684300},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":22.67,"high":23.22,"low":22.32,"open":22.99,"volume":86723900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":23.05,"high":23.28,"low":22.27,"open":22.33,"volume":78129300},{"timestamp":1549895400,"date":"2019-02-11","index":9810,"close":22.96,"high":23.28,"low":22.66,"open":23.05,"volume":60578700},{"timestamp":1549981800,"date":"2019-02-12","index":9811,"close":22.82,"high":23.56,"low":22.75,"open":23.43,"volume":67595400},{"timestamp":1550068200,"date":"2019-02-13","index":9812,"close":22.85,"high":23.24,"low":22.71,"open":22.98,"volume":57544200}]},{"date":"2018-10-24","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":9727,"close":25,"high":27.4,"low":24.91,"open":27.38,"volume":147682900},{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":25.3,"high":26.2,"low":24.55,"open":24.74,"volume":147013800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":26.34,"high":26.97,"low":25.67,"open":26.77,"volume":111059400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":26.26,"high":26.77,"low":25.75,"open":26.38,"volume":70523500},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":28.18,"high":28.23,"low":26.17,"open":26.63,"volume":92529000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":27.3,"high":28.53,"low":26.92,"open":28.41,"volume":89466900},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":26.62,"high":27.75,"low":26.4,"open":27.08,"volume":79623700},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":23.66,"high":27.1,"low":23.6,"open":27.03,"volume":130799900},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":25.03,"high":25.64,"low":24.09,"open":24.46,"volume":114158900},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":25.09,"high":25.26,"low":23.85,"open":24.18,"volume":101763000},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":22.79,"high":25.1,"low":22.75,"open":25.04,"volume":134489100}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":19.27,"high":20.15,"low":17.72,"open":17.92,"volume":189173700},{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":17.63,"high":18.78,"low":17.05,"open":18.49,"volume":119689000},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":16.85,"high":18.23,"low":16.27,"open":18.21,"volume":94479600},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":17.2,"high":17.24,"low":16.17,"open":16.38,"volume":99049400},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":18.21,"high":18.34,"low":17.12,"open":17.87,"volume":110463700},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":20.22,"high":20.33,"low":18.08,"open":18.41,"volume":136896500},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":20.23,"high":21.06,"low":19.47,"open":20.59,"volume":123788000},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":19.9,"high":20.18,"low":18.88,"open":20.12,"volume":108016700},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":20.68,"high":21.65,"low":19.48,"open":19.5,"volume":144995700},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":21.84,"high":22.22,"low":21.07,"open":21.42,"volume":121115800},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":21.2,"high":22.08,"low":20.97,"open":21.77,"volume":92387600}]}] diff --git a/data/AMZN_full.json b/data/AMZN_full.json index 3945c912a..73fc055c5 100644 --- a/data/AMZN_full.json +++ b/data/AMZN_full.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.55,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]},{"date":"2019-07-25","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5574,"close":100.05,"high":101.79,"low":99.76,"open":101.28,"volume":86356000},{"timestamp":1562938200,"date":"2019-07-12","index":5575,"close":100.55,"high":100.85,"low":100.19,"open":100.41,"volume":50186000},{"timestamp":1563197400,"date":"2019-07-15","index":5576,"close":101.05,"high":101.14,"low":100.08,"open":101.07,"volume":59626000},{"timestamp":1563283800,"date":"2019-07-16","index":5577,"close":100.5,"high":101.32,"low":100.06,"open":100.53,"volume":52364000},{"timestamp":1563370200,"date":"2019-07-17","index":5578,"close":99.6,"high":100.6,"low":99.6,"open":100.35,"volume":51176000},{"timestamp":1563456600,"date":"2019-07-18","index":5579,"close":98.89,"high":99.38,"low":97.58,"open":99,"volume":69738000},{"timestamp":1563543000,"date":"2019-07-19","index":5580,"close":98.23,"high":99.8,"low":98.11,"open":99.56,"volume":63712000},{"timestamp":1563802200,"date":"2019-07-22","index":5581,"close":99.28,"high":99.45,"low":97.91,"open":98.56,"volume":58000000},{"timestamp":1563888600,"date":"2019-07-23","index":5582,"close":99.72,"high":99.89,"low":98.66,"open":99.8,"volume":54070000},{"timestamp":1563975000,"date":"2019-07-24","index":5583,"close":100.04,"high":100.07,"low":98.29,"open":98.46,"volume":52626000},{"timestamp":1564061400,"date":"2019-07-25","index":5584,"close":98.69,"high":100.06,"low":98.64,"open":100.05,"volume":82730000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5585,"close":97.15,"high":97.54,"low":96.23,"open":97.1,"volume":98542000},{"timestamp":1564407000,"date":"2019-07-29","index":5586,"close":95.62,"high":96.61,"low":94.53,"open":96.5,"volume":89864000},{"timestamp":1564493400,"date":"2019-07-30","index":5587,"close":94.93,"high":95.49,"low":94.17,"open":94.56,"volume":58218000},{"timestamp":1564579800,"date":"2019-07-31","index":5588,"close":93.34,"high":94.98,"low":92.47,"open":94.91,"volume":89414000},{"timestamp":1564666200,"date":"2019-08-01","index":5589,"close":92.77,"high":94.9,"low":92.2,"open":93.59,"volume":94266000},{"timestamp":1564752600,"date":"2019-08-02","index":5590,"close":91.16,"high":92.32,"low":90.4,"open":92.25,"volume":99124000},{"timestamp":1565011800,"date":"2019-08-05","index":5591,"close":88.26,"high":89.43,"low":87.44,"open":88.51,"volume":121164000},{"timestamp":1565098200,"date":"2019-08-06","index":5592,"close":89.39,"high":89.69,"low":87.67,"open":89.61,"volume":101406000},{"timestamp":1565184600,"date":"2019-08-07","index":5593,"close":89.67,"high":89.95,"low":87.85,"open":88.7,"volume":90538000},{"timestamp":1565271000,"date":"2019-08-08","index":5594,"close":91.64,"high":91.71,"low":89.91,"open":90.3,"volume":74024000},{"timestamp":1565357400,"date":"2019-08-09","index":5595,"close":90.38,"high":91.55,"low":90.11,"open":91.45,"volume":57596000}]},{"date":"2019-04-25","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":5511,"close":92.37,"high":92.4,"low":91.44,"open":92.05,"volume":59280000},{"timestamp":1554989400,"date":"2019-04-11","index":5512,"close":92.2,"high":92.5,"low":92.02,"open":92.43,"volume":53096000},{"timestamp":1555075800,"date":"2019-04-12","index":5513,"close":92.15,"high":92.57,"low":92.07,"open":92.42,"volume":62288000},{"timestamp":1555335000,"date":"2019-04-15","index":5514,"close":92.24,"high":92.34,"low":90.94,"open":92.1,"volume":74488000},{"timestamp":1555421400,"date":"2019-04-16","index":5515,"close":93.15,"high":93.49,"low":92.4,"open":92.57,"volume":60892000},{"timestamp":1555507800,"date":"2019-04-17","index":5516,"close":93.24,"high":93.82,"low":93.02,"open":93.65,"volume":57870000},{"timestamp":1555594200,"date":"2019-04-18","index":5517,"close":93.08,"high":93.54,"low":92.97,"open":93.44,"volume":54998000},{"timestamp":1555939800,"date":"2019-04-22","index":5518,"close":94.37,"high":94.42,"low":92.28,"open":92.77,"volume":67476000},{"timestamp":1556026200,"date":"2019-04-23","index":5519,"close":96.19,"high":96.46,"low":94.48,"open":94.56,"volume":92808000},{"timestamp":1556112600,"date":"2019-04-24","index":5520,"close":95.09,"high":96.48,"low":94.91,"open":96.25,"volume":73516000},{"timestamp":1556199000,"date":"2019-04-25","index":5521,"close":95.11,"high":96.12,"low":95.02,"open":95.85,"volume":121982000}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":5522,"close":97.53,"high":97.55,"low":94.9,"open":96.45,"volume":168652000},{"timestamp":1556544600,"date":"2019-04-29","index":5523,"close":96.92,"high":97.82,"low":96.7,"open":97.45,"volume":80426000},{"timestamp":1556631000,"date":"2019-04-30","index":5524,"close":96.33,"high":96.79,"low":95.35,"open":96.5,"volume":70120000},{"timestamp":1556717400,"date":"2019-05-01","index":5525,"close":95.58,"high":97.18,"low":95.53,"open":96.65,"volume":62340000},{"timestamp":1556803800,"date":"2019-05-02","index":5526,"close":95.04,"high":96.08,"low":94.09,"open":95.67,"volume":79258000},{"timestamp":1556890200,"date":"2019-05-03","index":5527,"close":98.12,"high":98.22,"low":96.8,"open":97.45,"volume":127632000},{"timestamp":1557149400,"date":"2019-05-06","index":5528,"close":97.53,"high":97.95,"low":95.53,"open":95.9,"volume":108356000},{"timestamp":1557235800,"date":"2019-05-07","index":5529,"close":96.05,"high":97.46,"low":95.17,"open":97,"volume":118042000},{"timestamp":1557322200,"date":"2019-05-08","index":5530,"close":95.89,"high":96.77,"low":95.5,"open":95.94,"volume":81572000},{"timestamp":1557408600,"date":"2019-05-09","index":5531,"close":94.99,"high":95.47,"low":93.8,"open":95,"volume":106166000},{"timestamp":1557495000,"date":"2019-05-10","index":5532,"close":94.5,"high":95.19,"low":92.8,"open":94.9,"volume":114360000}]},{"date":"2019-01-31","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1547649000,"date":"2019-01-16","index":5453,"close":84.19,"high":85.25,"low":83.79,"open":84.21,"volume":127338000},{"timestamp":1547735400,"date":"2019-01-17","index":5454,"close":84.66,"high":85.01,"low":83.88,"open":84,"volume":84178000},{"timestamp":1547821800,"date":"2019-01-18","index":5455,"close":84.81,"high":85.81,"low":84.58,"open":85.6,"volume":120410000},{"timestamp":1548167400,"date":"2019-01-22","index":5456,"close":81.61,"high":84.09,"low":80.51,"open":84.05,"volume":128336000},{"timestamp":1548253800,"date":"2019-01-23","index":5457,"close":82,"high":82.87,"low":80.6,"open":82.8,"volume":104504000},{"timestamp":1548340200,"date":"2019-01-24","index":5458,"close":82.75,"high":82.86,"low":81.59,"open":82.05,"volume":81798000},{"timestamp":1548426600,"date":"2019-01-25","index":5459,"close":83.53,"high":84.17,"low":83.08,"open":83.53,"volume":98918000},{"timestamp":1548685800,"date":"2019-01-28","index":5460,"close":81.89,"high":82.25,"low":80.7,"open":82.18,"volume":96754000},{"timestamp":1548772200,"date":"2019-01-29","index":5461,"close":79.69,"high":81.62,"low":79.54,"open":81.56,"volume":92656000},{"timestamp":1548858600,"date":"2019-01-30","index":5462,"close":83.52,"high":83.85,"low":80.98,"open":81.15,"volume":115676000},{"timestamp":1548945000,"date":"2019-01-31","index":5463,"close":85.94,"high":86.82,"low":83.95,"open":84.64,"volume":218206000}],"post":[{"timestamp":1549031400,"date":"2019-02-01","index":5464,"close":81.31,"high":83.65,"low":81.1,"open":81.94,"volume":230124000},{"timestamp":1549290600,"date":"2019-02-04","index":5465,"close":81.67,"high":82.48,"low":80.68,"open":81.15,"volume":98582000},{"timestamp":1549377000,"date":"2019-02-05","index":5466,"close":82.94,"high":83.26,"low":82.13,"open":82.17,"volume":89062000},{"timestamp":1549463400,"date":"2019-02-06","index":5467,"close":82.01,"high":83.61,"low":81.67,"open":83.54,"volume":78798000},{"timestamp":1549549800,"date":"2019-02-07","index":5468,"close":80.72,"high":81.28,"low":79.65,"open":81.25,"volume":92532000},{"timestamp":1549636200,"date":"2019-02-08","index":5469,"close":79.41,"high":79.43,"low":78.34,"open":79.3,"volume":113150000},{"timestamp":1549895400,"date":"2019-02-11","index":5470,"close":79.55,"high":80.46,"low":79.3,"open":80.05,"volume":66346000},{"timestamp":1549981800,"date":"2019-02-12","index":5471,"close":81.9,"high":81.97,"low":79.94,"open":80.2,"volume":97172000},{"timestamp":1550068200,"date":"2019-02-13","index":5472,"close":82,"high":82.82,"low":81.86,"open":82.35,"volume":71206000},{"timestamp":1550154600,"date":"2019-02-14","index":5473,"close":81.13,"high":81.89,"low":80.3,"open":81.22,"volume":82410000},{"timestamp":1550241000,"date":"2019-02-15","index":5474,"close":80.4,"high":81.45,"low":80.22,"open":81.39,"volume":86878000}]},{"date":"2018-10-25","estimated":0.16,"reported":0.29,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":5388,"close":85.97,"high":87.77,"low":84.25,"open":86.2,"volume":278718000},{"timestamp":1539351000,"date":"2018-10-12","index":5389,"close":89.43,"high":90.45,"low":87.13,"open":90.4,"volume":188892000},{"timestamp":1539610200,"date":"2018-10-15","index":5390,"close":88.05,"high":89.75,"low":86.71,"open":89.75,"volume":128744000},{"timestamp":1539696600,"date":"2018-10-16","index":5391,"close":91,"high":91.19,"low":88.08,"open":89.18,"volume":117198000},{"timestamp":1539783000,"date":"2018-10-17","index":5392,"close":91.59,"high":92.25,"low":90.35,"open":92.14,"volume":105904000},{"timestamp":1539869400,"date":"2018-10-18","index":5393,"close":88.54,"high":91.51,"low":88.39,"open":91.07,"volume":117480000},{"timestamp":1539955800,"date":"2018-10-19","index":5394,"close":88.2,"high":90.46,"low":87.65,"open":89.26,"volume":118144000},{"timestamp":1540215000,"date":"2018-10-22","index":5395,"close":89.46,"high":90.47,"low":87.8,"open":89.2,"volume":90000000},{"timestamp":1540301400,"date":"2018-10-23","index":5396,"close":88.43,"high":88.82,"low":85.7,"open":87.11,"volume":134478000},{"timestamp":1540387800,"date":"2018-10-24","index":5397,"close":83.21,"high":88.89,"low":82.83,"open":88.68,"volume":138568000},{"timestamp":1540474200,"date":"2018-10-25","index":5398,"close":89.11,"high":89.74,"low":84.6,"open":85.17,"volume":205714000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":5399,"close":82.14,"high":84.92,"low":80.15,"open":82.48,"volume":299276000},{"timestamp":1540819800,"date":"2018-10-29","index":5400,"close":76.94,"high":83.29,"low":74.75,"open":83,"volume":277322000},{"timestamp":1540906200,"date":"2018-10-30","index":5401,"close":76.52,"high":77.05,"low":73.82,"open":74.31,"volume":249202000},{"timestamp":1540992600,"date":"2018-10-31","index":5402,"close":79.9,"high":81.2,"low":78.25,"open":78.5,"volume":187804000},{"timestamp":1541079000,"date":"2018-11-01","index":5403,"close":83.28,"high":83.52,"low":79.92,"open":81.18,"volume":162710000},{"timestamp":1541165400,"date":"2018-11-02","index":5404,"close":83.28,"high":84.87,"low":82.59,"open":83.93,"volume":139110000},{"timestamp":1541428200,"date":"2018-11-05","index":5405,"close":81.39,"high":82.9,"low":79.82,"open":82.88,"volume":112494000},{"timestamp":1541514600,"date":"2018-11-06","index":5406,"close":82.14,"high":83.25,"low":80.73,"open":80.92,"volume":85148000},{"timestamp":1541601000,"date":"2018-11-07","index":5407,"close":87.77,"high":87.96,"low":83.2,"open":83.65,"volume":163844000},{"timestamp":1541687400,"date":"2018-11-08","index":5408,"close":87.75,"high":89.2,"low":86.26,"open":87.75,"volume":130698000},{"timestamp":1541773800,"date":"2018-11-09","index":5409,"close":85.62,"high":87.2,"low":85.09,"open":86.63,"volume":118044000}]},{"date":"2018-07-26","estimated":0.13,"reported":0.25,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":5324,"close":89.83,"high":89.9,"low":88.11,"open":88.23,"volume":90654000},{"timestamp":1531488600,"date":"2018-07-13","index":5325,"close":90.65,"high":90.76,"low":89.76,"open":90.2,"volume":87664000},{"timestamp":1531747800,"date":"2018-07-16","index":5326,"close":91.12,"high":92.1,"low":90.72,"open":91.1,"volume":109324000},{"timestamp":1531834200,"date":"2018-07-17","index":5327,"close":92.2,"high":92.58,"low":89.87,"open":90.58,"volume":113658000},{"timestamp":1531920600,"date":"2018-07-18","index":5328,"close":92.15,"high":92.94,"low":91.56,"open":92.4,"volume":97238000},{"timestamp":1532007000,"date":"2018-07-19","index":5329,"close":90.65,"high":92.05,"low":90.56,"open":91.47,"volume":93538000},{"timestamp":1532093400,"date":"2018-07-20","index":5330,"close":90.68,"high":91.74,"low":90.5,"open":91.25,"volume":77688000},{"timestamp":1532352600,"date":"2018-07-23","index":5331,"close":90.1,"high":90.95,"low":88.5,"open":90.61,"volume":77770000},{"timestamp":1532439000,"date":"2018-07-24","index":5332,"close":91.46,"high":92,"low":90.47,"open":91.45,"volume":85574000},{"timestamp":1532525400,"date":"2018-07-25","index":5333,"close":93.18,"high":93.19,"low":91.13,"open":91.46,"volume":74764000},{"timestamp":1532611800,"date":"2018-07-26","index":5334,"close":90.4,"high":92.23,"low":90.22,"open":91.95,"volume":198488000}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":5335,"close":90.86,"high":94,"low":90.33,"open":93.8,"volume":193620000},{"timestamp":1532957400,"date":"2018-07-30","index":5336,"close":88.96,"high":91.47,"low":88.3,"open":91.37,"volume":131246000},{"timestamp":1533043800,"date":"2018-07-31","index":5337,"close":88.87,"high":90.09,"low":86.97,"open":89.32,"volume":114774000},{"timestamp":1533130200,"date":"2018-08-01","index":5338,"close":89.86,"high":89.92,"low":88.8,"open":89.2,"volume":83062000},{"timestamp":1533216600,"date":"2018-08-02","index":5339,"close":91.72,"high":91.83,"low":89.3,"open":89.44,"volume":87094000},{"timestamp":1533303000,"date":"2018-08-03","index":5340,"close":91.16,"high":92.05,"low":91.07,"open":91.89,"volume":69210000},{"timestamp":1533562200,"date":"2018-08-06","index":5341,"close":92.39,"high":92.39,"low":90.95,"open":91.29,"volume":67836000},{"timestamp":1533648600,"date":"2018-08-07","index":5342,"close":93.12,"high":93.49,"low":92.31,"open":92.73,"volume":67550000},{"timestamp":1533735000,"date":"2018-08-08","index":5343,"close":94.33,"high":94.58,"low":92.72,"open":93.05,"volume":79260000},{"timestamp":1533821400,"date":"2018-08-09","index":5344,"close":94.93,"high":95.73,"low":93.87,"open":94.1,"volume":97208000},{"timestamp":1533907800,"date":"2018-08-10","index":5345,"close":94.32,"high":94.97,"low":93.91,"open":94.43,"volume":72798000}]},{"date":"2018-04-26","estimated":0.06,"reported":0.16,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":5261,"close":72.43,"high":72.61,"low":71.75,"open":71.97,"volume":62700000},{"timestamp":1523626200,"date":"2018-04-13","index":5262,"close":71.54,"high":72.99,"low":71.23,"open":72.46,"volume":73706000},{"timestamp":1523885400,"date":"2018-04-16","index":5263,"close":72.07,"high":72.35,"low":71.37,"open":72.25,"volume":56172000},{"timestamp":1523971800,"date":"2018-04-17","index":5264,"close":75.19,"high":75.36,"low":72.85,"open":73.11,"volume":102288000},{"timestamp":1524058200,"date":"2018-04-18","index":5265,"close":76.39,"high":76.69,"low":75.21,"open":75.73,"volume":104550000},{"timestamp":1524144600,"date":"2018-04-19","index":5266,"close":77.85,"high":78.43,"low":76.95,"open":77.16,"volume":130474000},{"timestamp":1524231000,"date":"2018-04-20","index":5267,"close":76.37,"high":78.06,"low":75.8,"open":78.06,"volume":110832000},{"timestamp":1524490200,"date":"2018-04-23","index":5268,"close":75.89,"high":77.4,"low":75.17,"open":77.33,"volume":89308000},{"timestamp":1524576600,"date":"2018-04-24","index":5269,"close":73,"high":76.97,"low":72.42,"open":76.79,"volume":149894000},{"timestamp":1524663000,"date":"2018-04-25","index":5270,"close":73.01,"high":73.5,"low":70.75,"open":72.9,"volume":131746000},{"timestamp":1524749400,"date":"2018-04-26","index":5271,"close":75.9,"high":76.47,"low":73.93,"open":74.25,"volume":176022000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":5272,"close":78.63,"high":81.9,"low":78.37,"open":81.7,"volume":261064000},{"timestamp":1525095000,"date":"2018-04-30","index":5273,"close":78.31,"high":79.8,"low":78.05,"open":79.13,"volume":109282000},{"timestamp":1525181400,"date":"2018-05-01","index":5274,"close":79.11,"high":79.25,"low":77.61,"open":78.16,"volume":91442000},{"timestamp":1525267800,"date":"2018-05-02","index":5275,"close":78.48,"high":79.43,"low":78.32,"open":79.05,"volume":87206000},{"timestamp":1525354200,"date":"2018-05-03","index":5276,"close":78.6,"high":78.74,"low":77.3,"open":78,"volume":85038000},{"timestamp":1525440600,"date":"2018-05-04","index":5277,"close":79.05,"high":79.25,"low":78.11,"open":78.12,"volume":68872000},{"timestamp":1525699800,"date":"2018-05-07","index":5278,"close":80.01,"high":80.35,"low":79.39,"open":79.47,"volume":76038000},{"timestamp":1525786200,"date":"2018-05-08","index":5279,"close":79.62,"high":79.84,"low":79.13,"open":79.75,"volume":61358000},{"timestamp":1525872600,"date":"2018-05-09","index":5280,"close":80.4,"high":80.4,"low":79.6,"open":80,"volume":72746000},{"timestamp":1525959000,"date":"2018-05-10","index":5281,"close":80.45,"high":80.78,"low":80.17,"open":80.42,"volume":56350000},{"timestamp":1526045400,"date":"2018-05-11","index":5282,"close":80.15,"high":80.56,"low":79.89,"open":80.55,"volume":45278000}]},{"date":"2018-02-01","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":5203,"close":64.67,"high":65.23,"low":64.2,"open":64.7,"volume":80538000},{"timestamp":1516372200,"date":"2018-01-19","index":5204,"close":64.73,"high":65.65,"low":64.65,"open":65.6,"volume":91570000},{"timestamp":1516631400,"date":"2018-01-22","index":5205,"close":66.37,"high":66.37,"low":64.83,"open":64.86,"volume":82802000},{"timestamp":1516717800,"date":"2018-01-23","index":5206,"close":68.13,"high":68.25,"low":66.87,"open":66.9,"volume":103386000},{"timestamp":1516804200,"date":"2018-01-24","index":5207,"close":67.88,"high":69.41,"low":66.9,"open":68.74,"volume":136150000},{"timestamp":1516890600,"date":"2018-01-25","index":5208,"close":68.9,"high":68.92,"low":67.88,"open":68.4,"volume":95060000},{"timestamp":1516977000,"date":"2018-01-26","index":5209,"close":70.1,"high":70.13,"low":69.05,"open":69.6,"volume":97146000},{"timestamp":1517236200,"date":"2018-01-29","index":5210,"close":70.88,"high":71.57,"low":70.02,"open":70.46,"volume":114038000},{"timestamp":1517322600,"date":"2018-01-30","index":5211,"close":71.89,"high":71.96,"low":69.6,"open":70.16,"volume":117438000},{"timestamp":1517409000,"date":"2018-01-31","index":5212,"close":72.54,"high":73.63,"low":72.5,"open":72.57,"volume":128494000},{"timestamp":1517495400,"date":"2018-02-01","index":5213,"close":69.5,"high":72.99,"low":69.26,"open":72.25,"volume":182276000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":5214,"close":71.5,"high":74.9,"low":70.7,"open":73.87,"volume":222514000},{"timestamp":1517841000,"date":"2018-02-05","index":5215,"close":69.5,"high":72.95,"low":66.04,"open":70.13,"volume":229900000},{"timestamp":1517927400,"date":"2018-02-06","index":5216,"close":72.14,"high":72.2,"low":67.59,"open":68.07,"volume":221336000},{"timestamp":1518013800,"date":"2018-02-07","index":5217,"close":70.84,"high":73.05,"low":70.76,"open":72.45,"volume":143254000},{"timestamp":1518100200,"date":"2018-02-08","index":5218,"close":67.53,"high":71.69,"low":67.5,"open":71.48,"volume":171572000},{"timestamp":1518186600,"date":"2018-02-09","index":5219,"close":66.98,"high":69.18,"low":63.3,"open":68.67,"volume":282830000},{"timestamp":1518445800,"date":"2018-02-12","index":5220,"close":69.31,"high":69.69,"low":67.2,"open":68.23,"volume":134778000},{"timestamp":1518532200,"date":"2018-02-13","index":5221,"close":70.73,"high":70.99,"low":69.18,"open":69.3,"volume":118358000},{"timestamp":1518618600,"date":"2018-02-14","index":5222,"close":72.55,"high":72.6,"low":70.17,"open":70.31,"volume":119184000},{"timestamp":1518705000,"date":"2018-02-15","index":5223,"close":73.09,"high":73.45,"low":71.84,"open":73.34,"volume":113054000},{"timestamp":1518791400,"date":"2018-02-16","index":5224,"close":72.43,"high":73.29,"low":72.33,"open":72.87,"volume":89452000}]},{"date":"2017-10-26","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-07-27","estimated":0.07,"reported":0.02,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":5073,"close":50.03,"high":50.34,"low":49.79,"open":50.23,"volume":57616000},{"timestamp":1500039000,"date":"2017-07-14","index":5074,"close":50.09,"high":50.22,"low":49.84,"open":50.12,"volume":42050000},{"timestamp":1500298200,"date":"2017-07-17","index":5075,"close":50.5,"high":50.74,"low":50.19,"open":50.23,"volume":74252000},{"timestamp":1500384600,"date":"2017-07-18","index":5076,"close":51.22,"high":51.3,"low":50.2,"open":50.3,"volume":80152000},{"timestamp":1500471000,"date":"2017-07-19","index":5077,"close":51.34,"high":51.58,"low":51.13,"open":51.25,"volume":59280000},{"timestamp":1500557400,"date":"2017-07-20","index":5078,"close":51.44,"high":51.75,"low":51.13,"open":51.58,"volume":61950000},{"timestamp":1500643800,"date":"2017-07-21","index":5079,"close":51.28,"high":51.31,"low":50.55,"open":51.06,"volume":54692000},{"timestamp":1500903000,"date":"2017-07-24","index":5080,"close":51.95,"high":52.15,"low":51.37,"open":51.42,"volume":65760000},{"timestamp":1500989400,"date":"2017-07-25","index":5081,"close":51.99,"high":52.17,"low":51.62,"open":51.9,"volume":48952000},{"timestamp":1501075800,"date":"2017-07-26","index":5082,"close":52.64,"high":52.66,"low":52.16,"open":52.16,"volume":58426000},{"timestamp":1501162200,"date":"2017-07-27","index":5083,"close":52.3,"high":54.17,"low":52.01,"open":53.48,"volume":219834000}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":5084,"close":51,"high":51.64,"low":50.05,"open":50.61,"volume":154188000},{"timestamp":1501507800,"date":"2017-07-31","index":5085,"close":49.39,"high":50.95,"low":49.35,"open":50.95,"volume":147042000},{"timestamp":1501594200,"date":"2017-08-01","index":5086,"close":49.81,"high":50.32,"low":49.58,"open":49.81,"volume":91452000},{"timestamp":1501680600,"date":"2017-08-02","index":5087,"close":49.79,"high":50.16,"low":49.09,"open":50.09,"volume":81400000},{"timestamp":1501767000,"date":"2017-08-03","index":5088,"close":49.35,"high":49.97,"low":49.23,"open":49.97,"volume":65116000},{"timestamp":1501853400,"date":"2017-08-04","index":5089,"close":49.38,"high":49.58,"low":49.1,"open":49.48,"volume":54606000},{"timestamp":1502112600,"date":"2017-08-07","index":5090,"close":49.61,"high":49.75,"low":49.36,"open":49.53,"volume":53532000},{"timestamp":1502199000,"date":"2017-08-08","index":5091,"close":49.49,"high":49.81,"low":49.29,"open":49.72,"volume":58056000},{"timestamp":1502285400,"date":"2017-08-09","index":5092,"close":49.1,"high":49.4,"low":48.76,"open":49.13,"volume":71394000},{"timestamp":1502371800,"date":"2017-08-10","index":5093,"close":47.85,"high":48.99,"low":47.73,"open":48.81,"volume":113682000},{"timestamp":1502458200,"date":"2017-08-11","index":5094,"close":48.4,"high":48.52,"low":47.57,"open":48,"volume":69360000}]},{"date":"2017-04-27","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":5010,"close":44.81,"high":45.2,"low":44.76,"open":45.15,"volume":49122000},{"timestamp":1492090200,"date":"2017-04-13","index":5011,"close":44.23,"high":44.75,"low":44.22,"open":44.57,"volume":63492000},{"timestamp":1492435800,"date":"2017-04-17","index":5012,"close":45.1,"high":45.12,"low":44.38,"open":44.38,"volume":57094000},{"timestamp":1492522200,"date":"2017-04-18","index":5013,"close":45.19,"high":45.48,"low":45.04,"open":45.05,"volume":59984000},{"timestamp":1492608600,"date":"2017-04-19","index":5014,"close":44.96,"high":45.53,"low":44.87,"open":45.39,"volume":57404000},{"timestamp":1492695000,"date":"2017-04-20","index":5015,"close":45.1,"high":45.27,"low":44.81,"open":44.99,"volume":56288000},{"timestamp":1492781400,"date":"2017-04-21","index":5016,"close":44.93,"high":45.18,"low":44.84,"open":45.13,"volume":48410000},{"timestamp":1493040600,"date":"2017-04-24","index":5017,"close":45.37,"high":45.5,"low":45.19,"open":45.43,"volume":62458000},{"timestamp":1493127000,"date":"2017-04-25","index":5018,"close":45.38,"high":45.47,"low":45.15,"open":45.35,"volume":67612000},{"timestamp":1493213400,"date":"2017-04-26","index":5019,"close":45.46,"high":45.79,"low":45.38,"open":45.51,"volume":52178000},{"timestamp":1493299800,"date":"2017-04-27","index":5020,"close":45.92,"high":46.09,"low":45.61,"open":45.72,"volume":106110000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":5021,"close":46.25,"high":47.48,"low":46.22,"open":47.44,"volume":147294000},{"timestamp":1493645400,"date":"2017-05-01","index":5022,"close":47.41,"high":47.72,"low":46.39,"open":46.39,"volume":109330000},{"timestamp":1493731800,"date":"2017-05-02","index":5023,"close":47.35,"high":47.51,"low":47.07,"open":47.33,"volume":76976000},{"timestamp":1493818200,"date":"2017-05-03","index":5024,"close":47.05,"high":47.3,"low":46.79,"open":47.3,"volume":71654000},{"timestamp":1493904600,"date":"2017-05-04","index":5025,"close":46.88,"high":47.25,"low":46.71,"open":47.24,"volume":48368000},{"timestamp":1493991000,"date":"2017-05-05","index":5026,"close":46.71,"high":47.04,"low":46.51,"open":47.03,"volume":57328000},{"timestamp":1494250200,"date":"2017-05-08","index":5027,"close":47.45,"high":47.45,"low":46.96,"open":47.05,"volume":68314000},{"timestamp":1494336600,"date":"2017-05-09","index":5028,"close":47.64,"high":47.89,"low":47.51,"open":47.64,"volume":65242000},{"timestamp":1494423000,"date":"2017-05-10","index":5029,"close":47.45,"high":47.69,"low":47.25,"open":47.67,"volume":41930000},{"timestamp":1494509400,"date":"2017-05-11","index":5030,"close":47.38,"high":47.51,"low":47.04,"open":47.26,"volume":43882000},{"timestamp":1494595800,"date":"2017-05-12","index":5031,"close":48.07,"high":48.14,"low":47.58,"open":47.72,"volume":72518000}]},{"date":"2017-02-02","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":4952,"close":40.45,"high":40.68,"low":40.37,"open":40.5,"volume":50816000},{"timestamp":1484922600,"date":"2017-01-20","index":4953,"close":40.42,"high":40.8,"low":40.31,"open":40.76,"volume":67524000},{"timestamp":1485181800,"date":"2017-01-23","index":4954,"close":40.89,"high":40.92,"low":40.25,"open":40.34,"volume":55950000},{"timestamp":1485268200,"date":"2017-01-24","index":4955,"close":41.12,"high":41.2,"low":40.72,"open":41.1,"volume":59434000},{"timestamp":1485354600,"date":"2017-01-25","index":4956,"close":41.83,"high":41.87,"low":41.26,"open":41.29,"volume":78452000},{"timestamp":1485441000,"date":"2017-01-26","index":4957,"close":41.96,"high":42.19,"low":41.65,"open":41.78,"volume":71726000},{"timestamp":1485527400,"date":"2017-01-27","index":4958,"close":41.79,"high":41.99,"low":41.47,"open":41.95,"volume":59974000},{"timestamp":1485786600,"date":"2017-01-30","index":4959,"close":41.52,"high":41.67,"low":40.82,"open":41.65,"volume":74946000},{"timestamp":1485873000,"date":"2017-01-31","index":4960,"close":41.17,"high":41.35,"low":40.98,"open":41.19,"volume":62744000},{"timestamp":1485959400,"date":"2017-02-01","index":4961,"close":41.62,"high":41.69,"low":41.25,"open":41.46,"volume":77004000},{"timestamp":1486045800,"date":"2017-02-02","index":4962,"close":42,"high":42.12,"low":41.41,"open":41.83,"volume":147010000}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":4963,"close":40.51,"high":40.92,"low":40.2,"open":40.34,"volume":217376000},{"timestamp":1486391400,"date":"2017-02-06","index":4964,"close":40.38,"high":40.54,"low":40.15,"open":40.49,"volume":77946000},{"timestamp":1486477800,"date":"2017-02-07","index":4965,"close":40.63,"high":40.81,"low":40.38,"open":40.47,"volume":69322000},{"timestamp":1486564200,"date":"2017-02-08","index":4966,"close":40.99,"high":41.07,"low":40.63,"open":40.63,"volume":57160000},{"timestamp":1486650600,"date":"2017-02-09","index":4967,"close":41.07,"high":41.25,"low":40.99,"open":41.08,"volume":49698000},{"timestamp":1486737000,"date":"2017-02-10","index":4968,"close":41.37,"high":41.4,"low":41.14,"open":41.19,"volume":48592000},{"timestamp":1486996200,"date":"2017-02-13","index":4969,"close":41.83,"high":42.15,"low":41.43,"open":41.58,"volume":83452000},{"timestamp":1487082600,"date":"2017-02-14","index":4970,"close":41.82,"high":41.92,"low":41.57,"open":41.85,"volume":55848000},{"timestamp":1487169000,"date":"2017-02-15","index":4971,"close":42.13,"high":42.14,"low":41.64,"open":41.7,"volume":59378000},{"timestamp":1487255400,"date":"2017-02-16","index":4972,"close":42.21,"high":42.25,"low":41.97,"open":42.09,"volume":54294000},{"timestamp":1487341800,"date":"2017-02-17","index":4973,"close":42.25,"high":42.36,"low":42.04,"open":42.1,"volume":62246000}]},{"date":"2016-10-27","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":4886,"close":41.46,"high":41.59,"low":41.06,"open":41.45,"volume":61828000},{"timestamp":1476451800,"date":"2016-10-14","index":4887,"close":41.15,"high":41.79,"low":41.15,"open":41.75,"volume":59996000},{"timestamp":1476711000,"date":"2016-10-17","index":4888,"close":40.65,"high":41.1,"low":40.58,"open":41.08,"volume":67230000},{"timestamp":1476797400,"date":"2016-10-18","index":4889,"close":40.88,"high":41.16,"low":40.75,"open":41.11,"volume":50250000},{"timestamp":1476883800,"date":"2016-10-19","index":4890,"close":40.88,"high":41.03,"low":40.76,"open":41.02,"volume":41814000},{"timestamp":1476970200,"date":"2016-10-20","index":4891,"close":40.52,"high":40.79,"low":40.15,"open":40.7,"volume":63040000},{"timestamp":1477056600,"date":"2016-10-21","index":4892,"close":40.95,"high":40.97,"low":40.45,"open":40.47,"volume":55860000},{"timestamp":1477315800,"date":"2016-10-24","index":4893,"close":41.9,"high":41.92,"low":41.11,"open":41.25,"volume":81218000},{"timestamp":1477402200,"date":"2016-10-25","index":4894,"close":41.76,"high":42.15,"low":41.66,"open":41.97,"volume":64968000},{"timestamp":1477488600,"date":"2016-10-26","index":4895,"close":41.13,"high":41.67,"low":41,"open":41.64,"volume":79962000},{"timestamp":1477575000,"date":"2016-10-27","index":4896,"close":40.92,"high":41.59,"low":40.77,"open":41.56,"volume":148128000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":4897,"close":38.82,"high":39.47,"low":38.73,"open":39.1,"volume":216822000},{"timestamp":1477920600,"date":"2016-10-31","index":4898,"close":39.49,"high":39.69,"low":39.01,"open":39.05,"volume":108266000},{"timestamp":1478007000,"date":"2016-11-01","index":4899,"close":39.27,"high":40.04,"low":38.84,"open":39.95,"volume":106108000},{"timestamp":1478093400,"date":"2016-11-02","index":4900,"close":38.28,"high":39.24,"low":38.18,"open":39.2,"volume":100530000},{"timestamp":1478179800,"date":"2016-11-03","index":4901,"close":38.35,"high":38.85,"low":38.2,"open":38.25,"volume":77450000},{"timestamp":1478266200,"date":"2016-11-04","index":4902,"close":37.75,"high":38.3,"low":37.66,"open":38.14,"volume":102442000},{"timestamp":1478529000,"date":"2016-11-07","index":4903,"close":39.25,"high":39.39,"low":38.55,"open":38.58,"volume":119688000},{"timestamp":1478615400,"date":"2016-11-08","index":4904,"close":39.39,"high":39.59,"low":38.96,"open":39.25,"volume":68252000},{"timestamp":1478701800,"date":"2016-11-09","index":4905,"close":38.59,"high":38.88,"low":38,"open":38.2,"volume":171258000},{"timestamp":1478788200,"date":"2016-11-10","index":4906,"close":37.12,"high":38.94,"low":35.88,"open":38.94,"volume":254940000},{"timestamp":1478874600,"date":"2016-11-11","index":4907,"close":36.95,"high":37.16,"low":36.44,"open":36.79,"volume":132456000}]},{"date":"2016-07-28","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4822,"close":37.06,"high":37.45,"low":36.95,"open":37.44,"volume":47810000},{"timestamp":1468589400,"date":"2016-07-15","index":4823,"close":36.77,"high":37.33,"low":36.7,"open":37.33,"volume":62428000},{"timestamp":1468848600,"date":"2016-07-18","index":4824,"close":36.8,"high":37.08,"low":36.44,"open":36.77,"volume":59098000},{"timestamp":1468935000,"date":"2016-07-19","index":4825,"close":37,"high":37.17,"low":36.62,"open":36.63,"volume":44336000},{"timestamp":1469021400,"date":"2016-07-20","index":4826,"close":37.29,"high":37.31,"low":37.03,"open":37.2,"volume":44280000},{"timestamp":1469107800,"date":"2016-07-21","index":4827,"close":37.22,"high":37.47,"low":37.14,"open":37.38,"volume":46342000},{"timestamp":1469194200,"date":"2016-07-22","index":4828,"close":37.24,"high":37.56,"low":37.18,"open":37.39,"volume":45554000},{"timestamp":1469453400,"date":"2016-07-25","index":4829,"close":36.98,"high":37.42,"low":36.77,"open":37.33,"volume":53586000},{"timestamp":1469539800,"date":"2016-07-26","index":4830,"close":36.78,"high":37.16,"low":36.64,"open":37.14,"volume":50594000},{"timestamp":1469626200,"date":"2016-07-27","index":4831,"close":36.83,"high":37.05,"low":36.69,"open":36.9,"volume":58262000},{"timestamp":1469712600,"date":"2016-07-28","index":4832,"close":37.63,"high":37.67,"low":36.99,"open":37.3,"volume":152352000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4833,"close":37.94,"high":38.3,"low":37.75,"open":38.25,"volume":135542000},{"timestamp":1470058200,"date":"2016-08-01","index":4834,"close":38.39,"high":38.53,"low":37.85,"open":37.99,"volume":71564000},{"timestamp":1470144600,"date":"2016-08-02","index":4835,"close":38.03,"high":38.25,"low":37.85,"open":38.19,"volume":72066000},{"timestamp":1470231000,"date":"2016-08-03","index":4836,"close":37.73,"high":37.94,"low":37.61,"open":37.85,"volume":71630000},{"timestamp":1470317400,"date":"2016-08-04","index":4837,"close":38.04,"high":38.25,"low":37.52,"open":37.69,"volume":63564000},{"timestamp":1470403800,"date":"2016-08-05","index":4838,"close":38.3,"high":38.42,"low":38.15,"open":38.24,"volume":54088000},{"timestamp":1470663000,"date":"2016-08-08","index":4839,"close":38.33,"high":38.35,"low":38.05,"open":38.34,"volume":39726000},{"timestamp":1470749400,"date":"2016-08-09","index":4840,"close":38.42,"high":38.63,"low":38.35,"open":38.37,"volume":37522000},{"timestamp":1470835800,"date":"2016-08-10","index":4841,"close":38.43,"high":38.6,"low":38.31,"open":38.49,"volume":32086000},{"timestamp":1470922200,"date":"2016-08-11","index":4842,"close":38.56,"high":38.69,"low":38.46,"open":38.5,"volume":40394000},{"timestamp":1471008600,"date":"2016-08-12","index":4843,"close":38.63,"high":38.66,"low":38.42,"open":38.42,"volume":31266000}]},{"date":"2016-04-28","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1460640600,"date":"2016-04-14","index":4759,"close":31.04,"high":31.22,"low":30.75,"open":30.75,"volume":70242000},{"timestamp":1460727000,"date":"2016-04-15","index":4760,"close":31.29,"high":31.34,"low":30.91,"open":31.1,"volume":57754000},{"timestamp":1460986200,"date":"2016-04-18","index":4761,"close":31.77,"high":31.88,"low":31.25,"open":31.27,"volume":87218000},{"timestamp":1461072600,"date":"2016-04-19","index":4762,"close":31.4,"high":31.9,"low":31.04,"open":31.86,"volume":81118000},{"timestamp":1461159000,"date":"2016-04-20","index":4763,"close":31.65,"high":31.83,"low":31.15,"open":31.5,"volume":52188000},{"timestamp":1461245400,"date":"2016-04-21","index":4764,"close":31.55,"high":31.89,"low":31.42,"open":31.55,"volume":51926000},{"timestamp":1461331800,"date":"2016-04-22","index":4765,"close":31.02,"high":31.41,"low":30.58,"open":31.22,"volume":101678000},{"timestamp":1461591000,"date":"2016-04-25","index":4766,"close":31.31,"high":31.35,"low":30.81,"open":30.83,"volume":53658000},{"timestamp":1461677400,"date":"2016-04-26","index":4767,"close":30.84,"high":31.34,"low":30.74,"open":31.31,"volume":50428000},{"timestamp":1461763800,"date":"2016-04-27","index":4768,"close":30.33,"high":30.8,"low":30.06,"open":30.59,"volume":81376000},{"timestamp":1461850200,"date":"2016-04-28","index":4769,"close":30.1,"high":31.34,"low":29.96,"open":30.78,"volume":157452000}],"post":[{"timestamp":1461936600,"date":"2016-04-29","index":4770,"close":32.98,"high":33.5,"low":32.7,"open":33.3,"volume":206214000},{"timestamp":1462195800,"date":"2016-05-02","index":4771,"close":34.19,"high":34.28,"low":33.1,"open":33.2,"volume":131570000},{"timestamp":1462282200,"date":"2016-05-03","index":4772,"close":33.57,"high":34.01,"low":33.52,"open":33.87,"volume":98468000},{"timestamp":1462368600,"date":"2016-05-04","index":4773,"close":33.54,"high":33.7,"low":33.11,"open":33.13,"volume":92710000},{"timestamp":1462455000,"date":"2016-05-05","index":4774,"close":32.95,"high":33.82,"low":32.8,"open":33.67,"volume":97682000},{"timestamp":1462541400,"date":"2016-05-06","index":4775,"close":33.7,"high":33.85,"low":32.8,"open":32.8,"volume":87306000},{"timestamp":1462800600,"date":"2016-05-09","index":4776,"close":33.99,"high":34.35,"low":33.57,"open":33.7,"volume":79644000},{"timestamp":1462887000,"date":"2016-05-10","index":4777,"close":35.15,"high":35.23,"low":34.67,"open":34.7,"volume":122112000},{"timestamp":1462973400,"date":"2016-05-11","index":4778,"close":35.66,"high":35.95,"low":35.08,"open":35.29,"volume":146764000},{"timestamp":1463059800,"date":"2016-05-12","index":4779,"close":35.9,"high":36.12,"low":35.58,"open":35.87,"volume":100964000},{"timestamp":1463146200,"date":"2016-05-13","index":4780,"close":35.5,"high":35.96,"low":35.33,"open":35.73,"volume":95268000}]},{"date":"2016-01-28","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":4696,"close":29.09,"high":31.04,"low":28.96,"open":31.04,"volume":153104000},{"timestamp":1452781800,"date":"2016-01-14","index":4697,"close":29.65,"high":30.11,"low":28.49,"open":29.01,"volume":144760000},{"timestamp":1452868200,"date":"2016-01-15","index":4698,"close":28.51,"high":29.23,"low":28.26,"open":28.61,"volume":155690000},{"timestamp":1453213800,"date":"2016-01-19","index":4699,"close":28.72,"high":29.2,"low":28.32,"open":28.85,"volume":96144000},{"timestamp":1453300200,"date":"2016-01-20","index":4700,"close":28.59,"high":28.92,"low":27.36,"open":28.22,"volume":159328000},{"timestamp":1453386600,"date":"2016-01-21","index":4701,"close":28.75,"high":29.44,"low":28.41,"open":28.68,"volume":99044000},{"timestamp":1453473000,"date":"2016-01-22","index":4702,"close":29.82,"high":30,"low":29.21,"open":29.44,"volume":102402000},{"timestamp":1453732200,"date":"2016-01-25","index":4703,"close":29.83,"high":30.42,"low":29.73,"open":29.9,"volume":87922000},{"timestamp":1453818600,"date":"2016-01-26","index":4704,"close":30.06,"high":30.23,"low":29.52,"open":30.17,"volume":75314000},{"timestamp":1453905000,"date":"2016-01-27","index":4705,"close":29.17,"high":30.17,"low":28.94,"open":30.1,"volume":103058000},{"timestamp":1453991400,"date":"2016-01-28","index":4706,"close":31.77,"high":31.9,"low":29.88,"open":30.42,"volume":280304000}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":4707,"close":29.35,"high":29.65,"low":28.5,"open":28.6,"volume":293552000},{"timestamp":1454337000,"date":"2016-02-01","index":4708,"close":28.74,"high":29.09,"low":28.52,"open":28.91,"volume":127102000},{"timestamp":1454423400,"date":"2016-02-02","index":4709,"close":27.6,"high":28.58,"low":27.5,"open":28.5,"volume":126240000},{"timestamp":1454509800,"date":"2016-02-03","index":4710,"close":26.55,"high":27.8,"low":26.09,"open":27.67,"volume":200974000},{"timestamp":1454596200,"date":"2016-02-04","index":4711,"close":26.81,"high":26.95,"low":25.96,"open":26.25,"volume":123982000},{"timestamp":1454682600,"date":"2016-02-05","index":4712,"close":25.11,"high":26.47,"low":24.96,"open":26.46,"volume":194178000},{"timestamp":1454941800,"date":"2016-02-08","index":4713,"close":24.41,"high":24.67,"low":23.76,"open":24.32,"volume":196510000},{"timestamp":1455028200,"date":"2016-02-09","index":4714,"close":24.1,"high":24.92,"low":23.7,"open":23.9,"volume":141558000},{"timestamp":1455114600,"date":"2016-02-10","index":4715,"close":24.52,"high":25.23,"low":24.3,"open":24.59,"volume":135724000},{"timestamp":1455201000,"date":"2016-02-11","index":4716,"close":25.19,"high":25.47,"low":24.2,"open":24.56,"volume":147948000},{"timestamp":1455287400,"date":"2016-02-12","index":4717,"close":25.35,"high":25.84,"low":25.07,"open":25.53,"volume":107696000}]},{"date":"2015-10-22","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":4630,"close":26.66,"high":26.97,"low":25.99,"open":26.84,"volume":93528000},{"timestamp":1444397400,"date":"2015-10-09","index":4631,"close":26.99,"high":27.09,"low":26.51,"open":26.72,"volume":70748000},{"timestamp":1444656600,"date":"2015-10-12","index":4632,"close":27.51,"high":27.54,"low":26.99,"open":27,"volume":55522000},{"timestamp":1444743000,"date":"2015-10-13","index":4633,"close":27.44,"high":27.66,"low":27.16,"open":27.31,"volume":58760000},{"timestamp":1444829400,"date":"2015-10-14","index":4634,"close":27.24,"high":27.61,"low":26.98,"open":27.57,"volume":71642000},{"timestamp":1444915800,"date":"2015-10-15","index":4635,"close":28.12,"high":28.15,"low":27.35,"open":27.39,"volume":98740000},{"timestamp":1445002200,"date":"2015-10-16","index":4636,"close":28.54,"high":28.55,"low":28.02,"open":28.26,"volume":86316000},{"timestamp":1445261400,"date":"2015-10-19","index":4637,"close":28.66,"high":28.95,"low":28.37,"open":28.54,"volume":87508000},{"timestamp":1445347800,"date":"2015-10-20","index":4638,"close":28.04,"high":28.65,"low":27.76,"open":28.6,"volume":86924000},{"timestamp":1445434200,"date":"2015-10-21","index":4639,"close":27.79,"high":28.26,"low":27.63,"open":28.19,"volume":66872000},{"timestamp":1445520600,"date":"2015-10-22","index":4640,"close":28.2,"high":28.46,"low":27.83,"open":28.14,"volume":155588000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":4641,"close":29.95,"high":30.97,"low":29.77,"open":30.88,"volume":213854000},{"timestamp":1445866200,"date":"2015-10-26","index":4642,"close":30.43,"high":30.49,"low":29.81,"open":30.11,"volume":85394000},{"timestamp":1445952600,"date":"2015-10-27","index":4643,"close":30.55,"high":30.74,"low":30.28,"open":30.43,"volume":75742000},{"timestamp":1446039000,"date":"2015-10-28","index":4644,"close":30.85,"high":30.86,"low":30.48,"open":30.61,"volume":78524000},{"timestamp":1446125400,"date":"2015-10-29","index":4645,"close":31.33,"high":31.38,"low":30.77,"open":30.89,"volume":77920000},{"timestamp":1446211800,"date":"2015-10-30","index":4646,"close":31.3,"high":31.54,"low":31.26,"open":31.3,"volume":77488000},{"timestamp":1446474600,"date":"2015-11-02","index":4647,"close":31.42,"high":31.43,"low":31.02,"open":31.36,"volume":56330000},{"timestamp":1446561000,"date":"2015-11-03","index":4648,"close":31.27,"high":31.49,"low":31.1,"open":31.48,"volume":64938000},{"timestamp":1446647400,"date":"2015-11-04","index":4649,"close":32.05,"high":32.3,"low":31.37,"open":31.39,"volume":96810000},{"timestamp":1446733800,"date":"2015-11-05","index":4650,"close":32.78,"high":32.85,"low":32.15,"open":32.35,"volume":94476000},{"timestamp":1446820200,"date":"2015-11-06","index":4651,"close":32.97,"high":33.11,"low":32.6,"open":32.75,"volume":81844000}]},{"date":"2015-07-23","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1436448600,"date":"2015-07-09","index":4566,"close":21.72,"high":21.94,"low":21.71,"open":21.75,"volume":45428000},{"timestamp":1436535000,"date":"2015-07-10","index":4567,"close":22.18,"high":22.24,"low":21.95,"open":22.02,"volume":48020000},{"timestamp":1436794200,"date":"2015-07-13","index":4568,"close":22.78,"high":22.89,"low":22.38,"open":22.41,"volume":79136000},{"timestamp":1436880600,"date":"2015-07-14","index":4569,"close":23.28,"high":23.48,"low":22.91,"open":23.12,"volume":94724000},{"timestamp":1436967000,"date":"2015-07-15","index":4570,"close":23.06,"high":23.24,"low":23.01,"open":23.15,"volume":59748000},{"timestamp":1437053400,"date":"2015-07-16","index":4571,"close":23.77,"high":23.79,"low":23.24,"open":23.27,"volume":81912000},{"timestamp":1437139800,"date":"2015-07-17","index":4572,"close":24.15,"high":24.27,"low":23.86,"open":23.89,"volume":98644000},{"timestamp":1437399000,"date":"2015-07-20","index":4573,"close":24.41,"high":24.66,"low":24.27,"open":24.63,"volume":95050000},{"timestamp":1437485400,"date":"2015-07-21","index":4574,"close":24.4,"high":24.44,"low":24.13,"open":24.4,"volume":63636000},{"timestamp":1437571800,"date":"2015-07-22","index":4575,"close":24.41,"high":24.63,"low":24.25,"open":24.3,"volume":62298000},{"timestamp":1437658200,"date":"2015-07-23","index":4576,"close":24.11,"high":24.58,"low":23.78,"open":24.58,"volume":187488000}],"post":[{"timestamp":1437744600,"date":"2015-07-24","index":4577,"close":26.47,"high":29.03,"low":26.47,"open":28.95,"volume":438188000},{"timestamp":1438003800,"date":"2015-07-27","index":4578,"close":26.57,"high":27.25,"low":26.33,"open":26.39,"volume":149820000},{"timestamp":1438090200,"date":"2015-07-28","index":4579,"close":26.3,"high":26.82,"low":26.16,"open":26.8,"volume":105462000},{"timestamp":1438176600,"date":"2015-07-29","index":4580,"close":26.45,"high":26.65,"low":26.25,"open":26.55,"volume":75052000},{"timestamp":1438263000,"date":"2015-07-30","index":4581,"close":26.84,"high":26.96,"low":26.21,"open":26.38,"volume":74862000},{"timestamp":1438349400,"date":"2015-07-31","index":4582,"close":26.81,"high":27.14,"low":26.73,"open":26.95,"volume":60512000},{"timestamp":1438608600,"date":"2015-08-03","index":4583,"close":26.75,"high":27.02,"low":26.47,"open":26.87,"volume":60284000},{"timestamp":1438695000,"date":"2015-08-04","index":4584,"close":26.59,"high":26.85,"low":26.46,"open":26.48,"volume":58692000},{"timestamp":1438781400,"date":"2015-08-05","index":4585,"close":26.85,"high":26.96,"low":26.71,"open":26.94,"volume":57788000},{"timestamp":1438867800,"date":"2015-08-06","index":4586,"close":26.47,"high":27.14,"low":26.38,"open":26.97,"volume":76410000},{"timestamp":1438954200,"date":"2015-08-07","index":4587,"close":26.13,"high":26.47,"low":25.91,"open":26.46,"volume":79384000}]},{"date":"2015-04-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":4503,"close":19.18,"high":19.22,"low":18.94,"open":19.03,"volume":47846000},{"timestamp":1428672600,"date":"2015-04-10","index":4504,"close":19.13,"high":19.36,"low":19.07,"open":19.22,"volume":51470000},{"timestamp":1428931800,"date":"2015-04-13","index":4505,"close":19.12,"high":19.26,"low":19.01,"open":19.18,"volume":37890000},{"timestamp":1429018200,"date":"2015-04-14","index":4506,"close":19.26,"high":19.39,"low":19.06,"open":19.18,"volume":51672000},{"timestamp":1429104600,"date":"2015-04-15","index":4507,"close":19.17,"high":19.29,"low":19.08,"open":19.23,"volume":38664000},{"timestamp":1429191000,"date":"2015-04-16","index":4508,"close":19.3,"high":19.37,"low":19.18,"open":19.18,"volume":41608000},{"timestamp":1429277400,"date":"2015-04-17","index":4509,"close":18.78,"high":19.18,"low":18.72,"open":19.13,"volume":76794000},{"timestamp":1429536600,"date":"2015-04-20","index":4510,"close":19.48,"high":19.6,"low":18.85,"open":18.93,"volume":100322000},{"timestamp":1429623000,"date":"2015-04-21","index":4511,"close":19.56,"high":19.73,"low":19.34,"open":19.57,"volume":92870000},{"timestamp":1429709400,"date":"2015-04-22","index":4512,"close":19.49,"high":19.71,"low":19.4,"open":19.6,"volume":69494000},{"timestamp":1429795800,"date":"2015-04-23","index":4513,"close":19.5,"high":19.59,"low":19.31,"open":19.51,"volume":159600000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":4514,"close":22.25,"high":22.63,"low":21.95,"open":21.95,"volume":343538000},{"timestamp":1430141400,"date":"2015-04-27","index":4515,"close":21.93,"high":22.35,"low":21.87,"open":22.19,"volume":108618000},{"timestamp":1430227800,"date":"2015-04-28","index":4516,"close":21.47,"high":21.95,"low":21.4,"open":21.93,"volume":82810000},{"timestamp":1430314200,"date":"2015-04-29","index":4517,"close":21.47,"high":21.71,"low":21.3,"open":21.34,"volume":72434000},{"timestamp":1430400600,"date":"2015-04-30","index":4518,"close":21.09,"high":21.59,"low":20.96,"open":21.36,"volume":72958000},{"timestamp":1430487000,"date":"2015-05-01","index":4519,"close":21.14,"high":21.28,"low":20.8,"open":21.19,"volume":71316000},{"timestamp":1430746200,"date":"2015-05-04","index":4520,"close":21.15,"high":21.49,"low":21.12,"open":21.24,"volume":45408000},{"timestamp":1430832600,"date":"2015-05-05","index":4521,"close":21.06,"high":21.38,"low":21.05,"open":21.14,"volume":57128000},{"timestamp":1430919000,"date":"2015-05-06","index":4522,"close":20.95,"high":21.14,"low":20.73,"open":21.07,"volume":51050000},{"timestamp":1431005400,"date":"2015-05-07","index":4523,"close":21.34,"high":21.42,"low":21.14,"open":21.21,"volume":55322000},{"timestamp":1431091800,"date":"2015-05-08","index":4524,"close":21.68,"high":21.76,"low":21.51,"open":21.54,"volume":58176000}]},{"date":"2015-01-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":4445,"close":14.66,"high":14.8,"low":14.32,"open":14.6,"volume":110774000},{"timestamp":1421332200,"date":"2015-01-15","index":4446,"close":14.35,"high":14.8,"low":14.34,"open":14.7,"volume":88384000},{"timestamp":1421418600,"date":"2015-01-16","index":4447,"close":14.54,"high":14.54,"low":14.26,"open":14.31,"volume":69564000},{"timestamp":1421764200,"date":"2015-01-20","index":4448,"close":14.47,"high":14.67,"low":14.32,"open":14.63,"volume":61502000},{"timestamp":1421850600,"date":"2015-01-21","index":4449,"close":14.86,"high":15.3,"low":14.36,"open":14.48,"volume":201302000},{"timestamp":1421937000,"date":"2015-01-22","index":4450,"close":15.52,"high":15.61,"low":15,"open":15,"volume":107252000},{"timestamp":1422023400,"date":"2015-01-23","index":4451,"close":15.62,"high":15.85,"low":15.39,"open":15.4,"volume":89928000},{"timestamp":1422282600,"date":"2015-01-26","index":4452,"close":15.48,"high":15.65,"low":15.38,"open":15.59,"volume":63394000},{"timestamp":1422369000,"date":"2015-01-27","index":4453,"close":15.34,"high":15.51,"low":15.13,"open":15.31,"volume":58406000},{"timestamp":1422455400,"date":"2015-01-28","index":4454,"close":15.2,"high":15.58,"low":15.19,"open":15.49,"volume":61276000},{"timestamp":1422541800,"date":"2015-01-29","index":4455,"close":15.59,"high":15.64,"low":14.97,"open":15.24,"volume":173132000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":4456,"close":17.73,"high":17.98,"low":17.04,"open":17.32,"volume":477122000},{"timestamp":1422887400,"date":"2015-02-02","index":4457,"close":18.22,"high":18.25,"low":17.5,"open":17.5,"volume":204638000},{"timestamp":1422973800,"date":"2015-02-03","index":4458,"close":18.18,"high":18.39,"low":18.01,"open":18.01,"volume":124252000},{"timestamp":1423060200,"date":"2015-02-04","index":4459,"close":18.24,"high":18.38,"low":17.91,"open":17.92,"volume":83398000},{"timestamp":1423146600,"date":"2015-02-05","index":4460,"close":18.69,"high":18.94,"low":18.3,"open":18.3,"volume":144952000},{"timestamp":1423233000,"date":"2015-02-06","index":4461,"close":18.71,"high":18.8,"low":18.55,"open":18.74,"volume":77848000},{"timestamp":1423492200,"date":"2015-02-09","index":4462,"close":18.53,"high":18.72,"low":18.36,"open":18.55,"volume":54492000},{"timestamp":1423578600,"date":"2015-02-10","index":4463,"close":18.65,"high":18.72,"low":18.43,"open":18.56,"volume":45744000},{"timestamp":1423665000,"date":"2015-02-11","index":4464,"close":18.76,"high":18.85,"low":18.56,"open":18.56,"volume":55730000},{"timestamp":1423751400,"date":"2015-02-12","index":4465,"close":18.86,"high":18.93,"low":18.66,"open":18.75,"volume":55822000},{"timestamp":1423837800,"date":"2015-02-13","index":4466,"close":19.09,"high":19.15,"low":18.85,"open":18.92,"volume":69502000}]},{"date":"2014-10-23","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":4379,"close":15.77,"high":16.11,"low":15.73,"open":16.07,"volume":71758000},{"timestamp":1412947800,"date":"2014-10-10","index":4380,"close":15.57,"high":15.89,"low":15.57,"open":15.7,"volume":73638000},{"timestamp":1413207000,"date":"2014-10-13","index":4381,"close":15.32,"high":15.66,"low":15.17,"open":15.49,"volume":87278000},{"timestamp":1413293400,"date":"2014-10-14","index":4382,"close":15.42,"high":15.61,"low":15.29,"open":15.4,"volume":67716000},{"timestamp":1413379800,"date":"2014-10-15","index":4383,"close":15.3,"high":15.4,"low":14.95,"open":15.22,"volume":106878000},{"timestamp":1413466200,"date":"2014-10-16","index":4384,"close":15.14,"high":15.34,"low":14.69,"open":14.69,"volume":94626000},{"timestamp":1413552600,"date":"2014-10-17","index":4385,"close":15.18,"high":15.46,"low":15.14,"open":15.36,"volume":88102000},{"timestamp":1413811800,"date":"2014-10-20","index":4386,"close":15.31,"high":15.33,"low":15.1,"open":15.15,"volume":64690000},{"timestamp":1413898200,"date":"2014-10-21","index":4387,"close":15.77,"high":15.78,"low":15.35,"open":15.49,"volume":71186000},{"timestamp":1413984600,"date":"2014-10-22","index":4388,"close":15.65,"high":15.95,"low":15.63,"open":15.77,"volume":62518000},{"timestamp":1414071000,"date":"2014-10-23","index":4389,"close":15.66,"high":15.84,"low":15.57,"open":15.67,"volume":180764000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":4390,"close":14.35,"high":14.69,"low":14.2,"open":14.22,"volume":396022000},{"timestamp":1414416600,"date":"2014-10-27","index":4391,"close":14.5,"high":14.52,"low":14.25,"open":14.28,"volume":119012000},{"timestamp":1414503000,"date":"2014-10-28","index":4392,"close":14.78,"high":14.9,"low":14.49,"open":14.49,"volume":111452000},{"timestamp":1414589400,"date":"2014-10-29","index":4393,"close":14.71,"high":14.98,"low":14.65,"open":14.96,"volume":97638000},{"timestamp":1414675800,"date":"2014-10-30","index":4394,"close":14.95,"high":14.99,"low":14.62,"open":14.7,"volume":81104000},{"timestamp":1414762200,"date":"2014-10-31","index":4395,"close":15.27,"high":15.29,"low":15.07,"open":15.26,"volume":91014000},{"timestamp":1415025000,"date":"2014-11-03","index":4396,"close":15.29,"high":15.4,"low":15.16,"open":15.31,"volume":64850000},{"timestamp":1415111400,"date":"2014-11-04","index":4397,"close":15.14,"high":15.21,"low":15.01,"open":15.2,"volume":68548000},{"timestamp":1415197800,"date":"2014-11-05","index":4398,"close":14.83,"high":15.2,"low":14.71,"open":15.15,"volume":93490000},{"timestamp":1415284200,"date":"2014-11-06","index":4399,"close":14.83,"high":14.85,"low":14.61,"open":14.83,"volume":75162000},{"timestamp":1415370600,"date":"2014-11-07","index":4400,"close":14.99,"high":15,"low":14.81,"open":14.89,"volume":52948000}]},{"date":"2014-07-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1404999000,"date":"2014-07-10","index":4315,"close":16.4,"high":16.5,"low":16.13,"open":16.22,"volume":53300000},{"timestamp":1405085400,"date":"2014-07-11","index":4316,"close":17.31,"high":17.35,"low":16.74,"open":16.74,"volume":166016000},{"timestamp":1405344600,"date":"2014-07-14","index":4317,"close":17.77,"high":17.79,"low":17.27,"open":17.35,"volume":112198000},{"timestamp":1405431000,"date":"2014-07-15","index":4318,"close":17.72,"high":17.78,"low":17.47,"open":17.69,"volume":83418000},{"timestamp":1405517400,"date":"2014-07-16","index":4319,"close":17.8,"high":17.97,"low":17.65,"open":17.78,"volume":70072000},{"timestamp":1405603800,"date":"2014-07-17","index":4320,"close":17.62,"high":17.85,"low":17.57,"open":17.67,"volume":72720000},{"timestamp":1405690200,"date":"2014-07-18","index":4321,"close":17.93,"high":17.98,"low":17.6,"open":17.72,"volume":68148000},{"timestamp":1405949400,"date":"2014-07-21","index":4322,"close":17.99,"high":18.09,"low":17.84,"open":17.91,"volume":45568000},{"timestamp":1406035800,"date":"2014-07-22","index":4323,"close":18.04,"high":18.15,"low":17.76,"open":17.76,"volume":57778000},{"timestamp":1406122200,"date":"2014-07-23","index":4324,"close":17.91,"high":18.03,"low":17.83,"open":17.95,"volume":53746000},{"timestamp":1406208600,"date":"2014-07-24","index":4325,"close":17.93,"high":18.24,"low":17.93,"open":18,"volume":141774000}],"post":[{"timestamp":1406295000,"date":"2014-07-25","index":4326,"close":16.2,"high":16.24,"low":15.74,"open":15.86,"volume":356930000},{"timestamp":1406554200,"date":"2014-07-28","index":4327,"close":16.02,"high":16.24,"low":15.82,"open":16.21,"volume":118640000},{"timestamp":1406640600,"date":"2014-07-29","index":4328,"close":16,"high":16.15,"low":15.98,"open":16.1,"volume":57676000},{"timestamp":1406727000,"date":"2014-07-30","index":4329,"close":16.13,"high":16.14,"low":15.93,"open":16.07,"volume":79380000},{"timestamp":1406813400,"date":"2014-07-31","index":4330,"close":15.65,"high":16.03,"low":15.59,"open":16,"volume":103840000},{"timestamp":1406899800,"date":"2014-08-01","index":4331,"close":15.35,"high":15.79,"low":15.23,"open":15.68,"volume":148830000},{"timestamp":1407159000,"date":"2014-08-04","index":4332,"close":15.68,"high":15.81,"low":15.43,"open":15.44,"volume":84018000},{"timestamp":1407245400,"date":"2014-08-05","index":4333,"close":15.62,"high":15.73,"low":15.5,"open":15.66,"volume":57042000},{"timestamp":1407331800,"date":"2014-08-06","index":4334,"close":15.69,"high":15.79,"low":15.51,"open":15.54,"volume":45938000},{"timestamp":1407418200,"date":"2014-08-07","index":4335,"close":15.57,"high":15.79,"low":15.48,"open":15.76,"volume":58712000},{"timestamp":1407504600,"date":"2014-08-08","index":4336,"close":15.84,"high":15.87,"low":15.53,"open":15.6,"volume":54118000}]},{"date":"2014-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":4252,"close":16.59,"high":16.61,"low":16.13,"open":16.42,"volume":101132000},{"timestamp":1397136600,"date":"2014-04-10","index":4253,"close":15.86,"high":16.55,"low":15.82,"open":16.53,"volume":122534000},{"timestamp":1397223000,"date":"2014-04-11","index":4254,"close":15.59,"high":15.82,"low":15.48,"open":15.7,"volume":145750000},{"timestamp":1397482200,"date":"2014-04-14","index":4255,"close":15.8,"high":16.02,"low":15.56,"open":15.88,"volume":85870000},{"timestamp":1397568600,"date":"2014-04-15","index":4256,"close":15.8,"high":15.91,"low":15.27,"open":15.84,"volume":107972000},{"timestamp":1397655000,"date":"2014-04-16","index":4257,"close":16.18,"high":16.2,"low":15.74,"open":16.06,"volume":85698000},{"timestamp":1397741400,"date":"2014-04-17","index":4258,"close":16.25,"high":16.43,"low":15.99,"open":15.99,"volume":85984000},{"timestamp":1398087000,"date":"2014-04-21","index":4259,"close":16.54,"high":16.56,"low":16.12,"open":16.2,"volume":59988000},{"timestamp":1398173400,"date":"2014-04-22","index":4260,"close":16.47,"high":16.88,"low":16.45,"open":16.6,"volume":74232000},{"timestamp":1398259800,"date":"2014-04-23","index":4261,"close":16.23,"high":16.66,"low":16.17,"open":16.65,"volume":72092000},{"timestamp":1398346200,"date":"2014-04-24","index":4262,"close":16.86,"high":16.87,"low":16.15,"open":16.48,"volume":185874000}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":4263,"close":15.19,"high":15.82,"low":15.14,"open":15.81,"volume":323604000},{"timestamp":1398691800,"date":"2014-04-28","index":4264,"close":14.83,"high":15.22,"low":14.4,"open":15.2,"volume":289596000},{"timestamp":1398778200,"date":"2014-04-29","index":4265,"close":15.02,"high":15.09,"low":14.52,"open":14.82,"volume":130186000},{"timestamp":1398864600,"date":"2014-04-30","index":4266,"close":15.21,"high":15.23,"low":14.9,"open":14.9,"volume":81772000},{"timestamp":1398951000,"date":"2014-05-01","index":4267,"close":15.39,"high":15.52,"low":15.2,"open":15.21,"volume":86572000},{"timestamp":1399037400,"date":"2014-05-02","index":4268,"close":15.4,"high":15.66,"low":15.22,"open":15.52,"volume":79902000},{"timestamp":1399296600,"date":"2014-05-05","index":4269,"close":15.5,"high":15.51,"low":15.25,"open":15.32,"volume":50398000},{"timestamp":1399383000,"date":"2014-05-06","index":4270,"close":14.87,"high":15.49,"low":14.85,"open":15.48,"volume":93646000},{"timestamp":1399469400,"date":"2014-05-07","index":4271,"close":14.64,"high":14.82,"low":14.33,"open":14.78,"volume":140304000},{"timestamp":1399555800,"date":"2014-05-08","index":4272,"close":14.42,"high":14.79,"low":14.36,"open":14.54,"volume":76964000},{"timestamp":1399642200,"date":"2014-05-09","index":4273,"close":14.61,"high":14.68,"low":14.22,"open":14.53,"volume":81260000}]},{"date":"2014-01-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":4194,"close":19.79,"high":19.97,"low":19.63,"open":19.95,"volume":53566000},{"timestamp":1389882600,"date":"2014-01-16","index":4195,"close":19.79,"high":19.96,"low":19.47,"open":19.68,"volume":52024000},{"timestamp":1389969000,"date":"2014-01-17","index":4196,"close":19.98,"high":20.17,"low":19.68,"open":19.71,"volume":90102000},{"timestamp":1390314600,"date":"2014-01-21","index":4197,"close":20.35,"high":20.39,"low":20.08,"open":20.15,"volume":62442000},{"timestamp":1390401000,"date":"2014-01-22","index":4198,"close":20.23,"high":20.4,"low":20.1,"open":20.4,"volume":41210000},{"timestamp":1390487400,"date":"2014-01-23","index":4199,"close":19.99,"high":20.31,"low":19.89,"open":20.05,"volume":60508000},{"timestamp":1390573800,"date":"2014-01-24","index":4200,"close":19.38,"high":20.01,"low":19.36,"open":19.91,"volume":89168000},{"timestamp":1390833000,"date":"2014-01-27","index":4201,"close":19.31,"high":19.7,"low":19.02,"open":19.52,"volume":78736000},{"timestamp":1390919400,"date":"2014-01-28","index":4202,"close":19.72,"high":19.74,"low":19.36,"open":19.37,"volume":57890000},{"timestamp":1391005800,"date":"2014-01-29","index":4203,"close":19.21,"high":19.64,"low":19.16,"open":19.61,"volume":67646000},{"timestamp":1391092200,"date":"2014-01-30","index":4204,"close":20.15,"high":20.31,"low":19.39,"open":19.69,"volume":209478000}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":4205,"close":17.93,"high":18.77,"low":17.89,"open":18.59,"volume":323096000},{"timestamp":1391437800,"date":"2014-02-03","index":4206,"close":17.31,"high":18.04,"low":17,"open":17.95,"volume":205616000},{"timestamp":1391524200,"date":"2014-02-04","index":4207,"close":17.4,"high":17.7,"low":17.2,"open":17.48,"volume":96258000},{"timestamp":1391610600,"date":"2014-02-05","index":4208,"close":17.32,"high":17.47,"low":16.89,"open":17.3,"volume":88708000},{"timestamp":1391697000,"date":"2014-02-06","index":4209,"close":17.73,"high":17.74,"low":17.37,"open":17.37,"volume":66714000},{"timestamp":1391783400,"date":"2014-02-07","index":4210,"close":18.05,"high":18.09,"low":17.62,"open":17.95,"volume":86610000},{"timestamp":1392042600,"date":"2014-02-10","index":4211,"close":18.04,"high":18.25,"low":17.97,"open":18.08,"volume":68994000},{"timestamp":1392129000,"date":"2014-02-11","index":4212,"close":18.09,"high":18.18,"low":17.81,"open":18.09,"volume":64442000},{"timestamp":1392215400,"date":"2014-02-12","index":4213,"close":17.46,"high":17.89,"low":17.32,"open":17.82,"volume":131754000},{"timestamp":1392301800,"date":"2014-02-13","index":4214,"close":17.86,"high":17.86,"low":17.33,"open":17.39,"volume":83500000},{"timestamp":1392388200,"date":"2014-02-14","index":4215,"close":17.87,"high":17.97,"low":17.67,"open":17.97,"volume":70404000}]},{"date":"2013-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-04-25","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-01-29","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":3941,"close":13.64,"high":13.71,"low":13.38,"open":13.4,"volume":85500000},{"timestamp":1358260200,"date":"2013-01-15","index":3942,"close":13.6,"high":13.64,"low":13.47,"open":13.53,"volume":46538000},{"timestamp":1358346600,"date":"2013-01-16","index":3943,"close":13.45,"high":13.56,"low":13.39,"open":13.53,"volume":41312000},{"timestamp":1358433000,"date":"2013-01-17","index":3944,"close":13.52,"high":13.6,"low":13.46,"open":13.57,"volume":37692000},{"timestamp":1358519400,"date":"2013-01-18","index":3945,"close":13.61,"high":13.73,"low":13.48,"open":13.54,"volume":58840000},{"timestamp":1358865000,"date":"2013-01-22","index":3946,"close":13.51,"high":13.6,"low":13.46,"open":13.58,"volume":42754000},{"timestamp":1358951400,"date":"2013-01-23","index":3947,"close":13.41,"high":13.55,"low":13.33,"open":13.53,"volume":50178000},{"timestamp":1359037800,"date":"2013-01-24","index":3948,"close":13.67,"high":13.83,"low":13.47,"open":13.47,"volume":68340000},{"timestamp":1359124200,"date":"2013-01-25","index":3949,"close":14.2,"high":14.24,"low":13.72,"open":13.75,"volume":99362000},{"timestamp":1359383400,"date":"2013-01-28","index":3950,"close":13.8,"high":14.22,"low":13.72,"open":14.19,"volume":86428000},{"timestamp":1359469800,"date":"2013-01-29","index":3951,"close":13.02,"high":13.77,"low":12.92,"open":13.77,"volume":203452000}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":3952,"close":13.64,"high":14.21,"low":13.36,"open":14.15,"volume":261508000},{"timestamp":1359642600,"date":"2013-01-31","index":3953,"close":13.27,"high":13.8,"low":13.19,"open":13.55,"volume":135442000},{"timestamp":1359729000,"date":"2013-02-01","index":3954,"close":13.25,"high":13.45,"low":13.14,"open":13.45,"volume":122300000},{"timestamp":1359988200,"date":"2013-02-04","index":3955,"close":13,"high":13.23,"low":12.95,"open":13.14,"volume":74472000},{"timestamp":1360074600,"date":"2013-02-05","index":3956,"close":13.34,"high":13.4,"low":13.07,"open":13.1,"volume":80258000},{"timestamp":1360161000,"date":"2013-02-06","index":3957,"close":13.11,"high":13.34,"low":13.06,"open":13.26,"volume":55408000},{"timestamp":1360247400,"date":"2013-02-07","index":3958,"close":13.01,"high":13.2,"low":12.76,"open":13.2,"volume":79514000},{"timestamp":1360333800,"date":"2013-02-08","index":3959,"close":13.1,"high":13.26,"low":13.03,"open":13.07,"volume":77584000},{"timestamp":1360593000,"date":"2013-02-11","index":3960,"close":12.86,"high":13.16,"low":12.83,"open":13.16,"volume":68074000},{"timestamp":1360679400,"date":"2013-02-12","index":3961,"close":12.94,"high":13.01,"low":12.85,"open":12.96,"volume":58874000},{"timestamp":1360765800,"date":"2013-02-13","index":3962,"close":13.47,"high":13.5,"low":13.02,"open":13.08,"volume":105860000}]},{"date":"2012-10-25","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2012-07-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-04-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-01-31","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1326810600,"date":"2012-01-17","index":3692,"close":9.08,"high":9.16,"low":8.93,"open":9.01,"volume":112890000},{"timestamp":1326897000,"date":"2012-01-18","index":3693,"close":9.47,"high":9.51,"low":9.06,"open":9.1,"volume":149470000},{"timestamp":1326983400,"date":"2012-01-19","index":3694,"close":9.72,"high":9.8,"low":9.52,"open":9.54,"volume":141920000},{"timestamp":1327069800,"date":"2012-01-20","index":3695,"close":9.55,"high":9.65,"low":9.45,"open":9.54,"volume":112206000},{"timestamp":1327329000,"date":"2012-01-23","index":3696,"close":9.3,"high":9.59,"low":9.26,"open":9.54,"volume":91706000},{"timestamp":1327415400,"date":"2012-01-24","index":3697,"close":9.35,"high":9.42,"low":9.19,"open":9.25,"volume":93476000},{"timestamp":1327501800,"date":"2012-01-25","index":3698,"close":9.39,"high":9.41,"low":9.23,"open":9.35,"volume":86128000},{"timestamp":1327588200,"date":"2012-01-26","index":3699,"close":9.67,"high":9.74,"low":9.44,"open":9.47,"volume":117472000},{"timestamp":1327674600,"date":"2012-01-27","index":3700,"close":9.77,"high":9.82,"low":9.62,"open":9.65,"volume":93180000},{"timestamp":1327933800,"date":"2012-01-30","index":3701,"close":9.61,"high":9.75,"low":9.51,"open":9.68,"volume":108482000},{"timestamp":1328020200,"date":"2012-01-31","index":3702,"close":9.72,"high":9.78,"low":9.48,"open":9.7,"volume":255444000}],"post":[{"timestamp":1328106600,"date":"2012-02-01","index":3703,"close":8.97,"high":9,"low":8.6,"open":8.69,"volume":426732000},{"timestamp":1328193000,"date":"2012-02-02","index":3704,"close":9.09,"high":9.1,"low":8.84,"open":8.98,"volume":174726000},{"timestamp":1328279400,"date":"2012-02-03","index":3705,"close":9.38,"high":9.4,"low":9.09,"open":9.14,"volume":162410000},{"timestamp":1328538600,"date":"2012-02-06","index":3706,"close":9.16,"high":9.33,"low":9.15,"open":9.31,"volume":106200000},{"timestamp":1328625000,"date":"2012-02-07","index":3707,"close":9.21,"high":9.25,"low":9.1,"open":9.13,"volume":102078000},{"timestamp":1328711400,"date":"2012-02-08","index":3708,"close":9.27,"high":9.32,"low":9.15,"open":9.25,"volume":109532000},{"timestamp":1328797800,"date":"2012-02-09","index":3709,"close":9.25,"high":9.28,"low":9.09,"open":9.23,"volume":143784000},{"timestamp":1328884200,"date":"2012-02-10","index":3710,"close":9.28,"high":9.38,"low":9.13,"open":9.17,"volume":115942000},{"timestamp":1329143400,"date":"2012-02-13","index":3711,"close":9.58,"high":9.63,"low":9.28,"open":9.36,"volume":121428000},{"timestamp":1329229800,"date":"2012-02-14","index":3712,"close":9.56,"high":9.68,"low":9.31,"open":9.55,"volume":190542000},{"timestamp":1329316200,"date":"2012-02-15","index":3713,"close":9.22,"high":9.58,"low":9.16,"open":9.56,"volume":155888000}]},{"date":"2011-10-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":3626,"close":11.77,"high":11.84,"low":11.45,"open":11.53,"volume":100074000},{"timestamp":1318426200,"date":"2011-10-12","index":3627,"close":11.84,"high":12.09,"low":11.72,"open":11.83,"volume":130216000},{"timestamp":1318512600,"date":"2011-10-13","index":3628,"close":11.81,"high":11.98,"low":11.76,"open":11.85,"volume":96670000},{"timestamp":1318599000,"date":"2011-10-14","index":3629,"close":12.34,"high":12.34,"low":12.01,"open":12.04,"volume":118474000},{"timestamp":1318858200,"date":"2011-10-17","index":3630,"close":12.12,"high":12.34,"low":12.03,"open":12.21,"volume":95580000},{"timestamp":1318944600,"date":"2011-10-18","index":3631,"close":12.19,"high":12.23,"low":11.83,"open":12.12,"volume":92194000},{"timestamp":1319031000,"date":"2011-10-19","index":3632,"close":11.58,"high":12.17,"low":11.46,"open":12.03,"volume":134302000},{"timestamp":1319117400,"date":"2011-10-20","index":3633,"close":11.68,"high":11.74,"low":11.49,"open":11.61,"volume":90498000},{"timestamp":1319203800,"date":"2011-10-21","index":3634,"close":11.74,"high":11.85,"low":11.53,"open":11.85,"volume":91450000},{"timestamp":1319463000,"date":"2011-10-24","index":3635,"close":11.88,"high":12.02,"low":11.7,"open":11.8,"volume":99516000},{"timestamp":1319549400,"date":"2011-10-25","index":3636,"close":11.36,"high":11.95,"low":11.29,"open":11.93,"volume":280252000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":3637,"close":9.92,"high":10.38,"low":9.83,"open":10.18,"volume":482684000},{"timestamp":1319722200,"date":"2011-10-27","index":3638,"close":10.34,"high":10.43,"low":10.06,"open":10.21,"volume":215486000},{"timestamp":1319808600,"date":"2011-10-28","index":3639,"close":10.87,"high":10.92,"low":10.29,"open":10.33,"volume":197608000},{"timestamp":1320067800,"date":"2011-10-31","index":3640,"close":10.68,"high":10.94,"low":10.65,"open":10.79,"volume":146866000},{"timestamp":1320154200,"date":"2011-11-01","index":3641,"close":10.6,"high":10.81,"low":10.37,"open":10.41,"volume":170236000},{"timestamp":1320240600,"date":"2011-11-02","index":3642,"close":10.78,"high":10.84,"low":10.64,"open":10.78,"volume":122440000},{"timestamp":1320327000,"date":"2011-11-03","index":3643,"close":10.91,"high":10.93,"low":10.65,"open":10.81,"volume":106300000},{"timestamp":1320413400,"date":"2011-11-04","index":3644,"close":10.82,"high":10.91,"low":10.72,"open":10.88,"volume":81316000},{"timestamp":1320676200,"date":"2011-11-07","index":3645,"close":10.85,"high":11.01,"low":10.7,"open":10.84,"volume":77200000},{"timestamp":1320762600,"date":"2011-11-08","index":3646,"close":10.9,"high":10.97,"low":10.76,"open":10.96,"volume":78290000},{"timestamp":1320849000,"date":"2011-11-09","index":3647,"close":10.56,"high":10.78,"low":10.53,"open":10.75,"volume":93612000}]},{"date":"2011-07-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":3562,"close":10.56,"high":10.78,"low":10.56,"open":10.73,"volume":79714000},{"timestamp":1310563800,"date":"2011-07-13","index":3563,"close":10.68,"high":10.84,"low":10.61,"open":10.73,"volume":84598000},{"timestamp":1310650200,"date":"2011-07-14","index":3564,"close":10.52,"high":10.8,"low":10.47,"open":10.68,"volume":78050000},{"timestamp":1310736600,"date":"2011-07-15","index":3565,"close":10.64,"high":10.73,"low":10.46,"open":10.65,"volume":81452000},{"timestamp":1310995800,"date":"2011-07-18","index":3566,"close":10.58,"high":10.67,"low":10.41,"open":10.63,"volume":57962000},{"timestamp":1311082200,"date":"2011-07-19","index":3567,"close":10.9,"high":10.92,"low":10.69,"open":10.69,"volume":88744000},{"timestamp":1311168600,"date":"2011-07-20","index":3568,"close":10.78,"high":11.01,"low":10.72,"open":11,"volume":67458000},{"timestamp":1311255000,"date":"2011-07-21","index":3569,"close":10.66,"high":10.85,"low":10.55,"open":10.84,"volume":90906000},{"timestamp":1311341400,"date":"2011-07-22","index":3570,"close":10.83,"high":10.9,"low":10.56,"open":10.69,"volume":71834000},{"timestamp":1311600600,"date":"2011-07-25","index":3571,"close":10.67,"high":10.8,"low":10.65,"open":10.77,"volume":66856000},{"timestamp":1311687000,"date":"2011-07-26","index":3572,"close":10.71,"high":10.78,"low":10.52,"open":10.75,"volume":197272000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":3573,"close":11.13,"high":11.36,"low":10.98,"open":11.22,"volume":259112000},{"timestamp":1311859800,"date":"2011-07-28","index":3574,"close":11.19,"high":11.3,"low":11.01,"open":11.16,"volume":107098000},{"timestamp":1311946200,"date":"2011-07-29","index":3575,"close":11.13,"high":11.29,"low":10.98,"open":11.06,"volume":103354000},{"timestamp":1312205400,"date":"2011-08-01","index":3576,"close":11.07,"high":11.37,"low":10.88,"open":11.25,"volume":115786000},{"timestamp":1312291800,"date":"2011-08-02","index":3577,"close":10.59,"high":11.12,"low":10.56,"open":11.02,"volume":131734000},{"timestamp":1312378200,"date":"2011-08-03","index":3578,"close":10.5,"high":10.74,"low":10.28,"open":10.65,"volume":163942000},{"timestamp":1312464600,"date":"2011-08-04","index":3579,"close":10.07,"high":10.4,"low":10.07,"open":10.34,"volume":131590000},{"timestamp":1312551000,"date":"2011-08-05","index":3580,"close":10.14,"high":10.37,"low":9.74,"open":10.23,"volume":200480000},{"timestamp":1312810200,"date":"2011-08-08","index":3581,"close":9.69,"high":10.02,"low":9.5,"open":9.82,"volume":208550000},{"timestamp":1312896600,"date":"2011-08-09","index":3582,"close":10.25,"high":10.25,"low":9.52,"open":9.84,"volume":209824000},{"timestamp":1312983000,"date":"2011-08-10","index":3583,"close":9.71,"high":10.12,"low":9.68,"open":10.04,"volume":175152000}]},{"date":"2011-04-26","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":3499,"close":9.2,"high":9.32,"low":9.09,"open":9.24,"volume":65942000},{"timestamp":1302615000,"date":"2011-04-12","index":3500,"close":9.02,"high":9.23,"low":8.97,"open":9.15,"volume":106690000},{"timestamp":1302701400,"date":"2011-04-13","index":3501,"close":9.11,"high":9.14,"low":8.99,"open":9.04,"volume":84326000},{"timestamp":1302787800,"date":"2011-04-14","index":3502,"close":9.09,"high":9.1,"low":8.97,"open":9.07,"volume":71764000},{"timestamp":1302874200,"date":"2011-04-15","index":3503,"close":9,"high":9.09,"low":8.95,"open":9.05,"volume":85448000},{"timestamp":1303133400,"date":"2011-04-18","index":3504,"close":8.92,"high":8.95,"low":8.77,"open":8.92,"volume":92330000},{"timestamp":1303219800,"date":"2011-04-19","index":3505,"close":8.94,"high":8.97,"low":8.83,"open":8.92,"volume":52920000},{"timestamp":1303306200,"date":"2011-04-20","index":3506,"close":9.19,"high":9.25,"low":9.08,"open":9.08,"volume":81350000},{"timestamp":1303392600,"date":"2011-04-21","index":3507,"close":9.29,"high":9.3,"low":9.15,"open":9.23,"volume":66962000},{"timestamp":1303738200,"date":"2011-04-25","index":3508,"close":9.27,"high":9.32,"low":9.19,"open":9.28,"volume":68762000},{"timestamp":1303824600,"date":"2011-04-26","index":3509,"close":9.11,"high":9.32,"low":9.04,"open":9.31,"volume":224000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":3510,"close":9.83,"high":9.89,"low":9.14,"open":9.16,"volume":472460000},{"timestamp":1303997400,"date":"2011-04-28","index":3511,"close":9.75,"high":9.84,"low":9.61,"open":9.8,"volume":146000000},{"timestamp":1304083800,"date":"2011-04-29","index":3512,"close":9.79,"high":9.83,"low":9.69,"open":9.72,"volume":132818000},{"timestamp":1304343000,"date":"2011-05-02","index":3513,"close":10.06,"high":10.17,"low":9.81,"open":9.83,"volume":187962000},{"timestamp":1304429400,"date":"2011-05-03","index":3514,"close":9.92,"high":10.13,"low":9.83,"open":10.05,"volume":122000000},{"timestamp":1304515800,"date":"2011-05-04","index":3515,"close":10,"high":10.09,"low":9.77,"open":9.91,"volume":131000000},{"timestamp":1304602200,"date":"2011-05-05","index":3516,"close":9.86,"high":10.05,"low":9.81,"open":9.93,"volume":92000000},{"timestamp":1304688600,"date":"2011-05-06","index":3517,"close":9.88,"high":9.98,"low":9.83,"open":9.95,"volume":80278000},{"timestamp":1304947800,"date":"2011-05-09","index":3518,"close":10.04,"high":10.12,"low":9.84,"open":9.92,"volume":116508000},{"timestamp":1305034200,"date":"2011-05-10","index":3519,"close":10.2,"high":10.26,"low":10.08,"open":10.1,"volume":117718000},{"timestamp":1305120600,"date":"2011-05-11","index":3520,"close":10.22,"high":10.27,"low":10.11,"open":10.16,"volume":96180000}]},{"date":"2011-01-27","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":3438,"close":9.2,"high":9.27,"low":9.16,"open":9.27,"volume":53582000},{"timestamp":1294929000,"date":"2011-01-13","index":3439,"close":9.28,"high":9.32,"low":9.18,"open":9.18,"volume":67340000},{"timestamp":1295015400,"date":"2011-01-14","index":3440,"close":9.44,"high":9.45,"low":9.25,"open":9.27,"volume":73256000},{"timestamp":1295361000,"date":"2011-01-18","index":3441,"close":9.56,"high":9.58,"low":9.41,"open":9.43,"volume":77924000},{"timestamp":1295447400,"date":"2011-01-19","index":3442,"close":9.34,"high":9.55,"low":9.31,"open":9.55,"volume":77648000},{"timestamp":1295533800,"date":"2011-01-20","index":3443,"close":9.1,"high":9.34,"low":9.05,"open":9.26,"volume":114198000},{"timestamp":1295620200,"date":"2011-01-21","index":3444,"close":8.87,"high":9.16,"low":8.84,"open":9.15,"volume":136124000},{"timestamp":1295879400,"date":"2011-01-24","index":3445,"close":8.84,"high":8.92,"low":8.71,"open":8.9,"volume":112006000},{"timestamp":1295965800,"date":"2011-01-25","index":3446,"close":8.84,"high":8.84,"low":8.71,"open":8.77,"volume":93020000},{"timestamp":1296052200,"date":"2011-01-26","index":3447,"close":8.77,"high":8.89,"low":8.73,"open":8.88,"volume":75244000},{"timestamp":1296138600,"date":"2011-01-27","index":3448,"close":9.22,"high":9.25,"low":8.87,"open":8.87,"volume":291888000}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":3449,"close":8.56,"high":8.69,"low":8.35,"open":8.57,"volume":398164000},{"timestamp":1296484200,"date":"2011-01-31","index":3450,"close":8.48,"high":8.57,"low":8.37,"open":8.51,"volume":134362000},{"timestamp":1296570600,"date":"2011-02-01","index":3451,"close":8.61,"high":8.65,"low":8.48,"open":8.53,"volume":101718000},{"timestamp":1296657000,"date":"2011-02-02","index":3452,"close":8.68,"high":8.76,"low":8.54,"open":8.57,"volume":90950000},{"timestamp":1296743400,"date":"2011-02-03","index":3453,"close":8.69,"high":8.73,"low":8.6,"open":8.68,"volume":73578000},{"timestamp":1296829800,"date":"2011-02-04","index":3454,"close":8.8,"high":8.86,"low":8.69,"open":8.7,"volume":86956000},{"timestamp":1297089000,"date":"2011-02-07","index":3455,"close":8.82,"high":8.88,"low":8.74,"open":8.81,"volume":105094000},{"timestamp":1297175400,"date":"2011-02-08","index":3456,"close":9.15,"high":9.16,"low":8.83,"open":8.83,"volume":155898000},{"timestamp":1297261800,"date":"2011-02-09","index":3457,"close":9.27,"high":9.32,"low":9.11,"open":9.16,"volume":166254000},{"timestamp":1297348200,"date":"2011-02-10","index":3458,"close":9.31,"high":9.36,"low":9.18,"open":9.22,"volume":106628000},{"timestamp":1297434600,"date":"2011-02-11","index":3459,"close":9.46,"high":9.48,"low":9.27,"open":9.28,"volume":89758000}]},{"date":"2010-10-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":3371,"close":7.81,"high":7.87,"low":7.67,"open":7.83,"volume":92440000},{"timestamp":1286544600,"date":"2010-10-08","index":3372,"close":7.78,"high":7.81,"low":7.64,"open":7.76,"volume":138368000},{"timestamp":1286803800,"date":"2010-10-11","index":3373,"close":7.65,"high":7.83,"low":7.62,"open":7.74,"volume":89728000},{"timestamp":1286890200,"date":"2010-10-12","index":3374,"close":7.82,"high":7.85,"low":7.57,"open":7.63,"volume":105616000},{"timestamp":1286976600,"date":"2010-10-13","index":3375,"close":7.76,"high":7.84,"low":7.69,"open":7.83,"volume":112656000},{"timestamp":1287063000,"date":"2010-10-14","index":3376,"close":7.78,"high":7.85,"low":7.71,"open":7.76,"volume":80482000},{"timestamp":1287149400,"date":"2010-10-15","index":3377,"close":8.23,"high":8.24,"low":7.84,"open":7.92,"volume":202710000},{"timestamp":1287408600,"date":"2010-10-18","index":3378,"close":8.18,"high":8.26,"low":8.09,"open":8.25,"volume":126626000},{"timestamp":1287495000,"date":"2010-10-19","index":3379,"close":7.93,"high":8.14,"low":7.85,"open":8.03,"volume":150500000},{"timestamp":1287581400,"date":"2010-10-20","index":3380,"close":7.93,"high":7.99,"low":7.83,"open":7.94,"volume":115808000},{"timestamp":1287667800,"date":"2010-10-21","index":3381,"close":8.25,"high":8.31,"low":8.06,"open":8.13,"volume":269650000}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":3382,"close":8.46,"high":8.51,"low":8.11,"open":8.12,"volume":326368000},{"timestamp":1288013400,"date":"2010-10-25","index":3383,"close":8.45,"high":8.6,"low":8.42,"open":8.58,"volume":130618000},{"timestamp":1288099800,"date":"2010-10-26","index":3384,"close":8.5,"high":8.55,"low":8.38,"open":8.38,"volume":93792000},{"timestamp":1288186200,"date":"2010-10-27","index":3385,"close":8.38,"high":8.49,"low":8.33,"open":8.45,"volume":114436000},{"timestamp":1288272600,"date":"2010-10-28","index":3386,"close":8.34,"high":8.42,"low":8.25,"open":8.42,"volume":93688000},{"timestamp":1288359000,"date":"2010-10-29","index":3387,"close":8.26,"high":8.43,"low":8.24,"open":8.29,"volume":99970000},{"timestamp":1288618200,"date":"2010-11-01","index":3388,"close":8.13,"high":8.23,"low":8.08,"open":8.22,"volume":104798000},{"timestamp":1288704600,"date":"2010-11-02","index":3389,"close":8.23,"high":8.3,"low":8.17,"open":8.19,"volume":85200000},{"timestamp":1288791000,"date":"2010-11-03","index":3390,"close":8.42,"high":8.43,"low":8.11,"open":8.27,"volume":122242000},{"timestamp":1288877400,"date":"2010-11-04","index":3391,"close":8.45,"high":8.63,"low":8.42,"open":8.49,"volume":147918000},{"timestamp":1288963800,"date":"2010-11-05","index":3392,"close":8.54,"high":8.58,"low":8.43,"open":8.47,"volume":104244000}]},{"date":"2010-07-22","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":3307,"close":5.81,"high":5.87,"low":5.7,"open":5.75,"volume":135500000},{"timestamp":1278682200,"date":"2010-07-09","index":3308,"close":5.86,"high":5.87,"low":5.73,"open":5.83,"volume":81302000},{"timestamp":1278941400,"date":"2010-07-12","index":3309,"close":5.98,"high":5.99,"low":5.87,"open":5.89,"volume":95672000},{"timestamp":1279027800,"date":"2010-07-13","index":3310,"close":6.18,"high":6.24,"low":6.01,"open":6.03,"volume":141822000},{"timestamp":1279114200,"date":"2010-07-14","index":3311,"close":6.16,"high":6.19,"low":6.07,"open":6.15,"volume":105140000},{"timestamp":1279200600,"date":"2010-07-15","index":3312,"close":6.1,"high":6.12,"low":5.96,"open":6.01,"volume":120954000},{"timestamp":1279287000,"date":"2010-07-16","index":3313,"close":5.92,"high":6.1,"low":5.9,"open":6.06,"volume":124558000},{"timestamp":1279546200,"date":"2010-07-19","index":3314,"close":6,"high":6.04,"low":5.85,"open":5.92,"volume":100618000},{"timestamp":1279632600,"date":"2010-07-20","index":3315,"close":6.01,"high":6.04,"low":5.88,"open":6.03,"volume":135700000},{"timestamp":1279719000,"date":"2010-07-21","index":3316,"close":5.87,"high":6.06,"low":5.86,"open":6.03,"volume":100234000},{"timestamp":1279805400,"date":"2010-07-22","index":3317,"close":6,"high":6.04,"low":5.9,"open":5.94,"volume":300068000}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":3318,"close":5.94,"high":5.96,"low":5.29,"open":5.3,"volume":848422000},{"timestamp":1280151000,"date":"2010-07-26","index":3319,"close":5.92,"high":5.93,"low":5.74,"open":5.91,"volume":222756000},{"timestamp":1280237400,"date":"2010-07-27","index":3320,"close":5.86,"high":5.93,"low":5.75,"open":5.92,"volume":155922000},{"timestamp":1280323800,"date":"2010-07-28","index":3321,"close":5.86,"high":5.91,"low":5.82,"open":5.85,"volume":109446000},{"timestamp":1280410200,"date":"2010-07-29","index":3322,"close":5.84,"high":5.94,"low":5.78,"open":5.9,"volume":123516000},{"timestamp":1280496600,"date":"2010-07-30","index":3323,"close":5.89,"high":5.94,"low":5.73,"open":5.78,"volume":141550000},{"timestamp":1280755800,"date":"2010-08-02","index":3324,"close":6,"high":6.02,"low":5.88,"open":5.96,"volume":108874000},{"timestamp":1280842200,"date":"2010-08-03","index":3325,"close":6.12,"high":6.14,"low":5.98,"open":6,"volume":119076000},{"timestamp":1280928600,"date":"2010-08-04","index":3326,"close":6.38,"high":6.42,"low":6.15,"open":6.15,"volume":185416000},{"timestamp":1281015000,"date":"2010-08-05","index":3327,"close":6.39,"high":6.4,"low":6.29,"open":6.34,"volume":85646000},{"timestamp":1281101400,"date":"2010-08-06","index":3328,"close":6.42,"high":6.42,"low":6.3,"open":6.34,"volume":101304000}]},{"date":"2010-04-22","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":3244,"close":7.05,"high":7.06,"low":6.74,"open":6.74,"volume":253782000},{"timestamp":1270819800,"date":"2010-04-09","index":3245,"close":7,"high":7.07,"low":6.95,"open":7.04,"volume":120222000},{"timestamp":1271079000,"date":"2010-04-12","index":3246,"close":7.06,"high":7.15,"low":6.98,"open":7,"volume":108906000},{"timestamp":1271165400,"date":"2010-04-13","index":3247,"close":7.01,"high":7.1,"low":6.96,"open":7.06,"volume":95710000},{"timestamp":1271251800,"date":"2010-04-14","index":3248,"close":7.21,"high":7.22,"low":6.96,"open":7.02,"volume":158006000},{"timestamp":1271338200,"date":"2010-04-15","index":3249,"close":7.29,"high":7.35,"low":7.2,"open":7.23,"volume":156592000},{"timestamp":1271424600,"date":"2010-04-16","index":3250,"close":7.11,"high":7.36,"low":7.07,"open":7.24,"volume":167936000},{"timestamp":1271683800,"date":"2010-04-19","index":3251,"close":7.12,"high":7.18,"low":6.96,"open":7.12,"volume":120440000},{"timestamp":1271770200,"date":"2010-04-20","index":3252,"close":7.21,"high":7.23,"low":7.11,"open":7.19,"volume":86234000},{"timestamp":1271856600,"date":"2010-04-21","index":3253,"close":7.32,"high":7.45,"low":7.18,"open":7.26,"volume":147488000},{"timestamp":1271943000,"date":"2010-04-22","index":3254,"close":7.5,"high":7.55,"low":7.29,"open":7.35,"volume":303316000}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":3255,"close":7.18,"high":7.45,"low":7.12,"open":7.27,"volume":379504000},{"timestamp":1272288600,"date":"2010-04-26","index":3256,"close":7.36,"high":7.39,"low":7.14,"open":7.16,"volume":186366000},{"timestamp":1272375000,"date":"2010-04-27","index":3257,"close":7.1,"high":7.32,"low":7.06,"open":7.28,"volume":172780000},{"timestamp":1272461400,"date":"2010-04-28","index":3258,"close":6.97,"high":7.14,"low":6.93,"open":7.13,"volume":184706000},{"timestamp":1272547800,"date":"2010-04-29","index":3259,"close":7.09,"high":7.12,"low":6.99,"open":7,"volume":126284000},{"timestamp":1272634200,"date":"2010-04-30","index":3260,"close":6.86,"high":7.07,"low":6.85,"open":7.07,"volume":122270000},{"timestamp":1272893400,"date":"2010-05-03","index":3261,"close":6.87,"high":6.97,"low":6.81,"open":6.86,"volume":113092000},{"timestamp":1272979800,"date":"2010-05-04","index":3262,"close":6.49,"high":6.79,"low":6.42,"open":6.78,"volume":253356000},{"timestamp":1273066200,"date":"2010-05-05","index":3263,"close":6.55,"high":6.58,"low":6.38,"open":6.4,"volume":189162000},{"timestamp":1273152600,"date":"2010-05-06","index":3264,"close":6.44,"high":6.62,"low":6.03,"open":6.5,"volume":203780000},{"timestamp":1273239000,"date":"2010-05-07","index":3265,"close":6.25,"high":6.56,"low":6.19,"open":6.4,"volume":238552000}]},{"date":"2010-01-28","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":3186,"close":6.46,"high":6.49,"low":6.29,"open":6.39,"volume":214464000},{"timestamp":1263479400,"date":"2010-01-14","index":3187,"close":6.37,"high":6.52,"low":6.32,"open":6.46,"volume":195498000},{"timestamp":1263565800,"date":"2010-01-15","index":3188,"close":6.36,"high":6.48,"low":6.35,"open":6.46,"volume":307530000},{"timestamp":1263911400,"date":"2010-01-19","index":3189,"close":6.38,"high":6.4,"low":6.22,"open":6.32,"volume":177852000},{"timestamp":1263997800,"date":"2010-01-20","index":3190,"close":6.29,"high":6.46,"low":6.25,"open":6.36,"volume":181494000},{"timestamp":1264084200,"date":"2010-01-21","index":3191,"close":6.33,"high":6.41,"low":6.25,"open":6.36,"volume":199412000},{"timestamp":1264170600,"date":"2010-01-22","index":3192,"close":6.07,"high":6.38,"low":6.04,"open":6.28,"volume":231378000},{"timestamp":1264429800,"date":"2010-01-25","index":3193,"close":6.02,"high":6.11,"low":5.91,"open":6.11,"volume":240478000},{"timestamp":1264516200,"date":"2010-01-26","index":3194,"close":5.97,"high":6.15,"low":5.95,"open":6.03,"volume":191180000},{"timestamp":1264602600,"date":"2010-01-27","index":3195,"close":6.14,"high":6.17,"low":5.94,"open":6.05,"volume":295306000},{"timestamp":1264689000,"date":"2010-01-28","index":3196,"close":6.3,"high":6.36,"low":6.14,"open":6.22,"volume":545862000}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":3197,"close":6.27,"high":6.59,"low":6.21,"open":6.49,"volume":589426000},{"timestamp":1265034600,"date":"2010-02-01","index":3198,"close":5.94,"high":6.24,"low":5.69,"open":6.16,"volume":755488000},{"timestamp":1265121000,"date":"2010-02-02","index":3199,"close":5.91,"high":5.95,"low":5.72,"open":5.94,"volume":461594000},{"timestamp":1265207400,"date":"2010-02-03","index":3200,"close":5.95,"high":5.98,"low":5.83,"open":5.86,"volume":248118000},{"timestamp":1265293800,"date":"2010-02-04","index":3201,"close":5.8,"high":6.02,"low":5.79,"open":5.93,"volume":255680000},{"timestamp":1265380200,"date":"2010-02-05","index":3202,"close":5.87,"high":5.88,"low":5.7,"open":5.79,"volume":220496000},{"timestamp":1265639400,"date":"2010-02-08","index":3203,"close":5.84,"high":6.05,"low":5.83,"open":5.97,"volume":197804000},{"timestamp":1265725800,"date":"2010-02-09","index":3204,"close":5.9,"high":5.95,"low":5.85,"open":5.91,"volume":184460000},{"timestamp":1265812200,"date":"2010-02-10","index":3205,"close":5.87,"high":5.93,"low":5.8,"open":5.9,"volume":124664000},{"timestamp":1265898600,"date":"2010-02-11","index":3206,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":166870000},{"timestamp":1265985000,"date":"2010-02-12","index":3207,"close":5.98,"high":6,"low":5.88,"open":5.95,"volume":161470000}]},{"date":"2009-10-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":3120,"close":4.76,"high":4.84,"low":4.71,"open":4.74,"volume":193486000},{"timestamp":1255095000,"date":"2009-10-09","index":3121,"close":4.79,"high":4.8,"low":4.71,"open":4.75,"volume":93880000},{"timestamp":1255354200,"date":"2009-10-12","index":3122,"close":4.68,"high":4.81,"low":4.65,"open":4.81,"volume":111828000},{"timestamp":1255440600,"date":"2009-10-13","index":3123,"close":4.74,"high":4.76,"low":4.68,"open":4.69,"volume":94400000},{"timestamp":1255527000,"date":"2009-10-14","index":3124,"close":4.87,"high":4.89,"low":4.8,"open":4.81,"volume":111136000},{"timestamp":1255613400,"date":"2009-10-15","index":3125,"close":4.8,"high":4.85,"low":4.75,"open":4.76,"volume":124842000},{"timestamp":1255699800,"date":"2009-10-16","index":3126,"close":4.77,"high":4.81,"low":4.68,"open":4.76,"volume":140768000},{"timestamp":1255959000,"date":"2009-10-19","index":3127,"close":4.73,"high":4.81,"low":4.71,"open":4.77,"volume":120348000},{"timestamp":1256045400,"date":"2009-10-20","index":3128,"close":4.75,"high":4.8,"low":4.71,"open":4.8,"volume":155552000},{"timestamp":1256131800,"date":"2009-10-21","index":3129,"close":4.67,"high":4.83,"low":4.65,"open":4.76,"volume":155224000},{"timestamp":1256218200,"date":"2009-10-22","index":3130,"close":4.67,"high":4.7,"low":4.59,"open":4.68,"volume":330370000}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":3131,"close":5.92,"high":5.98,"low":5.53,"open":5.55,"volume":1166116000},{"timestamp":1256563800,"date":"2009-10-26","index":3132,"close":6.23,"high":6.28,"low":5.92,"open":5.96,"volume":645424000},{"timestamp":1256650200,"date":"2009-10-27","index":3133,"close":6.1,"high":6.21,"low":5.97,"open":6.15,"volume":406084000},{"timestamp":1256736600,"date":"2009-10-28","index":3134,"close":6.08,"high":6.26,"low":6.04,"open":6.08,"volume":337754000},{"timestamp":1256823000,"date":"2009-10-29","index":3135,"close":6.13,"high":6.22,"low":6.01,"open":6.2,"volume":256436000},{"timestamp":1256909400,"date":"2009-10-30","index":3136,"close":5.94,"high":6.14,"low":5.91,"open":6.1,"volume":266244000},{"timestamp":1257172200,"date":"2009-11-02","index":3137,"close":5.94,"high":5.97,"low":5.84,"open":5.93,"volume":225600000},{"timestamp":1257258600,"date":"2009-11-03","index":3138,"close":5.92,"high":5.94,"low":5.83,"open":5.88,"volume":189570000},{"timestamp":1257345000,"date":"2009-11-04","index":3139,"close":5.86,"high":5.96,"low":5.84,"open":5.95,"volume":152350000},{"timestamp":1257431400,"date":"2009-11-05","index":3140,"close":6.03,"high":6.05,"low":5.81,"open":5.87,"volume":181736000},{"timestamp":1257517800,"date":"2009-11-06","index":3141,"close":6.31,"high":6.35,"low":6.13,"open":6.15,"volume":264520000}]},{"date":"2009-07-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":3056,"close":3.9,"high":3.93,"low":3.84,"open":3.91,"volume":127190000},{"timestamp":1247232600,"date":"2009-07-10","index":3057,"close":3.88,"high":3.94,"low":3.81,"open":3.88,"volume":119522000},{"timestamp":1247491800,"date":"2009-07-13","index":3058,"close":4.07,"high":4.08,"low":3.9,"open":3.9,"volume":161004000},{"timestamp":1247578200,"date":"2009-07-14","index":3059,"close":4.1,"high":4.12,"low":4.02,"open":4.07,"volume":90872000},{"timestamp":1247664600,"date":"2009-07-15","index":3060,"close":4.23,"high":4.23,"low":4.14,"open":4.15,"volume":126780000},{"timestamp":1247751000,"date":"2009-07-16","index":3061,"close":4.31,"high":4.31,"low":4.19,"open":4.22,"volume":107238000},{"timestamp":1247837400,"date":"2009-07-17","index":3062,"close":4.29,"high":4.32,"low":4.26,"open":4.29,"volume":101032000},{"timestamp":1248096600,"date":"2009-07-20","index":3063,"close":4.41,"high":4.44,"low":4.31,"open":4.31,"volume":121132000},{"timestamp":1248183000,"date":"2009-07-21","index":3064,"close":4.45,"high":4.45,"low":4.37,"open":4.43,"volume":154572000},{"timestamp":1248269400,"date":"2009-07-22","index":3065,"close":4.44,"high":4.46,"low":4.39,"open":4.43,"volume":106592000},{"timestamp":1248355800,"date":"2009-07-23","index":3066,"close":4.69,"high":4.72,"low":4.48,"open":4.49,"volume":383242000}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":3067,"close":4.32,"high":4.45,"low":4.28,"open":4.38,"volume":384092000},{"timestamp":1248701400,"date":"2009-07-27","index":3068,"close":4.21,"high":4.32,"low":4.18,"open":4.31,"volume":225586000},{"timestamp":1248787800,"date":"2009-07-28","index":3069,"close":4.25,"high":4.28,"low":4.13,"open":4.19,"volume":175498000},{"timestamp":1248874200,"date":"2009-07-29","index":3070,"close":4.22,"high":4.28,"low":4.18,"open":4.22,"volume":130058000},{"timestamp":1248960600,"date":"2009-07-30","index":3071,"close":4.3,"high":4.36,"low":4.26,"open":4.28,"volume":145064000},{"timestamp":1249047000,"date":"2009-07-31","index":3072,"close":4.29,"high":4.34,"low":4.23,"open":4.29,"volume":117738000},{"timestamp":1249306200,"date":"2009-08-03","index":3073,"close":4.37,"high":4.41,"low":4.33,"open":4.33,"volume":133260000},{"timestamp":1249392600,"date":"2009-08-04","index":3074,"close":4.29,"high":4.37,"low":4.25,"open":4.37,"volume":123558000},{"timestamp":1249479000,"date":"2009-08-05","index":3075,"close":4.21,"high":4.29,"low":4.15,"open":4.28,"volume":145588000},{"timestamp":1249565400,"date":"2009-08-06","index":3076,"close":4.22,"high":4.24,"low":4.15,"open":4.22,"volume":93860000},{"timestamp":1249651800,"date":"2009-08-07","index":3077,"close":4.27,"high":4.3,"low":4.2,"open":4.2,"volume":112560000}]},{"date":"2009-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":2993,"close":3.85,"high":3.86,"low":3.73,"open":3.8,"volume":113060000},{"timestamp":1239283800,"date":"2009-04-09","index":2994,"close":3.99,"high":4,"low":3.86,"open":3.88,"volume":141646000},{"timestamp":1239629400,"date":"2009-04-13","index":2995,"close":3.95,"high":4,"low":3.89,"open":3.99,"volume":124244000},{"timestamp":1239715800,"date":"2009-04-14","index":2996,"close":3.86,"high":3.97,"low":3.85,"open":3.9,"volume":123208000},{"timestamp":1239802200,"date":"2009-04-15","index":2997,"close":3.74,"high":3.79,"low":3.68,"open":3.78,"volume":188256000},{"timestamp":1239888600,"date":"2009-04-16","index":2998,"close":3.86,"high":3.87,"low":3.76,"open":3.77,"volume":149356000},{"timestamp":1239975000,"date":"2009-04-17","index":2999,"close":3.9,"high":3.94,"low":3.79,"open":3.84,"volume":148520000},{"timestamp":1240234200,"date":"2009-04-20","index":3000,"close":3.88,"high":3.99,"low":3.84,"open":3.92,"volume":173738000},{"timestamp":1240320600,"date":"2009-04-21","index":3001,"close":3.94,"high":3.95,"low":3.86,"open":3.87,"volume":143244000},{"timestamp":1240407000,"date":"2009-04-22","index":3002,"close":3.96,"high":4.11,"low":3.89,"open":3.91,"volume":175510000},{"timestamp":1240493400,"date":"2009-04-23","index":3003,"close":4.03,"high":4.1,"low":3.95,"open":4.07,"volume":323754000}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":3004,"close":4.22,"high":4.33,"low":4.04,"open":4.1,"volume":469686000},{"timestamp":1240839000,"date":"2009-04-27","index":3005,"close":4.16,"high":4.25,"low":4.11,"open":4.19,"volume":194118000},{"timestamp":1240925400,"date":"2009-04-28","index":3006,"close":4.12,"high":4.27,"low":4.12,"open":4.13,"volume":158480000},{"timestamp":1241011800,"date":"2009-04-29","index":3007,"close":3.99,"high":4.15,"low":3.96,"open":4.15,"volume":194702000},{"timestamp":1241098200,"date":"2009-04-30","index":3008,"close":4.03,"high":4.13,"low":3.99,"open":4.05,"volume":170752000},{"timestamp":1241184600,"date":"2009-05-01","index":3009,"close":3.95,"high":4.02,"low":3.89,"open":4.02,"volume":122434000},{"timestamp":1241443800,"date":"2009-05-04","index":3010,"close":3.99,"high":4.07,"low":3.94,"open":4.01,"volume":140386000},{"timestamp":1241530200,"date":"2009-05-05","index":3011,"close":4.09,"high":4.1,"low":4.01,"open":4.05,"volume":117406000},{"timestamp":1241616600,"date":"2009-05-06","index":3012,"close":4.1,"high":4.18,"low":3.98,"open":4.14,"volume":172080000},{"timestamp":1241703000,"date":"2009-05-07","index":3013,"close":3.96,"high":4.14,"low":3.89,"open":4.14,"volume":192642000},{"timestamp":1241789400,"date":"2009-05-08","index":3014,"close":3.9,"high":4.01,"low":3.82,"open":3.98,"volume":163860000}]},{"date":"2009-01-29","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1231943400,"date":"2009-01-14","index":2935,"close":2.42,"high":2.51,"low":2.41,"open":2.51,"volume":208852000},{"timestamp":1232029800,"date":"2009-01-15","index":2936,"close":2.57,"high":2.61,"low":2.38,"open":2.43,"volume":232346000},{"timestamp":1232116200,"date":"2009-01-16","index":2937,"close":2.58,"high":2.62,"low":2.48,"open":2.59,"volume":165164000},{"timestamp":1232461800,"date":"2009-01-20","index":2938,"close":2.42,"high":2.59,"low":2.41,"open":2.54,"volume":135344000},{"timestamp":1232548200,"date":"2009-01-21","index":2939,"close":2.53,"high":2.53,"low":2.41,"open":2.47,"volume":116590000},{"timestamp":1232634600,"date":"2009-01-22","index":2940,"close":2.5,"high":2.54,"low":2.41,"open":2.47,"volume":142666000},{"timestamp":1232721000,"date":"2009-01-23","index":2941,"close":2.53,"high":2.57,"low":2.42,"open":2.44,"volume":115866000},{"timestamp":1232980200,"date":"2009-01-26","index":2942,"close":2.48,"high":2.54,"low":2.43,"open":2.51,"volume":143114000},{"timestamp":1233066600,"date":"2009-01-27","index":2943,"close":2.42,"high":2.52,"low":2.39,"open":2.46,"volume":174764000},{"timestamp":1233153000,"date":"2009-01-28","index":2944,"close":2.52,"high":2.57,"low":2.45,"open":2.49,"volume":161132000},{"timestamp":1233239400,"date":"2009-01-29","index":2945,"close":2.5,"high":2.59,"low":2.46,"open":2.5,"volume":359336000}],"post":[{"timestamp":1233325800,"date":"2009-01-30","index":2946,"close":2.94,"high":2.99,"low":2.86,"open":2.87,"volume":795662000},{"timestamp":1233585000,"date":"2009-02-02","index":2947,"close":3.06,"high":3.1,"low":2.91,"open":2.93,"volume":386486000},{"timestamp":1233671400,"date":"2009-02-03","index":2948,"close":3.18,"high":3.21,"low":3,"open":3.04,"volume":293892000},{"timestamp":1233757800,"date":"2009-02-04","index":2949,"close":3.05,"high":3.17,"low":3.04,"open":3.17,"volume":274526000},{"timestamp":1233844200,"date":"2009-02-05","index":2950,"close":3.16,"high":3.19,"low":3.03,"open":3.06,"volume":203392000},{"timestamp":1233930600,"date":"2009-02-06","index":2951,"close":3.33,"high":3.35,"low":3.16,"open":3.16,"volume":240898000},{"timestamp":1234189800,"date":"2009-02-09","index":2952,"close":3.34,"high":3.37,"low":3.27,"open":3.33,"volume":188752000},{"timestamp":1234276200,"date":"2009-02-10","index":2953,"close":3.17,"high":3.36,"low":3.15,"open":3.31,"volume":214012000},{"timestamp":1234362600,"date":"2009-02-11","index":2954,"close":3.22,"high":3.24,"low":3.11,"open":3.15,"volume":166946000},{"timestamp":1234449000,"date":"2009-02-12","index":2955,"close":3.2,"high":3.21,"low":3.09,"open":3.16,"volume":161910000},{"timestamp":1234535400,"date":"2009-02-13","index":2956,"close":3.16,"high":3.23,"low":3.14,"open":3.2,"volume":82618000}]},{"date":"2008-10-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2868,"close":3.05,"high":3.14,"low":2.77,"open":2.78,"volume":286490000},{"timestamp":1223559000,"date":"2008-10-09","index":2869,"close":2.8,"high":3.17,"low":2.8,"open":3.1,"volume":278618000},{"timestamp":1223645400,"date":"2008-10-10","index":2870,"close":2.81,"high":2.99,"low":2.55,"open":2.65,"volume":360434000},{"timestamp":1223904600,"date":"2008-10-13","index":2871,"close":3.1,"high":3.11,"low":2.87,"open":2.95,"volume":223896000},{"timestamp":1223991000,"date":"2008-10-14","index":2872,"close":2.79,"high":3.2,"low":2.74,"open":3.17,"volume":346132000},{"timestamp":1224077400,"date":"2008-10-15","index":2873,"close":2.44,"high":2.73,"low":2.42,"open":2.72,"volume":325152000},{"timestamp":1224163800,"date":"2008-10-16","index":2874,"close":2.51,"high":2.54,"low":2.17,"open":2.32,"volume":441622000},{"timestamp":1224250200,"date":"2008-10-17","index":2875,"close":2.53,"high":3.12,"low":2.42,"open":2.44,"volume":258928000},{"timestamp":1224509400,"date":"2008-10-20","index":2876,"close":2.65,"high":2.65,"low":2.5,"open":2.61,"volume":169042000},{"timestamp":1224595800,"date":"2008-10-21","index":2877,"close":2.51,"high":2.65,"low":2.5,"open":2.59,"volume":173392000},{"timestamp":1224682200,"date":"2008-10-22","index":2878,"close":2.5,"high":2.62,"low":2.39,"open":2.5,"volume":390264000}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2879,"close":2.52,"high":2.55,"low":2.17,"open":2.17,"volume":652038000},{"timestamp":1224855000,"date":"2008-10-24","index":2880,"close":2.45,"high":2.62,"low":2.22,"open":2.24,"volume":392118000},{"timestamp":1225114200,"date":"2008-10-27","index":2881,"close":2.48,"high":2.63,"low":2.42,"open":2.45,"volume":235184000},{"timestamp":1225200600,"date":"2008-10-28","index":2882,"close":2.8,"high":2.82,"low":2.45,"open":2.58,"volume":296694000},{"timestamp":1225287000,"date":"2008-10-29","index":2883,"close":2.84,"high":2.99,"low":2.73,"open":2.78,"volume":303926000},{"timestamp":1225373400,"date":"2008-10-30","index":2884,"close":2.84,"high":2.99,"low":2.75,"open":2.94,"volume":222514000},{"timestamp":1225459800,"date":"2008-10-31","index":2885,"close":2.86,"high":2.86,"low":2.75,"open":2.8,"volume":170692000},{"timestamp":1225722600,"date":"2008-11-03","index":2886,"close":2.79,"high":2.86,"low":2.75,"open":2.82,"volume":143402000},{"timestamp":1225809000,"date":"2008-11-04","index":2887,"close":2.92,"high":2.94,"low":2.76,"open":2.86,"volume":153276000},{"timestamp":1225895400,"date":"2008-11-05","index":2888,"close":2.6,"high":2.9,"low":2.58,"open":2.87,"volume":229968000},{"timestamp":1225981800,"date":"2008-11-06","index":2889,"close":2.36,"high":2.55,"low":2.32,"open":2.49,"volume":309756000}]},{"date":"2008-07-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":2804,"close":3.53,"high":3.74,"low":3.52,"open":3.73,"volume":138242000},{"timestamp":1215696600,"date":"2008-07-10","index":2805,"close":3.53,"high":3.59,"low":3.4,"open":3.54,"volume":198832000},{"timestamp":1215783000,"date":"2008-07-11","index":2806,"close":3.43,"high":3.5,"low":3.34,"open":3.47,"volume":158600000},{"timestamp":1216042200,"date":"2008-07-14","index":2807,"close":3.31,"high":3.47,"low":3.28,"open":3.47,"volume":180426000},{"timestamp":1216128600,"date":"2008-07-15","index":2808,"close":3.35,"high":3.43,"low":3.15,"open":3.29,"volume":226842000},{"timestamp":1216215000,"date":"2008-07-16","index":2809,"close":3.59,"high":3.64,"low":3.34,"open":3.35,"volume":240778000},{"timestamp":1216301400,"date":"2008-07-17","index":2810,"close":3.61,"high":3.62,"low":3.39,"open":3.56,"volume":191948000},{"timestamp":1216387800,"date":"2008-07-18","index":2811,"close":3.46,"high":3.54,"low":3.42,"open":3.5,"volume":165960000},{"timestamp":1216647000,"date":"2008-07-21","index":2812,"close":3.42,"high":3.49,"low":3.32,"open":3.48,"volume":137938000},{"timestamp":1216733400,"date":"2008-07-22","index":2813,"close":3.4,"high":3.46,"low":3.29,"open":3.35,"volume":175916000},{"timestamp":1216819800,"date":"2008-07-23","index":2814,"close":3.53,"high":3.6,"low":3.37,"open":3.37,"volume":358324000}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":2815,"close":3.94,"high":4.12,"low":3.81,"open":3.82,"volume":619932000},{"timestamp":1216992600,"date":"2008-07-25","index":2816,"close":3.92,"high":4.05,"low":3.91,"open":3.98,"volume":183014000},{"timestamp":1217251800,"date":"2008-07-28","index":2817,"close":3.8,"high":3.92,"low":3.74,"open":3.85,"volume":209604000},{"timestamp":1217338200,"date":"2008-07-29","index":2818,"close":3.91,"high":3.94,"low":3.81,"open":3.82,"volume":135418000},{"timestamp":1217424600,"date":"2008-07-30","index":2819,"close":3.91,"high":3.99,"low":3.82,"open":3.92,"volume":151346000},{"timestamp":1217511000,"date":"2008-07-31","index":2820,"close":3.82,"high":3.91,"low":3.81,"open":3.84,"volume":106014000},{"timestamp":1217597400,"date":"2008-08-01","index":2821,"close":3.79,"high":3.82,"low":3.7,"open":3.82,"volume":95490000},{"timestamp":1217856600,"date":"2008-08-04","index":2822,"close":3.79,"high":3.87,"low":3.75,"open":3.8,"volume":89964000},{"timestamp":1217943000,"date":"2008-08-05","index":2823,"close":3.96,"high":3.98,"low":3.83,"open":3.85,"volume":155892000},{"timestamp":1218029400,"date":"2008-08-06","index":2824,"close":3.9,"high":3.93,"low":3.84,"open":3.93,"volume":128122000},{"timestamp":1218115800,"date":"2008-08-07","index":2825,"close":3.85,"high":3.9,"low":3.8,"open":3.85,"volume":108896000}]},{"date":"2008-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":2741,"close":3.72,"high":3.83,"low":3.68,"open":3.83,"volume":133206000},{"timestamp":1207834200,"date":"2008-04-10","index":2742,"close":3.74,"high":3.77,"low":3.64,"open":3.72,"volume":125110000},{"timestamp":1207920600,"date":"2008-04-11","index":2743,"close":3.6,"high":3.71,"low":3.58,"open":3.69,"volume":135712000},{"timestamp":1208179800,"date":"2008-04-14","index":2744,"close":3.63,"high":3.7,"low":3.56,"open":3.59,"volume":87090000},{"timestamp":1208266200,"date":"2008-04-15","index":2745,"close":3.63,"high":3.7,"low":3.53,"open":3.65,"volume":136262000},{"timestamp":1208352600,"date":"2008-04-16","index":2746,"close":3.73,"high":3.75,"low":3.65,"open":3.65,"volume":134936000},{"timestamp":1208439000,"date":"2008-04-17","index":2747,"close":3.7,"high":3.75,"low":3.68,"open":3.71,"volume":124400000},{"timestamp":1208525400,"date":"2008-04-18","index":2748,"close":4.01,"high":4.1,"low":3.82,"open":3.82,"volume":335826000},{"timestamp":1208784600,"date":"2008-04-21","index":2749,"close":4.01,"high":4.07,"low":3.95,"open":4,"volume":186708000},{"timestamp":1208871000,"date":"2008-04-22","index":2750,"close":3.98,"high":4,"low":3.88,"open":4,"volume":144900000},{"timestamp":1208957400,"date":"2008-04-23","index":2751,"close":4.05,"high":4.13,"low":3.94,"open":4.01,"volume":385008000}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":2752,"close":3.88,"high":4.03,"low":3.85,"open":3.89,"volume":421470000},{"timestamp":1209130200,"date":"2008-04-25","index":2753,"close":4.04,"high":4.07,"low":3.86,"open":3.89,"volume":189130000},{"timestamp":1209389400,"date":"2008-04-28","index":2754,"close":4.1,"high":4.13,"low":4.01,"open":4.03,"volume":219838000},{"timestamp":1209475800,"date":"2008-04-29","index":2755,"close":4.04,"high":4.09,"low":3.99,"open":4.07,"volume":134528000},{"timestamp":1209562200,"date":"2008-04-30","index":2756,"close":3.93,"high":4.07,"low":3.9,"open":4.05,"volume":157514000},{"timestamp":1209648600,"date":"2008-05-01","index":2757,"close":3.97,"high":4,"low":3.9,"open":3.92,"volume":143940000},{"timestamp":1209735000,"date":"2008-05-02","index":2758,"close":3.87,"high":4.06,"low":3.82,"open":4.01,"volume":163098000},{"timestamp":1209994200,"date":"2008-05-05","index":2759,"close":3.8,"high":3.89,"low":3.79,"open":3.86,"volume":112948000},{"timestamp":1210080600,"date":"2008-05-06","index":2760,"close":3.79,"high":3.84,"low":3.75,"open":3.78,"volume":130914000},{"timestamp":1210167000,"date":"2008-05-07","index":2761,"close":3.66,"high":3.83,"low":3.65,"open":3.76,"volume":167532000},{"timestamp":1210253400,"date":"2008-05-08","index":2762,"close":3.64,"high":3.71,"low":3.58,"open":3.69,"volume":162626000}]},{"date":"2008-01-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2683,"close":4.01,"high":4.05,"low":3.93,"open":4.02,"volume":193118000},{"timestamp":1200493800,"date":"2008-01-16","index":2684,"close":4.02,"high":4.12,"low":3.92,"open":3.98,"volume":248140000},{"timestamp":1200580200,"date":"2008-01-17","index":2685,"close":4.01,"high":4.11,"low":3.98,"open":4.01,"volume":198018000},{"timestamp":1200666600,"date":"2008-01-18","index":2686,"close":3.99,"high":4.12,"low":3.9,"open":4,"volume":267286000},{"timestamp":1201012200,"date":"2008-01-22","index":2687,"close":3.92,"high":3.99,"low":3.61,"open":3.68,"volume":256444000},{"timestamp":1201098600,"date":"2008-01-23","index":2688,"close":3.7,"high":3.84,"low":3.5,"open":3.78,"volume":408114000},{"timestamp":1201185000,"date":"2008-01-24","index":2689,"close":3.88,"high":3.89,"low":3.71,"open":3.73,"volume":197732000},{"timestamp":1201271400,"date":"2008-01-25","index":2690,"close":3.88,"high":4.07,"low":3.82,"open":3.93,"volume":200552000},{"timestamp":1201530600,"date":"2008-01-28","index":2691,"close":3.79,"high":3.87,"low":3.72,"open":3.85,"volume":170106000},{"timestamp":1201617000,"date":"2008-01-29","index":2692,"close":3.7,"high":3.8,"low":3.6,"open":3.79,"volume":199160000},{"timestamp":1201703400,"date":"2008-01-30","index":2693,"close":3.71,"high":3.87,"low":3.66,"open":3.68,"volume":505974000}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2694,"close":3.88,"high":3.94,"low":3.44,"open":3.45,"volume":857718000},{"timestamp":1201876200,"date":"2008-02-01","index":2695,"close":3.73,"high":3.97,"low":3.67,"open":3.95,"volume":327220000},{"timestamp":1202135400,"date":"2008-02-04","index":2696,"close":3.7,"high":3.83,"low":3.69,"open":3.72,"volume":183104000},{"timestamp":1202221800,"date":"2008-02-05","index":2697,"close":3.6,"high":3.71,"low":3.6,"open":3.64,"volume":192678000},{"timestamp":1202308200,"date":"2008-02-06","index":2698,"close":3.42,"high":3.62,"low":3.41,"open":3.62,"volume":247990000},{"timestamp":1202394600,"date":"2008-02-07","index":2699,"close":3.55,"high":3.64,"low":3.36,"open":3.37,"volume":290034000},{"timestamp":1202481000,"date":"2008-02-08","index":2700,"close":3.67,"high":3.73,"low":3.63,"open":3.67,"volume":234008000},{"timestamp":1202740200,"date":"2008-02-11","index":2701,"close":3.76,"high":3.8,"low":3.64,"open":3.66,"volume":155274000},{"timestamp":1202826600,"date":"2008-02-12","index":2702,"close":3.72,"high":3.85,"low":3.69,"open":3.77,"volume":188980000},{"timestamp":1202913000,"date":"2008-02-13","index":2703,"close":3.89,"high":3.94,"low":3.66,"open":3.75,"volume":221406000},{"timestamp":1202999400,"date":"2008-02-14","index":2704,"close":3.79,"high":3.89,"low":3.76,"open":3.89,"volume":149944000}]},{"date":"2007-10-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":2616,"close":4.77,"high":4.84,"low":4.74,"open":4.83,"volume":142892000},{"timestamp":1192023000,"date":"2007-10-10","index":2617,"close":4.73,"high":4.79,"low":4.72,"open":4.78,"volume":111356000},{"timestamp":1192109400,"date":"2007-10-11","index":2618,"close":4.47,"high":4.79,"low":4.41,"open":4.77,"volume":196448000},{"timestamp":1192195800,"date":"2007-10-12","index":2619,"close":4.62,"high":4.62,"low":4.45,"open":4.47,"volume":167198000},{"timestamp":1192455000,"date":"2007-10-15","index":2620,"close":4.53,"high":4.61,"low":4.51,"open":4.59,"volume":112176000},{"timestamp":1192541400,"date":"2007-10-16","index":2621,"close":4.48,"high":4.5,"low":4.43,"open":4.43,"volume":170230000},{"timestamp":1192627800,"date":"2007-10-17","index":2622,"close":4.53,"high":4.59,"low":4.45,"open":4.59,"volume":153574000},{"timestamp":1192714200,"date":"2007-10-18","index":2623,"close":4.49,"high":4.52,"low":4.46,"open":4.47,"volume":106590000},{"timestamp":1192800600,"date":"2007-10-19","index":2624,"close":4.49,"high":4.53,"low":4.47,"open":4.5,"volume":182524000},{"timestamp":1193059800,"date":"2007-10-22","index":2625,"close":4.56,"high":4.58,"low":4.45,"open":4.46,"volume":197368000},{"timestamp":1193146200,"date":"2007-10-23","index":2626,"close":5.04,"high":5.05,"low":4.71,"open":4.76,"volume":835236000}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":2627,"close":4.44,"high":4.54,"low":4.16,"open":4.54,"volume":832348000},{"timestamp":1193319000,"date":"2007-10-25","index":2628,"close":4.41,"high":4.47,"low":4.32,"open":4.41,"volume":232618000},{"timestamp":1193405400,"date":"2007-10-26","index":2629,"close":4.5,"high":4.54,"low":4.39,"open":4.45,"volume":176524000},{"timestamp":1193664600,"date":"2007-10-29","index":2630,"close":4.51,"high":4.57,"low":4.47,"open":4.52,"volume":141944000},{"timestamp":1193751000,"date":"2007-10-30","index":2631,"close":4.41,"high":4.53,"low":4.4,"open":4.48,"volume":108108000},{"timestamp":1193837400,"date":"2007-10-31","index":2632,"close":4.46,"high":4.48,"low":4.35,"open":4.4,"volume":140896000},{"timestamp":1193923800,"date":"2007-11-01","index":2633,"close":4.38,"high":4.48,"low":4.32,"open":4.39,"volume":165314000},{"timestamp":1194010200,"date":"2007-11-02","index":2634,"close":4.3,"high":4.41,"low":4.18,"open":4.4,"volume":204610000},{"timestamp":1194273000,"date":"2007-11-05","index":2635,"close":4.22,"high":4.3,"low":4.14,"open":4.22,"volume":149062000},{"timestamp":1194359400,"date":"2007-11-06","index":2636,"close":4.36,"high":4.38,"low":4.22,"open":4.23,"volume":158680000},{"timestamp":1194445800,"date":"2007-11-07","index":2637,"close":4.35,"high":4.46,"low":4.31,"open":4.32,"volume":167956000}]},{"date":"2007-07-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":2552,"close":3.51,"high":3.6,"low":3.5,"open":3.58,"volume":177708000},{"timestamp":1184160600,"date":"2007-07-11","index":2553,"close":3.54,"high":3.58,"low":3.51,"open":3.53,"volume":131872000},{"timestamp":1184247000,"date":"2007-07-12","index":2554,"close":3.64,"high":3.68,"low":3.54,"open":3.57,"volume":229032000},{"timestamp":1184333400,"date":"2007-07-13","index":2555,"close":3.76,"high":3.77,"low":3.65,"open":3.65,"volume":250040000},{"timestamp":1184592600,"date":"2007-07-16","index":2556,"close":3.68,"high":3.74,"low":3.65,"open":3.74,"volume":166698000},{"timestamp":1184679000,"date":"2007-07-17","index":2557,"close":3.69,"high":3.73,"low":3.68,"open":3.72,"volume":121688000},{"timestamp":1184765400,"date":"2007-07-18","index":2558,"close":3.67,"high":3.67,"low":3.61,"open":3.66,"volume":125794000},{"timestamp":1184851800,"date":"2007-07-19","index":2559,"close":3.67,"high":3.72,"low":3.66,"open":3.71,"volume":105470000},{"timestamp":1184938200,"date":"2007-07-20","index":2560,"close":3.58,"high":3.65,"low":3.53,"open":3.63,"volume":182614000},{"timestamp":1185197400,"date":"2007-07-23","index":2561,"close":3.59,"high":3.63,"low":3.54,"open":3.59,"volume":185356000},{"timestamp":1185283800,"date":"2007-07-24","index":2562,"close":3.46,"high":3.61,"low":3.44,"open":3.55,"volume":506846000}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":2563,"close":4.31,"high":4.44,"low":4.18,"open":4.23,"volume":1209048000},{"timestamp":1185456600,"date":"2007-07-26","index":2564,"close":4.2,"high":4.45,"low":4.17,"open":4.25,"volume":465342000},{"timestamp":1185543000,"date":"2007-07-27","index":2565,"close":4.2,"high":4.27,"low":4.12,"open":4.21,"volume":278852000},{"timestamp":1185802200,"date":"2007-07-30","index":2566,"close":4.14,"high":4.2,"low":4.08,"open":4.15,"volume":257112000},{"timestamp":1185888600,"date":"2007-07-31","index":2567,"close":3.93,"high":4.19,"low":3.9,"open":4.18,"volume":282090000},{"timestamp":1185975000,"date":"2007-08-01","index":2568,"close":3.87,"high":3.91,"low":3.75,"open":3.9,"volume":338360000},{"timestamp":1186061400,"date":"2007-08-02","index":2569,"close":3.99,"high":3.99,"low":3.81,"open":3.89,"volume":207232000},{"timestamp":1186147800,"date":"2007-08-03","index":2570,"close":3.84,"high":4.04,"low":3.84,"open":3.98,"volume":159750000},{"timestamp":1186407000,"date":"2007-08-06","index":2571,"close":3.95,"high":3.95,"low":3.83,"open":3.85,"volume":180058000},{"timestamp":1186493400,"date":"2007-08-07","index":2572,"close":3.96,"high":4,"low":3.89,"open":3.93,"volume":161186000},{"timestamp":1186579800,"date":"2007-08-08","index":2573,"close":3.89,"high":3.99,"low":3.83,"open":3.99,"volume":164896000}]},{"date":"2007-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":2489,"close":2.09,"high":2.1,"low":2.07,"open":2.08,"volume":68436000},{"timestamp":1176298200,"date":"2007-04-11","index":2490,"close":2.08,"high":2.09,"low":2.06,"open":2.09,"volume":101568000},{"timestamp":1176384600,"date":"2007-04-12","index":2491,"close":2.11,"high":2.12,"low":2.07,"open":2.09,"volume":95090000},{"timestamp":1176471000,"date":"2007-04-13","index":2492,"close":2.12,"high":2.13,"low":2.1,"open":2.11,"volume":72200000},{"timestamp":1176730200,"date":"2007-04-16","index":2493,"close":2.26,"high":2.27,"low":2.18,"open":2.19,"volume":268880000},{"timestamp":1176816600,"date":"2007-04-17","index":2494,"close":2.25,"high":2.27,"low":2.24,"open":2.26,"volume":147978000},{"timestamp":1176903000,"date":"2007-04-18","index":2495,"close":2.25,"high":2.26,"low":2.23,"open":2.24,"volume":99928000},{"timestamp":1176989400,"date":"2007-04-19","index":2496,"close":2.23,"high":2.26,"low":2.22,"open":2.23,"volume":96194000},{"timestamp":1177075800,"date":"2007-04-20","index":2497,"close":2.25,"high":2.26,"low":2.23,"open":2.25,"volume":119610000},{"timestamp":1177335000,"date":"2007-04-23","index":2498,"close":2.24,"high":2.24,"low":2.21,"open":2.21,"volume":141772000},{"timestamp":1177421400,"date":"2007-04-24","index":2499,"close":2.24,"high":2.25,"low":2.22,"open":2.24,"volume":397752000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":2500,"close":2.84,"high":2.86,"low":2.65,"open":2.66,"volume":2086584000},{"timestamp":1177594200,"date":"2007-04-26","index":2501,"close":3.14,"high":3.15,"low":2.8,"open":2.83,"volume":1243590000},{"timestamp":1177680600,"date":"2007-04-27","index":2502,"close":3.13,"high":3.19,"low":3.03,"open":3.06,"volume":1014668000},{"timestamp":1177939800,"date":"2007-04-30","index":2503,"close":3.07,"high":3.12,"low":3.06,"open":3.1,"volume":479584000},{"timestamp":1178026200,"date":"2007-05-01","index":2504,"close":3.1,"high":3.1,"low":3.01,"open":3.06,"volume":370380000},{"timestamp":1178112600,"date":"2007-05-02","index":2505,"close":3.06,"high":3.11,"low":3.05,"open":3.08,"volume":288544000},{"timestamp":1178199000,"date":"2007-05-03","index":2506,"close":3.11,"high":3.13,"low":3.04,"open":3.05,"volume":269640000},{"timestamp":1178285400,"date":"2007-05-04","index":2507,"close":3.16,"high":3.19,"low":3.12,"open":3.12,"volume":285986000},{"timestamp":1178544600,"date":"2007-05-07","index":2508,"close":3.04,"high":3.16,"low":3.04,"open":3.12,"volume":296166000},{"timestamp":1178631000,"date":"2007-05-08","index":2509,"close":3.09,"high":3.09,"low":2.98,"open":3.03,"volume":271022000},{"timestamp":1178717400,"date":"2007-05-09","index":2510,"close":3.14,"high":3.15,"low":3.07,"open":3.1,"volume":177498000}]},{"date":"2007-02-01","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1169130600,"date":"2007-01-18","index":2433,"close":1.85,"high":1.88,"low":1.84,"open":1.88,"volume":182100000},{"timestamp":1169217000,"date":"2007-01-19","index":2434,"close":1.85,"high":1.87,"low":1.83,"open":1.83,"volume":121918000},{"timestamp":1169476200,"date":"2007-01-22","index":2435,"close":1.85,"high":1.89,"low":1.84,"open":1.88,"volume":166340000},{"timestamp":1169562600,"date":"2007-01-23","index":2436,"close":1.82,"high":1.85,"low":1.82,"open":1.85,"volume":106272000},{"timestamp":1169649000,"date":"2007-01-24","index":2437,"close":1.86,"high":1.87,"low":1.83,"open":1.83,"volume":105434000},{"timestamp":1169735400,"date":"2007-01-25","index":2438,"close":1.85,"high":1.91,"low":1.84,"open":1.9,"volume":134952000},{"timestamp":1169821800,"date":"2007-01-26","index":2439,"close":1.84,"high":1.86,"low":1.82,"open":1.86,"volume":82786000},{"timestamp":1170081000,"date":"2007-01-29","index":2440,"close":1.87,"high":1.87,"low":1.83,"open":1.84,"volume":147900000},{"timestamp":1170167400,"date":"2007-01-30","index":2441,"close":1.85,"high":1.87,"low":1.83,"open":1.86,"volume":96270000},{"timestamp":1170253800,"date":"2007-01-31","index":2442,"close":1.88,"high":1.91,"low":1.84,"open":1.85,"volume":145550000},{"timestamp":1170340200,"date":"2007-02-01","index":2443,"close":1.93,"high":1.97,"low":1.89,"open":1.9,"volume":522462000}],"post":[{"timestamp":1170426600,"date":"2007-02-02","index":2444,"close":1.87,"high":1.89,"low":1.83,"open":1.86,"volume":517014000},{"timestamp":1170685800,"date":"2007-02-05","index":2445,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":122218000},{"timestamp":1170772200,"date":"2007-02-06","index":2446,"close":1.91,"high":1.92,"low":1.85,"open":1.86,"volume":172254000},{"timestamp":1170858600,"date":"2007-02-07","index":2447,"close":1.95,"high":1.98,"low":1.92,"open":1.92,"volume":210064000},{"timestamp":1170945000,"date":"2007-02-08","index":2448,"close":1.96,"high":1.98,"low":1.93,"open":1.95,"volume":109672000},{"timestamp":1171031400,"date":"2007-02-09","index":2449,"close":1.94,"high":1.97,"low":1.93,"open":1.96,"volume":119202000},{"timestamp":1171290600,"date":"2007-02-12","index":2450,"close":1.94,"high":1.95,"low":1.92,"open":1.94,"volume":76714000},{"timestamp":1171377000,"date":"2007-02-13","index":2451,"close":1.97,"high":1.98,"low":1.94,"open":1.94,"volume":90110000},{"timestamp":1171463400,"date":"2007-02-14","index":2452,"close":2.01,"high":2.01,"low":1.96,"open":1.96,"volume":136282000},{"timestamp":1171549800,"date":"2007-02-15","index":2453,"close":2,"high":2.02,"low":1.99,"open":2.01,"volume":101764000},{"timestamp":1171636200,"date":"2007-02-16","index":2454,"close":2.02,"high":2.02,"low":1.99,"open":2,"volume":93580000}]},{"date":"2006-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-04-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":2239,"close":1.83,"high":1.86,"low":1.81,"open":1.86,"volume":94950000},{"timestamp":1144762200,"date":"2006-04-11","index":2240,"close":1.8,"high":1.84,"low":1.78,"open":1.83,"volume":132112000},{"timestamp":1144848600,"date":"2006-04-12","index":2241,"close":1.81,"high":1.82,"low":1.8,"open":1.8,"volume":57116000},{"timestamp":1144935000,"date":"2006-04-13","index":2242,"close":1.83,"high":1.84,"low":1.77,"open":1.8,"volume":74304000},{"timestamp":1145280600,"date":"2006-04-17","index":2243,"close":1.76,"high":1.83,"low":1.75,"open":1.82,"volume":88844000},{"timestamp":1145367000,"date":"2006-04-18","index":2244,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":91914000},{"timestamp":1145453400,"date":"2006-04-19","index":2245,"close":1.84,"high":1.85,"low":1.79,"open":1.81,"volume":85610000},{"timestamp":1145539800,"date":"2006-04-20","index":2246,"close":1.82,"high":1.86,"low":1.81,"open":1.84,"volume":107752000},{"timestamp":1145626200,"date":"2006-04-21","index":2247,"close":1.8,"high":1.84,"low":1.79,"open":1.83,"volume":88470000},{"timestamp":1145885400,"date":"2006-04-24","index":2248,"close":1.79,"high":1.81,"low":1.77,"open":1.81,"volume":61752000},{"timestamp":1145971800,"date":"2006-04-25","index":2249,"close":1.78,"high":1.79,"low":1.75,"open":1.78,"volume":255810000}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":2250,"close":1.79,"high":1.82,"low":1.76,"open":1.77,"volume":221430000},{"timestamp":1146144600,"date":"2006-04-27","index":2251,"close":1.79,"high":1.79,"low":1.76,"open":1.78,"volume":118650000},{"timestamp":1146231000,"date":"2006-04-28","index":2252,"close":1.76,"high":1.79,"low":1.76,"open":1.79,"volume":69850000},{"timestamp":1146490200,"date":"2006-05-01","index":2253,"close":1.73,"high":1.78,"low":1.72,"open":1.76,"volume":141454000},{"timestamp":1146576600,"date":"2006-05-02","index":2254,"close":1.72,"high":1.75,"low":1.71,"open":1.73,"volume":117140000},{"timestamp":1146663000,"date":"2006-05-03","index":2255,"close":1.7,"high":1.72,"low":1.68,"open":1.71,"volume":151718000},{"timestamp":1146749400,"date":"2006-05-04","index":2256,"close":1.72,"high":1.74,"low":1.72,"open":1.73,"volume":119958000},{"timestamp":1146835800,"date":"2006-05-05","index":2257,"close":1.75,"high":1.75,"low":1.71,"open":1.73,"volume":114818000},{"timestamp":1147095000,"date":"2006-05-08","index":2258,"close":1.73,"high":1.77,"low":1.72,"open":1.75,"volume":84736000},{"timestamp":1147181400,"date":"2006-05-09","index":2259,"close":1.74,"high":1.76,"low":1.71,"open":1.72,"volume":109694000},{"timestamp":1147267800,"date":"2006-05-10","index":2260,"close":1.71,"high":1.75,"low":1.71,"open":1.73,"volume":66006000}]},{"date":"2006-02-02","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1137681000,"date":"2006-01-19","index":2183,"close":2.22,"high":2.26,"low":2.21,"open":2.22,"volume":103138000},{"timestamp":1137767400,"date":"2006-01-20","index":2184,"close":2.2,"high":2.22,"low":2.16,"open":2.21,"volume":166148000},{"timestamp":1138026600,"date":"2006-01-23","index":2185,"close":2.19,"high":2.24,"low":2.17,"open":2.21,"volume":115056000},{"timestamp":1138113000,"date":"2006-01-24","index":2186,"close":2.2,"high":2.22,"low":2.17,"open":2.18,"volume":86848000},{"timestamp":1138199400,"date":"2006-01-25","index":2187,"close":2.18,"high":2.22,"low":2.17,"open":2.2,"volume":85742000},{"timestamp":1138285800,"date":"2006-01-26","index":2188,"close":2.23,"high":2.24,"low":2.19,"open":2.2,"volume":97790000},{"timestamp":1138372200,"date":"2006-01-27","index":2189,"close":2.26,"high":2.26,"low":2.23,"open":2.23,"volume":83480000},{"timestamp":1138631400,"date":"2006-01-30","index":2190,"close":2.25,"high":2.3,"low":2.24,"open":2.27,"volume":81996000},{"timestamp":1138717800,"date":"2006-01-31","index":2191,"close":2.24,"high":2.26,"low":2.21,"open":2.24,"volume":81120000},{"timestamp":1138804200,"date":"2006-02-01","index":2192,"close":2.2,"high":2.23,"low":2.17,"open":2.2,"volume":150028000},{"timestamp":1138890600,"date":"2006-02-02","index":2193,"close":2.14,"high":2.2,"low":1.99,"open":2.19,"volume":474186000}],"post":[{"timestamp":1138977000,"date":"2006-02-03","index":2194,"close":1.92,"high":1.92,"low":1.87,"open":1.88,"volume":670626000},{"timestamp":1139236200,"date":"2006-02-06","index":2195,"close":1.9,"high":1.92,"low":1.89,"open":1.92,"volume":170064000},{"timestamp":1139322600,"date":"2006-02-07","index":2196,"close":1.88,"high":1.91,"low":1.86,"open":1.9,"volume":148072000},{"timestamp":1139409000,"date":"2006-02-08","index":2197,"close":1.91,"high":1.92,"low":1.86,"open":1.88,"volume":150874000},{"timestamp":1139495400,"date":"2006-02-09","index":2198,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":138656000},{"timestamp":1139581800,"date":"2006-02-10","index":2199,"close":1.93,"high":1.93,"low":1.87,"open":1.9,"volume":100236000},{"timestamp":1139841000,"date":"2006-02-13","index":2200,"close":1.89,"high":1.92,"low":1.88,"open":1.91,"volume":95008000},{"timestamp":1139927400,"date":"2006-02-14","index":2201,"close":1.91,"high":1.92,"low":1.87,"open":1.9,"volume":90284000},{"timestamp":1140013800,"date":"2006-02-15","index":2202,"close":1.96,"high":1.96,"low":1.9,"open":1.91,"volume":138054000},{"timestamp":1140100200,"date":"2006-02-16","index":2203,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":112760000},{"timestamp":1140186600,"date":"2006-02-17","index":2204,"close":1.96,"high":1.97,"low":1.95,"open":1.95,"volume":91636000}]},{"date":"2005-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2005-07-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":2051,"close":1.82,"high":1.83,"low":1.77,"open":1.77,"volume":117544000},{"timestamp":1121261400,"date":"2005-07-13","index":2052,"close":1.83,"high":1.83,"low":1.81,"open":1.81,"volume":64036000},{"timestamp":1121347800,"date":"2005-07-14","index":2053,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":117266000},{"timestamp":1121434200,"date":"2005-07-15","index":2054,"close":1.86,"high":1.88,"low":1.84,"open":1.87,"volume":104180000},{"timestamp":1121693400,"date":"2005-07-18","index":2055,"close":1.86,"high":1.86,"low":1.84,"open":1.85,"volume":59466000},{"timestamp":1121779800,"date":"2005-07-19","index":2056,"close":1.91,"high":1.91,"low":1.83,"open":1.87,"volume":116812000},{"timestamp":1121866200,"date":"2005-07-20","index":2057,"close":1.91,"high":1.91,"low":1.87,"open":1.87,"volume":127368000},{"timestamp":1121952600,"date":"2005-07-21","index":2058,"close":1.9,"high":1.99,"low":1.89,"open":1.95,"volume":221112000},{"timestamp":1122039000,"date":"2005-07-22","index":2059,"close":1.9,"high":1.91,"low":1.86,"open":1.89,"volume":117422000},{"timestamp":1122298200,"date":"2005-07-25","index":2060,"close":1.9,"high":1.95,"low":1.89,"open":1.9,"volume":109400000},{"timestamp":1122384600,"date":"2005-07-26","index":2061,"close":1.89,"high":1.94,"low":1.89,"open":1.91,"volume":295646000}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":2062,"close":2.18,"high":2.19,"low":2.09,"open":2.1,"volume":921512000},{"timestamp":1122557400,"date":"2005-07-28","index":2063,"close":2.28,"high":2.29,"low":2.17,"open":2.18,"volume":502830000},{"timestamp":1122643800,"date":"2005-07-29","index":2064,"close":2.26,"high":2.29,"low":2.23,"open":2.27,"volume":209836000},{"timestamp":1122903000,"date":"2005-08-01","index":2065,"close":2.25,"high":2.26,"low":2.22,"open":2.24,"volume":142544000},{"timestamp":1122989400,"date":"2005-08-02","index":2066,"close":2.33,"high":2.35,"low":2.24,"open":2.24,"volume":216728000},{"timestamp":1123075800,"date":"2005-08-03","index":2067,"close":2.31,"high":2.31,"low":2.29,"open":2.3,"volume":96650000},{"timestamp":1123162200,"date":"2005-08-04","index":2068,"close":2.27,"high":2.29,"low":2.27,"open":2.28,"volume":99544000},{"timestamp":1123248600,"date":"2005-08-05","index":2069,"close":2.26,"high":2.29,"low":2.26,"open":2.26,"volume":99030000},{"timestamp":1123507800,"date":"2005-08-08","index":2070,"close":2.28,"high":2.3,"low":2.26,"open":2.27,"volume":89098000},{"timestamp":1123594200,"date":"2005-08-09","index":2071,"close":2.3,"high":2.32,"low":2.29,"open":2.29,"volume":91824000},{"timestamp":1123680600,"date":"2005-08-10","index":2072,"close":2.24,"high":2.28,"low":2.23,"open":2.27,"volume":198424000}]},{"date":"2005-04-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":1988,"close":1.73,"high":1.73,"low":1.68,"open":1.72,"volume":123944000},{"timestamp":1113399000,"date":"2005-04-13","index":1989,"close":1.72,"high":1.74,"low":1.71,"open":1.72,"volume":82502000},{"timestamp":1113485400,"date":"2005-04-14","index":1990,"close":1.7,"high":1.73,"low":1.69,"open":1.71,"volume":83568000},{"timestamp":1113571800,"date":"2005-04-15","index":1991,"close":1.65,"high":1.7,"low":1.65,"open":1.7,"volume":119700000},{"timestamp":1113831000,"date":"2005-04-18","index":1992,"close":1.65,"high":1.68,"low":1.64,"open":1.64,"volume":138340000},{"timestamp":1113917400,"date":"2005-04-19","index":1993,"close":1.64,"high":1.67,"low":1.6,"open":1.66,"volume":132388000},{"timestamp":1114003800,"date":"2005-04-20","index":1994,"close":1.66,"high":1.69,"low":1.64,"open":1.65,"volume":184310000},{"timestamp":1114090200,"date":"2005-04-21","index":1995,"close":1.69,"high":1.69,"low":1.64,"open":1.67,"volume":153894000},{"timestamp":1114176600,"date":"2005-04-22","index":1996,"close":1.65,"high":1.68,"low":1.65,"open":1.67,"volume":127840000},{"timestamp":1114435800,"date":"2005-04-25","index":1997,"close":1.68,"high":1.68,"low":1.65,"open":1.66,"volume":84908000},{"timestamp":1114522200,"date":"2005-04-26","index":1998,"close":1.64,"high":1.7,"low":1.63,"open":1.67,"volume":279386000}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":1999,"close":1.59,"high":1.59,"low":1.53,"open":1.54,"volume":586258000},{"timestamp":1114695000,"date":"2005-04-28","index":2000,"close":1.63,"high":1.65,"low":1.58,"open":1.58,"volume":289456000},{"timestamp":1114781400,"date":"2005-04-29","index":2001,"close":1.62,"high":1.64,"low":1.58,"open":1.64,"volume":210470000},{"timestamp":1115040600,"date":"2005-05-02","index":2002,"close":1.65,"high":1.66,"low":1.61,"open":1.62,"volume":181960000},{"timestamp":1115127000,"date":"2005-05-03","index":2003,"close":1.66,"high":1.68,"low":1.64,"open":1.65,"volume":135558000},{"timestamp":1115213400,"date":"2005-05-04","index":2004,"close":1.7,"high":1.71,"low":1.66,"open":1.67,"volume":155132000},{"timestamp":1115299800,"date":"2005-05-05","index":2005,"close":1.7,"high":1.71,"low":1.68,"open":1.7,"volume":92338000},{"timestamp":1115386200,"date":"2005-05-06","index":2006,"close":1.73,"high":1.73,"low":1.71,"open":1.71,"volume":134270000},{"timestamp":1115645400,"date":"2005-05-09","index":2007,"close":1.73,"high":1.74,"low":1.71,"open":1.72,"volume":88632000},{"timestamp":1115731800,"date":"2005-05-10","index":2008,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":109500000},{"timestamp":1115818200,"date":"2005-05-11","index":2009,"close":1.69,"high":1.73,"low":1.68,"open":1.72,"volume":120960000}]},{"date":"2005-02-02","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106145000,"date":"2005-01-19","index":1931,"close":2.2,"high":2.24,"low":2.17,"open":2.22,"volume":147934000},{"timestamp":1106231400,"date":"2005-01-20","index":1932,"close":2.12,"high":2.2,"low":2.08,"open":2.09,"volume":256612000},{"timestamp":1106317800,"date":"2005-01-21","index":1933,"close":2.06,"high":2.13,"low":2.05,"open":2.1,"volume":212054000},{"timestamp":1106577000,"date":"2005-01-24","index":1934,"close":2.02,"high":2.1,"low":2.02,"open":2.07,"volume":193918000},{"timestamp":1106663400,"date":"2005-01-25","index":1935,"close":2.05,"high":2.07,"low":2.02,"open":2.03,"volume":180558000},{"timestamp":1106749800,"date":"2005-01-26","index":1936,"close":2.07,"high":2.09,"low":2.01,"open":2.06,"volume":154298000},{"timestamp":1106836200,"date":"2005-01-27","index":1937,"close":2.12,"high":2.12,"low":2.06,"open":2.06,"volume":160768000},{"timestamp":1106922600,"date":"2005-01-28","index":1938,"close":2.11,"high":2.15,"low":2.08,"open":2.1,"volume":123048000},{"timestamp":1107181800,"date":"2005-01-31","index":1939,"close":2.16,"high":2.17,"low":2.12,"open":2.12,"volume":126406000},{"timestamp":1107268200,"date":"2005-02-01","index":1940,"close":2.12,"high":2.16,"low":2.12,"open":2.15,"volume":135230000},{"timestamp":1107354600,"date":"2005-02-02","index":1941,"close":2.09,"high":2.18,"low":2.04,"open":2.15,"volume":526472000}],"post":[{"timestamp":1107441000,"date":"2005-02-03","index":1942,"close":1.79,"high":1.79,"low":1.73,"open":1.75,"volume":1210372000},{"timestamp":1107527400,"date":"2005-02-04","index":1943,"close":1.79,"high":1.8,"low":1.76,"open":1.78,"volume":346094000},{"timestamp":1107786600,"date":"2005-02-07","index":1944,"close":1.78,"high":1.79,"low":1.78,"open":1.79,"volume":142248000},{"timestamp":1107873000,"date":"2005-02-08","index":1945,"close":1.82,"high":1.83,"low":1.78,"open":1.78,"volume":192050000},{"timestamp":1107959400,"date":"2005-02-09","index":1946,"close":1.79,"high":1.84,"low":1.79,"open":1.82,"volume":158776000},{"timestamp":1108045800,"date":"2005-02-10","index":1947,"close":1.79,"high":1.81,"low":1.78,"open":1.8,"volume":159648000},{"timestamp":1108132200,"date":"2005-02-11","index":1948,"close":1.79,"high":1.8,"low":1.75,"open":1.78,"volume":156834000},{"timestamp":1108391400,"date":"2005-02-14","index":1949,"close":1.8,"high":1.83,"low":1.77,"open":1.78,"volume":139662000},{"timestamp":1108477800,"date":"2005-02-15","index":1950,"close":1.81,"high":1.82,"low":1.79,"open":1.81,"volume":103554000},{"timestamp":1108564200,"date":"2005-02-16","index":1951,"close":1.78,"high":1.82,"low":1.78,"open":1.8,"volume":104596000},{"timestamp":1108650600,"date":"2005-02-17","index":1952,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":105962000}]},{"date":"2004-10-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":1860,"close":2.06,"high":2.13,"low":2.04,"open":2.07,"volume":187888000},{"timestamp":1097242200,"date":"2004-10-08","index":1861,"close":2,"high":2.06,"low":1.98,"open":2.05,"volume":170924000},{"timestamp":1097501400,"date":"2004-10-11","index":1862,"close":2.01,"high":2.04,"low":1.97,"open":1.99,"volume":158566000},{"timestamp":1097587800,"date":"2004-10-12","index":1863,"close":2.01,"high":2.03,"low":1.97,"open":1.98,"volume":128420000},{"timestamp":1097674200,"date":"2004-10-13","index":1864,"close":2,"high":2.08,"low":1.99,"open":2.07,"volume":184404000},{"timestamp":1097760600,"date":"2004-10-14","index":1865,"close":1.96,"high":1.98,"low":1.94,"open":1.97,"volume":180524000},{"timestamp":1097847000,"date":"2004-10-15","index":1866,"close":1.93,"high":1.98,"low":1.89,"open":1.96,"volume":164112000},{"timestamp":1098106200,"date":"2004-10-18","index":1867,"close":1.96,"high":1.97,"low":1.89,"open":1.91,"volume":161864000},{"timestamp":1098192600,"date":"2004-10-19","index":1868,"close":1.92,"high":1.99,"low":1.91,"open":1.99,"volume":176052000},{"timestamp":1098279000,"date":"2004-10-20","index":1869,"close":1.92,"high":1.93,"low":1.89,"open":1.91,"volume":135970000},{"timestamp":1098365400,"date":"2004-10-21","index":1870,"close":1.97,"high":2.01,"low":1.92,"open":1.97,"volume":384342000}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":1871,"close":1.73,"high":1.84,"low":1.65,"open":1.81,"volume":670886000},{"timestamp":1098711000,"date":"2004-10-25","index":1872,"close":1.7,"high":1.72,"low":1.69,"open":1.7,"volume":210636000},{"timestamp":1098797400,"date":"2004-10-26","index":1873,"close":1.69,"high":1.71,"low":1.68,"open":1.71,"volume":194850000},{"timestamp":1098883800,"date":"2004-10-27","index":1874,"close":1.71,"high":1.73,"low":1.68,"open":1.68,"volume":181214000},{"timestamp":1098970200,"date":"2004-10-28","index":1875,"close":1.72,"high":1.74,"low":1.71,"open":1.71,"volume":144412000},{"timestamp":1099056600,"date":"2004-10-29","index":1876,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":129832000},{"timestamp":1099319400,"date":"2004-11-01","index":1877,"close":1.75,"high":1.76,"low":1.71,"open":1.71,"volume":123626000},{"timestamp":1099405800,"date":"2004-11-02","index":1878,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":226650000},{"timestamp":1099492200,"date":"2004-11-03","index":1879,"close":1.8,"high":1.88,"low":1.78,"open":1.86,"volume":204164000},{"timestamp":1099578600,"date":"2004-11-04","index":1880,"close":1.85,"high":1.86,"low":1.78,"open":1.78,"volume":152006000},{"timestamp":1099665000,"date":"2004-11-05","index":1881,"close":1.83,"high":1.87,"low":1.8,"open":1.87,"volume":147982000}]},{"date":"2004-07-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":1796,"close":2.47,"high":2.5,"low":2.42,"open":2.43,"volume":200678000},{"timestamp":1089379800,"date":"2004-07-09","index":1797,"close":2.42,"high":2.5,"low":2.39,"open":2.49,"volume":160670000},{"timestamp":1089639000,"date":"2004-07-12","index":1798,"close":2.45,"high":2.47,"low":2.4,"open":2.41,"volume":141338000},{"timestamp":1089725400,"date":"2004-07-13","index":1799,"close":2.48,"high":2.5,"low":2.44,"open":2.46,"volume":98176000},{"timestamp":1089811800,"date":"2004-07-14","index":1800,"close":2.47,"high":2.52,"low":2.44,"open":2.45,"volume":101312000},{"timestamp":1089898200,"date":"2004-07-15","index":1801,"close":2.43,"high":2.48,"low":2.41,"open":2.48,"volume":104882000},{"timestamp":1089984600,"date":"2004-07-16","index":1802,"close":2.36,"high":2.45,"low":2.34,"open":2.45,"volume":185738000},{"timestamp":1090243800,"date":"2004-07-19","index":1803,"close":2.3,"high":2.36,"low":2.26,"open":2.36,"volume":196942000},{"timestamp":1090330200,"date":"2004-07-20","index":1804,"close":2.35,"high":2.39,"low":2.31,"open":2.31,"volume":152526000},{"timestamp":1090416600,"date":"2004-07-21","index":1805,"close":2.24,"high":2.38,"low":2.23,"open":2.37,"volume":186730000},{"timestamp":1090503000,"date":"2004-07-22","index":1806,"close":2.29,"high":2.3,"low":2.18,"open":2.19,"volume":327820000}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":1807,"close":2,"high":2.14,"low":1.98,"open":2.12,"volume":718544000},{"timestamp":1090848600,"date":"2004-07-26","index":1808,"close":1.94,"high":2.01,"low":1.92,"open":2.01,"volume":279448000},{"timestamp":1090935000,"date":"2004-07-27","index":1809,"close":1.96,"high":2,"low":1.94,"open":1.96,"volume":210698000},{"timestamp":1091021400,"date":"2004-07-28","index":1810,"close":1.9,"high":1.98,"low":1.87,"open":1.96,"volume":203672000},{"timestamp":1091107800,"date":"2004-07-29","index":1811,"close":1.93,"high":1.95,"low":1.9,"open":1.92,"volume":164000000},{"timestamp":1091194200,"date":"2004-07-30","index":1812,"close":1.95,"high":1.97,"low":1.91,"open":1.92,"volume":120630000},{"timestamp":1091453400,"date":"2004-08-02","index":1813,"close":1.91,"high":1.94,"low":1.89,"open":1.92,"volume":118244000},{"timestamp":1091539800,"date":"2004-08-03","index":1814,"close":1.88,"high":1.95,"low":1.86,"open":1.92,"volume":155712000},{"timestamp":1091626200,"date":"2004-08-04","index":1815,"close":1.86,"high":1.87,"low":1.82,"open":1.84,"volume":195312000},{"timestamp":1091712600,"date":"2004-08-05","index":1816,"close":1.78,"high":1.87,"low":1.77,"open":1.87,"volume":168048000},{"timestamp":1091799000,"date":"2004-08-06","index":1817,"close":1.77,"high":1.83,"low":1.74,"open":1.76,"volume":230262000}]},{"date":"2004-04-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":1734,"close":2.29,"high":2.34,"low":2.27,"open":2.31,"volume":91012000},{"timestamp":1081431000,"date":"2004-04-08","index":1735,"close":2.4,"high":2.41,"low":2.35,"open":2.39,"volume":177594000},{"timestamp":1081776600,"date":"2004-04-12","index":1736,"close":2.4,"high":2.42,"low":2.38,"open":2.41,"volume":86918000},{"timestamp":1081863000,"date":"2004-04-13","index":1737,"close":2.33,"high":2.42,"low":2.32,"open":2.4,"volume":114488000},{"timestamp":1081949400,"date":"2004-04-14","index":1738,"close":2.34,"high":2.38,"low":2.3,"open":2.3,"volume":122882000},{"timestamp":1082035800,"date":"2004-04-15","index":1739,"close":2.35,"high":2.38,"low":2.3,"open":2.35,"volume":112070000},{"timestamp":1082122200,"date":"2004-04-16","index":1740,"close":2.28,"high":2.36,"low":2.27,"open":2.35,"volume":167870000},{"timestamp":1082381400,"date":"2004-04-19","index":1741,"close":2.36,"high":2.36,"low":2.26,"open":2.27,"volume":107050000},{"timestamp":1082467800,"date":"2004-04-20","index":1742,"close":2.26,"high":2.39,"low":2.26,"open":2.38,"volume":187522000},{"timestamp":1082554200,"date":"2004-04-21","index":1743,"close":2.29,"high":2.32,"low":2.25,"open":2.26,"volume":121084000},{"timestamp":1082640600,"date":"2004-04-22","index":1744,"close":2.44,"high":2.45,"low":2.29,"open":2.3,"volume":315964000}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":1745,"close":2.31,"high":2.34,"low":2.28,"open":2.3,"volume":291988000},{"timestamp":1082986200,"date":"2004-04-26","index":1746,"close":2.36,"high":2.39,"low":2.31,"open":2.32,"volume":146284000},{"timestamp":1083072600,"date":"2004-04-27","index":1747,"close":2.4,"high":2.44,"low":2.34,"open":2.38,"volume":179674000},{"timestamp":1083159000,"date":"2004-04-28","index":1748,"close":2.35,"high":2.42,"low":2.33,"open":2.38,"volume":122552000},{"timestamp":1083245400,"date":"2004-04-29","index":1749,"close":2.31,"high":2.35,"low":2.28,"open":2.35,"volume":180714000},{"timestamp":1083331800,"date":"2004-04-30","index":1750,"close":2.18,"high":2.32,"low":2.17,"open":2.3,"volume":196826000},{"timestamp":1083591000,"date":"2004-05-03","index":1751,"close":2.22,"high":2.26,"low":2.17,"open":2.17,"volume":138468000},{"timestamp":1083677400,"date":"2004-05-04","index":1752,"close":2.2,"high":2.23,"low":2.18,"open":2.22,"volume":145778000},{"timestamp":1083763800,"date":"2004-05-05","index":1753,"close":2.21,"high":2.25,"low":2.2,"open":2.2,"volume":97810000},{"timestamp":1083850200,"date":"2004-05-06","index":1754,"close":2.16,"high":2.21,"low":2.14,"open":2.18,"volume":156368000},{"timestamp":1083936600,"date":"2004-05-07","index":1755,"close":2.1,"high":2.21,"low":2.08,"open":2.15,"volume":185852000}]},{"date":"2004-01-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073917800,"date":"2004-01-12","index":1674,"close":2.65,"high":2.65,"low":2.54,"open":2.58,"volume":189018000},{"timestamp":1074004200,"date":"2004-01-13","index":1675,"close":2.75,"high":2.75,"low":2.62,"open":2.63,"volume":290446000},{"timestamp":1074090600,"date":"2004-01-14","index":1676,"close":2.79,"high":2.8,"low":2.71,"open":2.73,"volume":222682000},{"timestamp":1074177000,"date":"2004-01-15","index":1677,"close":2.81,"high":2.84,"low":2.73,"open":2.74,"volume":244346000},{"timestamp":1074263400,"date":"2004-01-16","index":1678,"close":2.79,"high":2.82,"low":2.76,"open":2.81,"volume":182284000},{"timestamp":1074609000,"date":"2004-01-20","index":1679,"close":2.83,"high":2.84,"low":2.77,"open":2.78,"volume":154968000},{"timestamp":1074695400,"date":"2004-01-21","index":1680,"close":2.81,"high":2.85,"low":2.78,"open":2.81,"volume":135672000},{"timestamp":1074781800,"date":"2004-01-22","index":1681,"close":2.86,"high":2.89,"low":2.81,"open":2.84,"volume":213444000},{"timestamp":1074868200,"date":"2004-01-23","index":1682,"close":2.86,"high":2.88,"low":2.83,"open":2.86,"volume":120780000},{"timestamp":1075127400,"date":"2004-01-26","index":1683,"close":2.85,"high":2.86,"low":2.82,"open":2.84,"volume":111320000},{"timestamp":1075213800,"date":"2004-01-27","index":1684,"close":2.79,"high":2.89,"low":2.78,"open":2.84,"volume":259282000}],"post":[{"timestamp":1075300200,"date":"2004-01-28","index":1685,"close":2.6,"high":2.72,"low":2.58,"open":2.68,"volume":431626000},{"timestamp":1075386600,"date":"2004-01-29","index":1686,"close":2.46,"high":2.6,"low":2.43,"open":2.6,"volume":449702000},{"timestamp":1075473000,"date":"2004-01-30","index":1687,"close":2.52,"high":2.57,"low":2.46,"open":2.47,"volume":228090000},{"timestamp":1075732200,"date":"2004-02-02","index":1688,"close":2.41,"high":2.53,"low":2.4,"open":2.53,"volume":231778000},{"timestamp":1075818600,"date":"2004-02-03","index":1689,"close":2.25,"high":2.41,"low":2.23,"open":2.41,"volume":541428000},{"timestamp":1075905000,"date":"2004-02-04","index":1690,"close":2.27,"high":2.3,"low":2.21,"open":2.24,"volume":432014000},{"timestamp":1075991400,"date":"2004-02-05","index":1691,"close":2.3,"high":2.35,"low":2.3,"open":2.3,"volume":263790000},{"timestamp":1076077800,"date":"2004-02-06","index":1692,"close":2.32,"high":2.34,"low":2.28,"open":2.31,"volume":130162000},{"timestamp":1076337000,"date":"2004-02-09","index":1693,"close":2.29,"high":2.34,"low":2.29,"open":2.34,"volume":122922000},{"timestamp":1076423400,"date":"2004-02-10","index":1694,"close":2.28,"high":2.31,"low":2.28,"open":2.29,"volume":98980000},{"timestamp":1076509800,"date":"2004-02-11","index":1695,"close":2.36,"high":2.37,"low":2.28,"open":2.29,"volume":157634000}]},{"date":"2003-10-21","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-07-22","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-04-24","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-01-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":1420,"close":1.05,"high":1.08,"low":1.04,"open":1.07,"volume":139630000},{"timestamp":1042122600,"date":"2003-01-09","index":1421,"close":1.07,"high":1.09,"low":1.04,"open":1.05,"volume":123096000},{"timestamp":1042209000,"date":"2003-01-10","index":1422,"close":1.07,"high":1.08,"low":1.04,"open":1.05,"volume":151586000},{"timestamp":1042468200,"date":"2003-01-13","index":1423,"close":1.1,"high":1.11,"low":1.06,"open":1.07,"volume":142426000},{"timestamp":1042554600,"date":"2003-01-14","index":1424,"close":1.14,"high":1.14,"low":1.08,"open":1.09,"volume":140976000},{"timestamp":1042641000,"date":"2003-01-15","index":1425,"close":1.11,"high":1.13,"low":1.1,"open":1.13,"volume":139788000},{"timestamp":1042727400,"date":"2003-01-16","index":1426,"close":1.09,"high":1.11,"low":1.07,"open":1.08,"volume":158232000},{"timestamp":1042813800,"date":"2003-01-17","index":1427,"close":1.07,"high":1.09,"low":1.06,"open":1.07,"volume":115724000},{"timestamp":1043159400,"date":"2003-01-21","index":1428,"close":1.05,"high":1.08,"low":1.02,"open":1.06,"volume":125862000},{"timestamp":1043245800,"date":"2003-01-22","index":1429,"close":1.06,"high":1.09,"low":1.04,"open":1.04,"volume":133672000},{"timestamp":1043332200,"date":"2003-01-23","index":1430,"close":1.09,"high":1.1,"low":1.06,"open":1.08,"volume":219960000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":1431,"close":1.11,"high":1.16,"low":1.1,"open":1.13,"volume":433636000},{"timestamp":1043677800,"date":"2003-01-27","index":1432,"close":1.09,"high":1.12,"low":1.08,"open":1.08,"volume":164140000},{"timestamp":1043764200,"date":"2003-01-28","index":1433,"close":1.08,"high":1.1,"low":1.06,"open":1.1,"volume":159368000},{"timestamp":1043850600,"date":"2003-01-29","index":1434,"close":1.1,"high":1.12,"low":1.07,"open":1.08,"volume":141138000},{"timestamp":1043937000,"date":"2003-01-30","index":1435,"close":1.09,"high":1.12,"low":1.09,"open":1.11,"volume":119314000},{"timestamp":1044023400,"date":"2003-01-31","index":1436,"close":1.09,"high":1.11,"low":1.08,"open":1.08,"volume":125250000},{"timestamp":1044282600,"date":"2003-02-03","index":1437,"close":1.11,"high":1.12,"low":1.09,"open":1.1,"volume":103910000},{"timestamp":1044369000,"date":"2003-02-04","index":1438,"close":1.1,"high":1.11,"low":1.08,"open":1.1,"volume":96352000},{"timestamp":1044455400,"date":"2003-02-05","index":1439,"close":1.11,"high":1.13,"low":1.1,"open":1.11,"volume":106862000},{"timestamp":1044541800,"date":"2003-02-06","index":1440,"close":1.1,"high":1.12,"low":1.1,"open":1.11,"volume":80754000},{"timestamp":1044628200,"date":"2003-02-07","index":1441,"close":1.07,"high":1.11,"low":1.06,"open":1.11,"volume":138858000}]},{"date":"2002-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-10-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1002634200,"date":"2001-10-09","index":1106,"close":0.35,"high":0.36,"low":0.33,"open":0.36,"volume":55336000},{"timestamp":1002720600,"date":"2001-10-10","index":1107,"close":0.36,"high":0.37,"low":0.34,"open":0.34,"volume":61660000},{"timestamp":1002807000,"date":"2001-10-11","index":1108,"close":0.39,"high":0.41,"low":0.38,"open":0.38,"volume":133306000},{"timestamp":1002893400,"date":"2001-10-12","index":1109,"close":0.4,"high":0.41,"low":0.37,"open":0.39,"volume":72592000},{"timestamp":1003152600,"date":"2001-10-15","index":1110,"close":0.44,"high":0.46,"low":0.41,"open":0.41,"volume":172036000},{"timestamp":1003239000,"date":"2001-10-16","index":1111,"close":0.48,"high":0.49,"low":0.46,"open":0.46,"volume":165992000},{"timestamp":1003325400,"date":"2001-10-17","index":1112,"close":0.45,"high":0.5,"low":0.44,"open":0.5,"volume":178890000},{"timestamp":1003411800,"date":"2001-10-18","index":1113,"close":0.42,"high":0.46,"low":0.42,"open":0.45,"volume":87066000},{"timestamp":1003498200,"date":"2001-10-19","index":1114,"close":0.4,"high":0.43,"low":0.38,"open":0.42,"volume":140146000},{"timestamp":1003757400,"date":"2001-10-22","index":1115,"close":0.44,"high":0.44,"low":0.4,"open":0.4,"volume":84620000},{"timestamp":1003843800,"date":"2001-10-23","index":1116,"close":0.48,"high":0.48,"low":0.44,"open":0.46,"volume":244528000}],"post":[{"timestamp":1003930200,"date":"2001-10-24","index":1117,"close":0.38,"high":0.41,"low":0.37,"open":0.4,"volume":533848000},{"timestamp":1004016600,"date":"2001-10-25","index":1118,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":185356000},{"timestamp":1004103000,"date":"2001-10-26","index":1119,"close":0.38,"high":0.4,"low":0.38,"open":0.38,"volume":122142000},{"timestamp":1004365800,"date":"2001-10-29","index":1120,"close":0.35,"high":0.38,"low":0.35,"open":0.38,"volume":103236000},{"timestamp":1004452200,"date":"2001-10-30","index":1121,"close":0.32,"high":0.35,"low":0.32,"open":0.35,"volume":201110000},{"timestamp":1004538600,"date":"2001-10-31","index":1122,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":154830000},{"timestamp":1004625000,"date":"2001-11-01","index":1123,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":101070000},{"timestamp":1004711400,"date":"2001-11-02","index":1124,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":73942000},{"timestamp":1004970600,"date":"2001-11-05","index":1125,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":125756000},{"timestamp":1005057000,"date":"2001-11-06","index":1126,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":112156000},{"timestamp":1005143400,"date":"2001-11-07","index":1127,"close":0.37,"high":0.38,"low":0.35,"open":0.35,"volume":194312000}]},{"date":"2001-07-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":994685400,"date":"2001-07-09","index":1045,"close":0.79,"high":0.8,"low":0.76,"open":0.77,"volume":160020000},{"timestamp":994771800,"date":"2001-07-10","index":1046,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":172854000},{"timestamp":994858200,"date":"2001-07-11","index":1047,"close":0.77,"high":0.79,"low":0.75,"open":0.77,"volume":116436000},{"timestamp":994944600,"date":"2001-07-12","index":1048,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":119530000},{"timestamp":995031000,"date":"2001-07-13","index":1049,"close":0.85,"high":0.85,"low":0.81,"open":0.81,"volume":136966000},{"timestamp":995290200,"date":"2001-07-16","index":1050,"close":0.8,"high":0.87,"low":0.8,"open":0.85,"volume":146316000},{"timestamp":995376600,"date":"2001-07-17","index":1051,"close":0.82,"high":0.82,"low":0.79,"open":0.79,"volume":74124000},{"timestamp":995463000,"date":"2001-07-18","index":1052,"close":0.8,"high":0.83,"low":0.79,"open":0.8,"volume":73462000},{"timestamp":995549400,"date":"2001-07-19","index":1053,"close":0.82,"high":0.84,"low":0.81,"open":0.81,"volume":104256000},{"timestamp":995635800,"date":"2001-07-20","index":1054,"close":0.85,"high":0.86,"low":0.82,"open":0.83,"volume":74714000},{"timestamp":995895000,"date":"2001-07-23","index":1055,"close":0.8,"high":0.86,"low":0.8,"open":0.85,"volume":173278000}],"post":[{"timestamp":995981400,"date":"2001-07-24","index":1056,"close":0.6,"high":0.7,"low":0.6,"open":0.68,"volume":651458000},{"timestamp":996067800,"date":"2001-07-25","index":1057,"close":0.58,"high":0.62,"low":0.55,"open":0.61,"volume":251194000},{"timestamp":996154200,"date":"2001-07-26","index":1058,"close":0.62,"high":0.64,"low":0.56,"open":0.58,"volume":210050000},{"timestamp":996240600,"date":"2001-07-27","index":1059,"close":0.61,"high":0.62,"low":0.58,"open":0.62,"volume":181518000},{"timestamp":996499800,"date":"2001-07-30","index":1060,"close":0.63,"high":0.64,"low":0.6,"open":0.61,"volume":103620000},{"timestamp":996586200,"date":"2001-07-31","index":1061,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":87578000},{"timestamp":996672600,"date":"2001-08-01","index":1062,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":110212000},{"timestamp":996759000,"date":"2001-08-02","index":1063,"close":0.61,"high":0.63,"low":0.61,"open":0.63,"volume":77450000},{"timestamp":996845400,"date":"2001-08-03","index":1064,"close":0.61,"high":0.62,"low":0.61,"open":0.61,"volume":61698000},{"timestamp":997104600,"date":"2001-08-06","index":1065,"close":0.6,"high":0.61,"low":0.59,"open":0.61,"volume":53236000},{"timestamp":997191000,"date":"2001-08-07","index":1066,"close":0.58,"high":0.6,"low":0.58,"open":0.59,"volume":51204000}]},{"date":"2001-04-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":986823000,"date":"2001-04-09","index":983,"close":0.56,"high":0.6,"low":0.54,"open":0.59,"volume":468114000},{"timestamp":986909400,"date":"2001-04-10","index":984,"close":0.6,"high":0.68,"low":0.56,"open":0.56,"volume":377208000},{"timestamp":986995800,"date":"2001-04-11","index":985,"close":0.67,"high":0.68,"low":0.61,"open":0.65,"volume":268436000},{"timestamp":987082200,"date":"2001-04-12","index":986,"close":0.73,"high":0.75,"low":0.65,"open":0.65,"volume":230600000},{"timestamp":987427800,"date":"2001-04-16","index":987,"close":0.7,"high":0.73,"low":0.68,"open":0.73,"volume":126202000},{"timestamp":987514200,"date":"2001-04-17","index":988,"close":0.74,"high":0.74,"low":0.69,"open":0.69,"volume":101470000},{"timestamp":987600600,"date":"2001-04-18","index":989,"close":0.83,"high":0.91,"low":0.78,"open":0.78,"volume":391100000},{"timestamp":987687000,"date":"2001-04-19","index":990,"close":0.8,"high":0.85,"low":0.78,"open":0.85,"volume":174852000},{"timestamp":987773400,"date":"2001-04-20","index":991,"close":0.79,"high":0.81,"low":0.75,"open":0.78,"volume":170442000},{"timestamp":988032600,"date":"2001-04-23","index":992,"close":0.81,"high":0.87,"low":0.8,"open":0.82,"volume":233792000},{"timestamp":988119000,"date":"2001-04-24","index":993,"close":0.78,"high":0.84,"low":0.77,"open":0.82,"volume":141652000}],"post":[{"timestamp":988205400,"date":"2001-04-25","index":994,"close":0.8,"high":0.81,"low":0.73,"open":0.78,"volume":186342000},{"timestamp":988291800,"date":"2001-04-26","index":995,"close":0.77,"high":0.82,"low":0.75,"open":0.81,"volume":119212000},{"timestamp":988378200,"date":"2001-04-27","index":996,"close":0.76,"high":0.79,"low":0.75,"open":0.79,"volume":88920000},{"timestamp":988637400,"date":"2001-04-30","index":997,"close":0.79,"high":0.85,"low":0.78,"open":0.78,"volume":115606000},{"timestamp":988723800,"date":"2001-05-01","index":998,"close":0.84,"high":0.85,"low":0.79,"open":0.8,"volume":102158000},{"timestamp":988810200,"date":"2001-05-02","index":999,"close":0.86,"high":0.87,"low":0.84,"open":0.86,"volume":149944000},{"timestamp":988896600,"date":"2001-05-03","index":1000,"close":0.84,"high":0.85,"low":0.81,"open":0.84,"volume":100200000},{"timestamp":988983000,"date":"2001-05-04","index":1001,"close":0.88,"high":0.88,"low":0.8,"open":0.82,"volume":131690000},{"timestamp":989242200,"date":"2001-05-07","index":1002,"close":0.85,"high":0.88,"low":0.83,"open":0.87,"volume":101674000},{"timestamp":989328600,"date":"2001-05-08","index":1003,"close":0.81,"high":0.82,"low":0.78,"open":0.81,"volume":143830000},{"timestamp":989415000,"date":"2001-05-09","index":1004,"close":0.75,"high":0.78,"low":0.75,"open":0.78,"volume":93420000}]},{"date":"2001-01-30","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":979655400,"date":"2001-01-16","index":925,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":120340000},{"timestamp":979741800,"date":"2001-01-17","index":926,"close":0.92,"high":0.98,"low":0.89,"open":0.94,"volume":183320000},{"timestamp":979828200,"date":"2001-01-18","index":927,"close":0.98,"high":0.98,"low":0.9,"open":0.92,"volume":82316000},{"timestamp":979914600,"date":"2001-01-19","index":928,"close":1,"high":1.02,"low":0.93,"open":1.02,"volume":123550000},{"timestamp":980173800,"date":"2001-01-22","index":929,"close":0.93,"high":1,"low":0.93,"open":0.98,"volume":87972000},{"timestamp":980260200,"date":"2001-01-23","index":930,"close":0.95,"high":0.97,"low":0.91,"open":0.92,"volume":94886000},{"timestamp":980346600,"date":"2001-01-24","index":931,"close":1.09,"high":1.12,"low":0.95,"open":0.96,"volume":276962000},{"timestamp":980433000,"date":"2001-01-25","index":932,"close":0.95,"high":1.09,"low":0.95,"open":1.08,"volume":141328000},{"timestamp":980519400,"date":"2001-01-26","index":933,"close":0.98,"high":1.02,"low":0.94,"open":0.95,"volume":101892000},{"timestamp":980778600,"date":"2001-01-29","index":934,"close":1.01,"high":1.04,"low":0.94,"open":0.96,"volume":154260000},{"timestamp":980865000,"date":"2001-01-30","index":935,"close":0.95,"high":1.03,"low":0.93,"open":1.03,"volume":245466000}],"post":[{"timestamp":980951400,"date":"2001-01-31","index":936,"close":0.87,"high":0.98,"low":0.85,"open":0.95,"volume":409516000},{"timestamp":981037800,"date":"2001-02-01","index":937,"close":0.81,"high":0.86,"low":0.79,"open":0.86,"volume":189374000},{"timestamp":981124200,"date":"2001-02-02","index":938,"close":0.72,"high":0.81,"low":0.71,"open":0.81,"volume":242022000},{"timestamp":981383400,"date":"2001-02-05","index":939,"close":0.72,"high":0.75,"low":0.72,"open":0.73,"volume":183796000},{"timestamp":981469800,"date":"2001-02-06","index":940,"close":0.79,"high":0.79,"low":0.68,"open":0.69,"volume":381518000},{"timestamp":981556200,"date":"2001-02-07","index":941,"close":0.75,"high":0.79,"low":0.73,"open":0.76,"volume":151358000},{"timestamp":981642600,"date":"2001-02-08","index":942,"close":0.72,"high":0.79,"low":0.72,"open":0.77,"volume":105904000},{"timestamp":981729000,"date":"2001-02-09","index":943,"close":0.67,"high":0.74,"low":0.67,"open":0.72,"volume":149080000},{"timestamp":981988200,"date":"2001-02-12","index":944,"close":0.73,"high":0.75,"low":0.69,"open":0.71,"volume":105906000},{"timestamp":982074600,"date":"2001-02-13","index":945,"close":0.69,"high":0.75,"low":0.69,"open":0.75,"volume":95908000},{"timestamp":982161000,"date":"2001-02-14","index":946,"close":0.72,"high":0.74,"low":0.68,"open":0.71,"volume":162468000}]},{"date":"2000-10-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":971184600,"date":"2000-10-10","index":859,"close":1.52,"high":1.64,"low":1.44,"open":1.49,"volume":145310000},{"timestamp":971271000,"date":"2000-10-11","index":860,"close":1.39,"high":1.51,"low":1.38,"open":1.4,"volume":157794000},{"timestamp":971357400,"date":"2000-10-12","index":861,"close":1.26,"high":1.44,"low":1.23,"open":1.42,"volume":160652000},{"timestamp":971443800,"date":"2000-10-13","index":862,"close":1.42,"high":1.44,"low":1.17,"open":1.21,"volume":152668000},{"timestamp":971703000,"date":"2000-10-16","index":863,"close":1.22,"high":1.42,"low":1.21,"open":1.41,"volume":142954000},{"timestamp":971789400,"date":"2000-10-17","index":864,"close":1.1,"high":1.26,"low":1.04,"open":1.24,"volume":302810000},{"timestamp":971875800,"date":"2000-10-18","index":865,"close":1.26,"high":1.27,"low":0.97,"open":0.99,"volume":375774000},{"timestamp":971962200,"date":"2000-10-19","index":866,"close":1.39,"high":1.41,"low":1.21,"open":1.33,"volume":217498000},{"timestamp":972048600,"date":"2000-10-20","index":867,"close":1.54,"high":1.56,"low":1.36,"open":1.38,"volume":232438000},{"timestamp":972307800,"date":"2000-10-23","index":868,"close":1.5,"high":1.52,"low":1.38,"open":1.48,"volume":203992000},{"timestamp":972394200,"date":"2000-10-24","index":869,"close":1.48,"high":1.69,"low":1.44,"open":1.49,"volume":273532000}],"post":[{"timestamp":972480600,"date":"2000-10-25","index":870,"close":1.59,"high":1.83,"low":1.59,"open":1.7,"volume":571458000},{"timestamp":972567000,"date":"2000-10-26","index":871,"close":1.84,"high":1.88,"low":1.55,"open":1.61,"volume":356510000},{"timestamp":972653400,"date":"2000-10-27","index":872,"close":1.78,"high":1.88,"low":1.69,"open":1.7,"volume":247414000},{"timestamp":972916200,"date":"2000-10-30","index":873,"close":1.64,"high":1.72,"low":1.51,"open":1.65,"volume":250204000},{"timestamp":973002600,"date":"2000-10-31","index":874,"close":1.83,"high":1.84,"low":1.6,"open":1.63,"volume":198390000},{"timestamp":973089000,"date":"2000-11-01","index":875,"close":1.87,"high":2,"low":1.78,"open":1.79,"volume":221984000},{"timestamp":973175400,"date":"2000-11-02","index":876,"close":1.99,"high":1.99,"low":1.88,"open":1.9,"volume":139794000},{"timestamp":973261800,"date":"2000-11-03","index":877,"close":1.88,"high":2.04,"low":1.84,"open":1.95,"volume":119248000},{"timestamp":973521000,"date":"2000-11-06","index":878,"close":1.83,"high":1.93,"low":1.74,"open":1.93,"volume":128892000},{"timestamp":973607400,"date":"2000-11-07","index":879,"close":1.85,"high":1.97,"low":1.78,"open":1.83,"volume":109906000},{"timestamp":973693800,"date":"2000-11-08","index":880,"close":1.69,"high":1.85,"low":1.66,"open":1.8,"volume":116706000}]},{"date":"2000-07-26","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":963408600,"date":"2000-07-12","index":796,"close":1.75,"high":1.81,"low":1.71,"open":1.77,"volume":225318000},{"timestamp":963495000,"date":"2000-07-13","index":797,"close":1.75,"high":1.8,"low":1.74,"open":1.78,"volume":171950000},{"timestamp":963581400,"date":"2000-07-14","index":798,"close":2.13,"high":2.16,"low":1.82,"open":1.82,"volume":448722000},{"timestamp":963840600,"date":"2000-07-17","index":799,"close":2.06,"high":2.2,"low":2.01,"open":2.14,"volume":130600000},{"timestamp":963927000,"date":"2000-07-18","index":800,"close":2.09,"high":2.18,"low":1.98,"open":2.01,"volume":159168000},{"timestamp":964013400,"date":"2000-07-19","index":801,"close":2.04,"high":2.08,"low":1.95,"open":2.08,"volume":94874000},{"timestamp":964099800,"date":"2000-07-20","index":802,"close":2.02,"high":2.17,"low":1.98,"open":2.05,"volume":138914000},{"timestamp":964186200,"date":"2000-07-21","index":803,"close":2.06,"high":2.13,"low":2.02,"open":2.02,"volume":94258000},{"timestamp":964445400,"date":"2000-07-24","index":804,"close":1.94,"high":2.07,"low":1.9,"open":2.05,"volume":115564000},{"timestamp":964531800,"date":"2000-07-25","index":805,"close":1.88,"high":1.94,"low":1.66,"open":1.84,"volume":555050000},{"timestamp":964618200,"date":"2000-07-26","index":806,"close":1.8,"high":1.84,"low":1.7,"open":1.75,"volume":310956000}],"post":[{"timestamp":964704600,"date":"2000-07-27","index":807,"close":1.57,"high":1.6,"low":1.49,"open":1.57,"volume":471586000},{"timestamp":964791000,"date":"2000-07-28","index":808,"close":1.5,"high":1.61,"low":1.45,"open":1.57,"volume":248940000},{"timestamp":965050200,"date":"2000-07-31","index":809,"close":1.51,"high":1.51,"low":1.39,"open":1.5,"volume":189576000},{"timestamp":965136600,"date":"2000-08-01","index":810,"close":1.51,"high":1.61,"low":1.51,"open":1.53,"volume":163128000},{"timestamp":965223000,"date":"2000-08-02","index":811,"close":1.54,"high":1.6,"low":1.51,"open":1.51,"volume":99058000},{"timestamp":965309400,"date":"2000-08-03","index":812,"close":1.58,"high":1.59,"low":1.47,"open":1.47,"volume":102882000},{"timestamp":965395800,"date":"2000-08-04","index":813,"close":1.63,"high":1.71,"low":1.58,"open":1.6,"volume":97422000},{"timestamp":965655000,"date":"2000-08-07","index":814,"close":1.69,"high":1.71,"low":1.58,"open":1.6,"volume":88062000},{"timestamp":965741400,"date":"2000-08-08","index":815,"close":1.65,"high":1.67,"low":1.62,"open":1.66,"volume":101012000},{"timestamp":965827800,"date":"2000-08-09","index":816,"close":1.54,"high":1.62,"low":1.52,"open":1.62,"volume":177488000},{"timestamp":965914200,"date":"2000-08-10","index":817,"close":1.52,"high":1.59,"low":1.49,"open":1.58,"volume":121460000}]},{"date":"2000-04-26","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":733,"close":3.17,"high":3.3,"low":3.06,"open":3.13,"volume":94132000},{"timestamp":955546200,"date":"2000-04-12","index":734,"close":2.82,"high":3.22,"low":2.81,"open":3.2,"volume":173910000},{"timestamp":955632600,"date":"2000-04-13","index":735,"close":2.4,"high":2.94,"low":2.4,"open":2.89,"volume":213580000},{"timestamp":955719000,"date":"2000-04-14","index":736,"close":2.34,"high":2.62,"low":2.04,"open":2.39,"volume":401490000},{"timestamp":955978200,"date":"2000-04-17","index":737,"close":2.35,"high":2.6,"low":2.23,"open":2.26,"volume":243618000},{"timestamp":956064600,"date":"2000-04-18","index":738,"close":2.75,"high":2.81,"low":2.36,"open":2.38,"volume":214700000},{"timestamp":956151000,"date":"2000-04-19","index":739,"close":2.67,"high":2.77,"low":2.58,"open":2.77,"volume":107476000},{"timestamp":956237400,"date":"2000-04-20","index":740,"close":2.62,"high":2.68,"low":2.49,"open":2.67,"volume":98506000},{"timestamp":956583000,"date":"2000-04-24","index":741,"close":2.49,"high":2.58,"low":2.24,"open":2.47,"volume":133866000},{"timestamp":956669400,"date":"2000-04-25","index":742,"close":2.62,"high":2.71,"low":2.51,"open":2.59,"volume":143008000},{"timestamp":956755800,"date":"2000-04-26","index":743,"close":2.67,"high":2.87,"low":2.62,"open":2.67,"volume":240128000}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":744,"close":2.64,"high":2.76,"low":2.42,"open":2.47,"volume":225320000},{"timestamp":956928600,"date":"2000-04-28","index":745,"close":2.76,"high":2.78,"low":2.66,"open":2.7,"volume":136676000},{"timestamp":957187800,"date":"2000-05-01","index":746,"close":3,"high":3.02,"low":2.76,"open":2.8,"volume":171570000},{"timestamp":957274200,"date":"2000-05-02","index":747,"close":2.81,"high":3,"low":2.79,"open":2.96,"volume":148558000},{"timestamp":957360600,"date":"2000-05-03","index":748,"close":2.71,"high":2.83,"low":2.65,"open":2.76,"volume":108496000},{"timestamp":957447000,"date":"2000-05-04","index":749,"close":2.75,"high":2.83,"low":2.66,"open":2.71,"volume":94504000},{"timestamp":957533400,"date":"2000-05-05","index":750,"close":2.92,"high":2.93,"low":2.71,"open":2.73,"volume":81242000},{"timestamp":957792600,"date":"2000-05-08","index":751,"close":2.8,"high":2.96,"low":2.77,"open":2.84,"volume":79000000},{"timestamp":957879000,"date":"2000-05-09","index":752,"close":2.81,"high":2.89,"low":2.65,"open":2.83,"volume":91036000},{"timestamp":957965400,"date":"2000-05-10","index":753,"close":2.67,"high":2.77,"low":2.45,"open":2.73,"volume":174230000},{"timestamp":958051800,"date":"2000-05-11","index":754,"close":2.74,"high":2.79,"low":2.55,"open":2.7,"volume":111616000}]},{"date":"2000-02-02","estimated":-0.02,"reported":-0.03,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":675,"close":3.34,"high":3.38,"low":3.15,"open":3.21,"volume":164910000},{"timestamp":948378600,"date":"2000-01-20","index":676,"close":3.24,"high":3.35,"low":3.2,"open":3.35,"volume":119560000},{"timestamp":948465000,"date":"2000-01-21","index":677,"close":3.1,"high":3.23,"low":3,"open":3.23,"volume":229238000},{"timestamp":948724200,"date":"2000-01-24","index":678,"close":3.51,"high":3.67,"low":3.38,"open":3.38,"volume":583404000},{"timestamp":948810600,"date":"2000-01-25","index":679,"close":3.46,"high":3.56,"low":3.3,"open":3.5,"volume":188682000},{"timestamp":948897000,"date":"2000-01-26","index":680,"close":3.24,"high":3.5,"low":3.24,"open":3.43,"volume":131160000},{"timestamp":948983400,"date":"2000-01-27","index":681,"close":3.35,"high":3.39,"low":3.23,"open":3.26,"volume":135680000},{"timestamp":949069800,"date":"2000-01-28","index":682,"close":3.08,"high":3.32,"low":3,"open":3.25,"volume":275558000},{"timestamp":949329000,"date":"2000-01-31","index":683,"close":3.23,"high":3.24,"low":2.92,"open":3.02,"volume":213958000},{"timestamp":949415400,"date":"2000-02-01","index":684,"close":3.37,"high":3.53,"low":3.22,"open":3.38,"volume":268092000},{"timestamp":949501800,"date":"2000-02-02","index":685,"close":3.47,"high":3.61,"low":3.39,"open":3.4,"volume":280518000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":686,"close":4.21,"high":4.3,"low":3.87,"open":4.06,"volume":875000000},{"timestamp":949674600,"date":"2000-02-04","index":687,"close":3.93,"high":4.14,"low":3.89,"open":4.14,"volume":220460000},{"timestamp":949933800,"date":"2000-02-07","index":688,"close":3.75,"high":3.84,"low":3.66,"open":3.81,"volume":202580000},{"timestamp":950020200,"date":"2000-02-08","index":689,"close":4.16,"high":4.2,"low":3.67,"open":3.7,"volume":389456000},{"timestamp":950106600,"date":"2000-02-09","index":690,"close":4.01,"high":4.19,"low":4,"open":4.03,"volume":191608000},{"timestamp":950193000,"date":"2000-02-10","index":691,"close":3.81,"high":3.99,"low":3.78,"open":3.92,"volume":199592000},{"timestamp":950279400,"date":"2000-02-11","index":692,"close":3.81,"high":3.96,"low":3.78,"open":3.86,"volume":166180000},{"timestamp":950538600,"date":"2000-02-14","index":693,"close":3.72,"high":3.79,"low":3.68,"open":3.78,"volume":103394000},{"timestamp":950625000,"date":"2000-02-15","index":694,"close":3.69,"high":3.81,"low":3.53,"open":3.67,"volume":128490000},{"timestamp":950711400,"date":"2000-02-16","index":695,"close":3.53,"high":3.67,"low":3.53,"open":3.64,"volume":85204000},{"timestamp":950797800,"date":"2000-02-17","index":696,"close":3.45,"high":3.57,"low":3.4,"open":3.56,"volume":122592000}]},{"date":"1999-10-27","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":939821400,"date":"1999-10-13","index":608,"close":4,"high":4.25,"low":3.98,"open":4.13,"volume":231236000},{"timestamp":939907800,"date":"1999-10-14","index":609,"close":3.98,"high":4.17,"low":3.92,"open":4.03,"volume":254260000},{"timestamp":939994200,"date":"1999-10-15","index":610,"close":3.75,"high":3.85,"low":3.7,"open":3.79,"volume":243738000},{"timestamp":940253400,"date":"1999-10-18","index":611,"close":3.7,"high":3.83,"low":3.55,"open":3.75,"volume":215876000},{"timestamp":940339800,"date":"1999-10-19","index":612,"close":3.83,"high":3.91,"low":3.78,"open":3.88,"volume":155600000},{"timestamp":940426200,"date":"1999-10-20","index":613,"close":4.03,"high":4.03,"low":3.82,"open":3.92,"volume":154710000},{"timestamp":940512600,"date":"1999-10-21","index":614,"close":4.04,"high":4.14,"low":3.85,"open":3.9,"volume":179220000},{"timestamp":940599000,"date":"1999-10-22","index":615,"close":3.93,"high":4.18,"low":3.9,"open":4.07,"volume":146096000},{"timestamp":940858200,"date":"1999-10-25","index":616,"close":4.14,"high":4.15,"low":3.9,"open":3.95,"volume":143618000},{"timestamp":940944600,"date":"1999-10-26","index":617,"close":4.06,"high":4.22,"low":4.01,"open":4.16,"volume":154230000},{"timestamp":941031000,"date":"1999-10-27","index":618,"close":3.8,"high":3.97,"low":3.74,"open":3.97,"volume":256704000}],"post":[{"timestamp":941117400,"date":"1999-10-28","index":619,"close":3.55,"high":3.66,"low":3.29,"open":3.47,"volume":714528000},{"timestamp":941203800,"date":"1999-10-29","index":620,"close":3.53,"high":3.64,"low":3.46,"open":3.64,"volume":193776000},{"timestamp":941466600,"date":"1999-11-01","index":621,"close":3.46,"high":3.59,"low":3.32,"open":3.4,"volume":256482000},{"timestamp":941553000,"date":"1999-11-02","index":622,"close":3.32,"high":3.5,"low":3.25,"open":3.49,"volume":264864000},{"timestamp":941639400,"date":"1999-11-03","index":623,"close":3.29,"high":3.42,"low":3.25,"open":3.41,"volume":215442000},{"timestamp":941725800,"date":"1999-11-04","index":624,"close":3.15,"high":3.39,"low":3.05,"open":3.36,"volume":335184000},{"timestamp":941812200,"date":"1999-11-05","index":625,"close":3.25,"high":3.28,"low":3.11,"open":3.24,"volume":221828000},{"timestamp":942071400,"date":"1999-11-08","index":626,"close":3.9,"high":4,"low":3.17,"open":3.24,"volume":646788000},{"timestamp":942157800,"date":"1999-11-09","index":627,"close":3.54,"high":4.15,"low":3.5,"open":4.1,"volume":529542000},{"timestamp":942244200,"date":"1999-11-10","index":628,"close":3.6,"high":3.75,"low":3.51,"open":3.58,"volume":230134000},{"timestamp":942330600,"date":"1999-11-11","index":629,"close":3.65,"high":3.83,"low":3.57,"open":3.74,"volume":185878000}]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]},{"date":"2019-07-25","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5574,"close":100.05,"high":101.79,"low":99.76,"open":101.28,"volume":86356000},{"timestamp":1562938200,"date":"2019-07-12","index":5575,"close":100.55,"high":100.85,"low":100.19,"open":100.41,"volume":50186000},{"timestamp":1563197400,"date":"2019-07-15","index":5576,"close":101.05,"high":101.14,"low":100.08,"open":101.07,"volume":59626000},{"timestamp":1563283800,"date":"2019-07-16","index":5577,"close":100.5,"high":101.32,"low":100.06,"open":100.53,"volume":52364000},{"timestamp":1563370200,"date":"2019-07-17","index":5578,"close":99.6,"high":100.6,"low":99.6,"open":100.35,"volume":51176000},{"timestamp":1563456600,"date":"2019-07-18","index":5579,"close":98.89,"high":99.38,"low":97.58,"open":99,"volume":69738000},{"timestamp":1563543000,"date":"2019-07-19","index":5580,"close":98.23,"high":99.8,"low":98.11,"open":99.56,"volume":63712000},{"timestamp":1563802200,"date":"2019-07-22","index":5581,"close":99.28,"high":99.45,"low":97.91,"open":98.56,"volume":58000000},{"timestamp":1563888600,"date":"2019-07-23","index":5582,"close":99.72,"high":99.89,"low":98.66,"open":99.8,"volume":54070000},{"timestamp":1563975000,"date":"2019-07-24","index":5583,"close":100.04,"high":100.07,"low":98.29,"open":98.46,"volume":52626000},{"timestamp":1564061400,"date":"2019-07-25","index":5584,"close":98.69,"high":100.06,"low":98.64,"open":100.05,"volume":82730000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5585,"close":97.15,"high":97.54,"low":96.23,"open":97.1,"volume":98542000},{"timestamp":1564407000,"date":"2019-07-29","index":5586,"close":95.62,"high":96.61,"low":94.53,"open":96.5,"volume":89864000},{"timestamp":1564493400,"date":"2019-07-30","index":5587,"close":94.93,"high":95.49,"low":94.17,"open":94.56,"volume":58218000},{"timestamp":1564579800,"date":"2019-07-31","index":5588,"close":93.34,"high":94.98,"low":92.47,"open":94.91,"volume":89414000},{"timestamp":1564666200,"date":"2019-08-01","index":5589,"close":92.77,"high":94.9,"low":92.2,"open":93.59,"volume":94266000},{"timestamp":1564752600,"date":"2019-08-02","index":5590,"close":91.16,"high":92.32,"low":90.4,"open":92.25,"volume":99124000},{"timestamp":1565011800,"date":"2019-08-05","index":5591,"close":88.26,"high":89.43,"low":87.44,"open":88.51,"volume":121164000},{"timestamp":1565098200,"date":"2019-08-06","index":5592,"close":89.39,"high":89.69,"low":87.67,"open":89.61,"volume":101406000},{"timestamp":1565184600,"date":"2019-08-07","index":5593,"close":89.67,"high":89.95,"low":87.85,"open":88.7,"volume":90538000},{"timestamp":1565271000,"date":"2019-08-08","index":5594,"close":91.64,"high":91.71,"low":89.91,"open":90.3,"volume":74024000},{"timestamp":1565357400,"date":"2019-08-09","index":5595,"close":90.38,"high":91.55,"low":90.11,"open":91.45,"volume":57596000}]},{"date":"2019-04-25","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":5511,"close":92.37,"high":92.4,"low":91.44,"open":92.05,"volume":59280000},{"timestamp":1554989400,"date":"2019-04-11","index":5512,"close":92.2,"high":92.5,"low":92.02,"open":92.43,"volume":53096000},{"timestamp":1555075800,"date":"2019-04-12","index":5513,"close":92.15,"high":92.57,"low":92.07,"open":92.42,"volume":62288000},{"timestamp":1555335000,"date":"2019-04-15","index":5514,"close":92.24,"high":92.34,"low":90.94,"open":92.1,"volume":74488000},{"timestamp":1555421400,"date":"2019-04-16","index":5515,"close":93.15,"high":93.49,"low":92.4,"open":92.57,"volume":60892000},{"timestamp":1555507800,"date":"2019-04-17","index":5516,"close":93.24,"high":93.82,"low":93.02,"open":93.65,"volume":57870000},{"timestamp":1555594200,"date":"2019-04-18","index":5517,"close":93.08,"high":93.54,"low":92.97,"open":93.44,"volume":54998000},{"timestamp":1555939800,"date":"2019-04-22","index":5518,"close":94.37,"high":94.42,"low":92.28,"open":92.77,"volume":67476000},{"timestamp":1556026200,"date":"2019-04-23","index":5519,"close":96.19,"high":96.46,"low":94.48,"open":94.56,"volume":92808000},{"timestamp":1556112600,"date":"2019-04-24","index":5520,"close":95.09,"high":96.48,"low":94.91,"open":96.25,"volume":73516000},{"timestamp":1556199000,"date":"2019-04-25","index":5521,"close":95.11,"high":96.12,"low":95.02,"open":95.85,"volume":121982000}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":5522,"close":97.53,"high":97.55,"low":94.9,"open":96.45,"volume":168652000},{"timestamp":1556544600,"date":"2019-04-29","index":5523,"close":96.92,"high":97.82,"low":96.7,"open":97.45,"volume":80426000},{"timestamp":1556631000,"date":"2019-04-30","index":5524,"close":96.33,"high":96.79,"low":95.35,"open":96.5,"volume":70120000},{"timestamp":1556717400,"date":"2019-05-01","index":5525,"close":95.58,"high":97.18,"low":95.53,"open":96.65,"volume":62340000},{"timestamp":1556803800,"date":"2019-05-02","index":5526,"close":95.04,"high":96.08,"low":94.09,"open":95.67,"volume":79258000},{"timestamp":1556890200,"date":"2019-05-03","index":5527,"close":98.12,"high":98.22,"low":96.8,"open":97.45,"volume":127632000},{"timestamp":1557149400,"date":"2019-05-06","index":5528,"close":97.53,"high":97.95,"low":95.53,"open":95.9,"volume":108356000},{"timestamp":1557235800,"date":"2019-05-07","index":5529,"close":96.05,"high":97.46,"low":95.17,"open":97,"volume":118042000},{"timestamp":1557322200,"date":"2019-05-08","index":5530,"close":95.89,"high":96.77,"low":95.5,"open":95.94,"volume":81572000},{"timestamp":1557408600,"date":"2019-05-09","index":5531,"close":94.99,"high":95.47,"low":93.8,"open":95,"volume":106166000},{"timestamp":1557495000,"date":"2019-05-10","index":5532,"close":94.5,"high":95.19,"low":92.8,"open":94.9,"volume":114360000}]},{"date":"2019-01-31","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1547649000,"date":"2019-01-16","index":5453,"close":84.19,"high":85.25,"low":83.79,"open":84.21,"volume":127338000},{"timestamp":1547735400,"date":"2019-01-17","index":5454,"close":84.66,"high":85.01,"low":83.88,"open":84,"volume":84178000},{"timestamp":1547821800,"date":"2019-01-18","index":5455,"close":84.81,"high":85.81,"low":84.58,"open":85.6,"volume":120410000},{"timestamp":1548167400,"date":"2019-01-22","index":5456,"close":81.61,"high":84.09,"low":80.51,"open":84.05,"volume":128336000},{"timestamp":1548253800,"date":"2019-01-23","index":5457,"close":82,"high":82.87,"low":80.6,"open":82.8,"volume":104504000},{"timestamp":1548340200,"date":"2019-01-24","index":5458,"close":82.75,"high":82.86,"low":81.59,"open":82.05,"volume":81798000},{"timestamp":1548426600,"date":"2019-01-25","index":5459,"close":83.53,"high":84.17,"low":83.08,"open":83.53,"volume":98918000},{"timestamp":1548685800,"date":"2019-01-28","index":5460,"close":81.89,"high":82.25,"low":80.7,"open":82.18,"volume":96754000},{"timestamp":1548772200,"date":"2019-01-29","index":5461,"close":79.69,"high":81.62,"low":79.54,"open":81.56,"volume":92656000},{"timestamp":1548858600,"date":"2019-01-30","index":5462,"close":83.52,"high":83.85,"low":80.98,"open":81.15,"volume":115676000},{"timestamp":1548945000,"date":"2019-01-31","index":5463,"close":85.94,"high":86.82,"low":83.95,"open":84.64,"volume":218206000}],"post":[{"timestamp":1549031400,"date":"2019-02-01","index":5464,"close":81.31,"high":83.65,"low":81.1,"open":81.94,"volume":230124000},{"timestamp":1549290600,"date":"2019-02-04","index":5465,"close":81.67,"high":82.48,"low":80.68,"open":81.15,"volume":98582000},{"timestamp":1549377000,"date":"2019-02-05","index":5466,"close":82.94,"high":83.26,"low":82.13,"open":82.17,"volume":89062000},{"timestamp":1549463400,"date":"2019-02-06","index":5467,"close":82.01,"high":83.61,"low":81.67,"open":83.54,"volume":78798000},{"timestamp":1549549800,"date":"2019-02-07","index":5468,"close":80.72,"high":81.28,"low":79.65,"open":81.25,"volume":92532000},{"timestamp":1549636200,"date":"2019-02-08","index":5469,"close":79.41,"high":79.43,"low":78.34,"open":79.3,"volume":113150000},{"timestamp":1549895400,"date":"2019-02-11","index":5470,"close":79.55,"high":80.46,"low":79.3,"open":80.05,"volume":66346000},{"timestamp":1549981800,"date":"2019-02-12","index":5471,"close":81.9,"high":81.97,"low":79.94,"open":80.2,"volume":97172000},{"timestamp":1550068200,"date":"2019-02-13","index":5472,"close":82,"high":82.82,"low":81.86,"open":82.35,"volume":71206000},{"timestamp":1550154600,"date":"2019-02-14","index":5473,"close":81.13,"high":81.89,"low":80.3,"open":81.22,"volume":82410000},{"timestamp":1550241000,"date":"2019-02-15","index":5474,"close":80.4,"high":81.45,"low":80.22,"open":81.39,"volume":86878000}]},{"date":"2018-10-25","estimated":0.16,"reported":0.29,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":5388,"close":85.97,"high":87.77,"low":84.25,"open":86.2,"volume":278718000},{"timestamp":1539351000,"date":"2018-10-12","index":5389,"close":89.43,"high":90.45,"low":87.13,"open":90.4,"volume":188892000},{"timestamp":1539610200,"date":"2018-10-15","index":5390,"close":88.05,"high":89.75,"low":86.71,"open":89.75,"volume":128744000},{"timestamp":1539696600,"date":"2018-10-16","index":5391,"close":91,"high":91.19,"low":88.08,"open":89.18,"volume":117198000},{"timestamp":1539783000,"date":"2018-10-17","index":5392,"close":91.59,"high":92.25,"low":90.35,"open":92.14,"volume":105904000},{"timestamp":1539869400,"date":"2018-10-18","index":5393,"close":88.54,"high":91.51,"low":88.39,"open":91.07,"volume":117480000},{"timestamp":1539955800,"date":"2018-10-19","index":5394,"close":88.2,"high":90.46,"low":87.65,"open":89.26,"volume":118144000},{"timestamp":1540215000,"date":"2018-10-22","index":5395,"close":89.46,"high":90.47,"low":87.8,"open":89.2,"volume":90000000},{"timestamp":1540301400,"date":"2018-10-23","index":5396,"close":88.43,"high":88.82,"low":85.7,"open":87.11,"volume":134478000},{"timestamp":1540387800,"date":"2018-10-24","index":5397,"close":83.21,"high":88.89,"low":82.83,"open":88.68,"volume":138568000},{"timestamp":1540474200,"date":"2018-10-25","index":5398,"close":89.11,"high":89.74,"low":84.6,"open":85.17,"volume":205714000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":5399,"close":82.14,"high":84.92,"low":80.15,"open":82.48,"volume":299276000},{"timestamp":1540819800,"date":"2018-10-29","index":5400,"close":76.94,"high":83.29,"low":74.75,"open":83,"volume":277322000},{"timestamp":1540906200,"date":"2018-10-30","index":5401,"close":76.52,"high":77.05,"low":73.82,"open":74.31,"volume":249202000},{"timestamp":1540992600,"date":"2018-10-31","index":5402,"close":79.9,"high":81.2,"low":78.25,"open":78.5,"volume":187804000},{"timestamp":1541079000,"date":"2018-11-01","index":5403,"close":83.28,"high":83.52,"low":79.92,"open":81.18,"volume":162710000},{"timestamp":1541165400,"date":"2018-11-02","index":5404,"close":83.28,"high":84.87,"low":82.59,"open":83.93,"volume":139110000},{"timestamp":1541428200,"date":"2018-11-05","index":5405,"close":81.39,"high":82.9,"low":79.82,"open":82.88,"volume":112494000},{"timestamp":1541514600,"date":"2018-11-06","index":5406,"close":82.14,"high":83.25,"low":80.73,"open":80.92,"volume":85148000},{"timestamp":1541601000,"date":"2018-11-07","index":5407,"close":87.77,"high":87.96,"low":83.2,"open":83.65,"volume":163844000},{"timestamp":1541687400,"date":"2018-11-08","index":5408,"close":87.75,"high":89.2,"low":86.26,"open":87.75,"volume":130698000},{"timestamp":1541773800,"date":"2018-11-09","index":5409,"close":85.62,"high":87.2,"low":85.09,"open":86.63,"volume":118044000}]},{"date":"2018-07-26","estimated":0.13,"reported":0.25,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":5324,"close":89.83,"high":89.9,"low":88.11,"open":88.23,"volume":90654000},{"timestamp":1531488600,"date":"2018-07-13","index":5325,"close":90.65,"high":90.76,"low":89.76,"open":90.2,"volume":87664000},{"timestamp":1531747800,"date":"2018-07-16","index":5326,"close":91.12,"high":92.1,"low":90.72,"open":91.1,"volume":109324000},{"timestamp":1531834200,"date":"2018-07-17","index":5327,"close":92.2,"high":92.58,"low":89.87,"open":90.58,"volume":113658000},{"timestamp":1531920600,"date":"2018-07-18","index":5328,"close":92.15,"high":92.94,"low":91.56,"open":92.4,"volume":97238000},{"timestamp":1532007000,"date":"2018-07-19","index":5329,"close":90.65,"high":92.05,"low":90.56,"open":91.47,"volume":93538000},{"timestamp":1532093400,"date":"2018-07-20","index":5330,"close":90.68,"high":91.74,"low":90.5,"open":91.25,"volume":77688000},{"timestamp":1532352600,"date":"2018-07-23","index":5331,"close":90.1,"high":90.95,"low":88.5,"open":90.61,"volume":77770000},{"timestamp":1532439000,"date":"2018-07-24","index":5332,"close":91.46,"high":92,"low":90.47,"open":91.45,"volume":85574000},{"timestamp":1532525400,"date":"2018-07-25","index":5333,"close":93.18,"high":93.19,"low":91.13,"open":91.46,"volume":74764000},{"timestamp":1532611800,"date":"2018-07-26","index":5334,"close":90.4,"high":92.23,"low":90.22,"open":91.95,"volume":198488000}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":5335,"close":90.86,"high":94,"low":90.33,"open":93.8,"volume":193620000},{"timestamp":1532957400,"date":"2018-07-30","index":5336,"close":88.96,"high":91.47,"low":88.3,"open":91.37,"volume":131246000},{"timestamp":1533043800,"date":"2018-07-31","index":5337,"close":88.87,"high":90.09,"low":86.97,"open":89.32,"volume":114774000},{"timestamp":1533130200,"date":"2018-08-01","index":5338,"close":89.86,"high":89.92,"low":88.8,"open":89.2,"volume":83062000},{"timestamp":1533216600,"date":"2018-08-02","index":5339,"close":91.72,"high":91.83,"low":89.3,"open":89.44,"volume":87094000},{"timestamp":1533303000,"date":"2018-08-03","index":5340,"close":91.16,"high":92.05,"low":91.07,"open":91.89,"volume":69210000},{"timestamp":1533562200,"date":"2018-08-06","index":5341,"close":92.39,"high":92.39,"low":90.95,"open":91.29,"volume":67836000},{"timestamp":1533648600,"date":"2018-08-07","index":5342,"close":93.12,"high":93.49,"low":92.31,"open":92.73,"volume":67550000},{"timestamp":1533735000,"date":"2018-08-08","index":5343,"close":94.33,"high":94.58,"low":92.72,"open":93.05,"volume":79260000},{"timestamp":1533821400,"date":"2018-08-09","index":5344,"close":94.93,"high":95.73,"low":93.87,"open":94.1,"volume":97208000},{"timestamp":1533907800,"date":"2018-08-10","index":5345,"close":94.32,"high":94.97,"low":93.91,"open":94.43,"volume":72798000}]},{"date":"2018-04-26","estimated":0.06,"reported":0.16,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":5261,"close":72.43,"high":72.61,"low":71.75,"open":71.97,"volume":62700000},{"timestamp":1523626200,"date":"2018-04-13","index":5262,"close":71.54,"high":72.99,"low":71.23,"open":72.46,"volume":73706000},{"timestamp":1523885400,"date":"2018-04-16","index":5263,"close":72.07,"high":72.35,"low":71.37,"open":72.25,"volume":56172000},{"timestamp":1523971800,"date":"2018-04-17","index":5264,"close":75.19,"high":75.36,"low":72.85,"open":73.11,"volume":102288000},{"timestamp":1524058200,"date":"2018-04-18","index":5265,"close":76.39,"high":76.69,"low":75.21,"open":75.73,"volume":104550000},{"timestamp":1524144600,"date":"2018-04-19","index":5266,"close":77.85,"high":78.43,"low":76.95,"open":77.16,"volume":130474000},{"timestamp":1524231000,"date":"2018-04-20","index":5267,"close":76.37,"high":78.06,"low":75.8,"open":78.06,"volume":110832000},{"timestamp":1524490200,"date":"2018-04-23","index":5268,"close":75.89,"high":77.4,"low":75.17,"open":77.33,"volume":89308000},{"timestamp":1524576600,"date":"2018-04-24","index":5269,"close":73,"high":76.97,"low":72.42,"open":76.79,"volume":149894000},{"timestamp":1524663000,"date":"2018-04-25","index":5270,"close":73.01,"high":73.5,"low":70.75,"open":72.9,"volume":131746000},{"timestamp":1524749400,"date":"2018-04-26","index":5271,"close":75.9,"high":76.47,"low":73.93,"open":74.25,"volume":176022000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":5272,"close":78.63,"high":81.9,"low":78.37,"open":81.7,"volume":261064000},{"timestamp":1525095000,"date":"2018-04-30","index":5273,"close":78.31,"high":79.8,"low":78.05,"open":79.13,"volume":109282000},{"timestamp":1525181400,"date":"2018-05-01","index":5274,"close":79.11,"high":79.25,"low":77.61,"open":78.16,"volume":91442000},{"timestamp":1525267800,"date":"2018-05-02","index":5275,"close":78.48,"high":79.43,"low":78.32,"open":79.05,"volume":87206000},{"timestamp":1525354200,"date":"2018-05-03","index":5276,"close":78.6,"high":78.74,"low":77.3,"open":78,"volume":85038000},{"timestamp":1525440600,"date":"2018-05-04","index":5277,"close":79.05,"high":79.25,"low":78.11,"open":78.12,"volume":68872000},{"timestamp":1525699800,"date":"2018-05-07","index":5278,"close":80.01,"high":80.35,"low":79.39,"open":79.47,"volume":76038000},{"timestamp":1525786200,"date":"2018-05-08","index":5279,"close":79.62,"high":79.84,"low":79.13,"open":79.75,"volume":61358000},{"timestamp":1525872600,"date":"2018-05-09","index":5280,"close":80.4,"high":80.4,"low":79.6,"open":80,"volume":72746000},{"timestamp":1525959000,"date":"2018-05-10","index":5281,"close":80.45,"high":80.78,"low":80.17,"open":80.42,"volume":56350000},{"timestamp":1526045400,"date":"2018-05-11","index":5282,"close":80.15,"high":80.56,"low":79.89,"open":80.55,"volume":45278000}]},{"date":"2018-02-01","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1516285800,"date":"2018-01-18","index":5203,"close":64.67,"high":65.23,"low":64.2,"open":64.7,"volume":80538000},{"timestamp":1516372200,"date":"2018-01-19","index":5204,"close":64.73,"high":65.65,"low":64.65,"open":65.6,"volume":91570000},{"timestamp":1516631400,"date":"2018-01-22","index":5205,"close":66.37,"high":66.37,"low":64.83,"open":64.86,"volume":82802000},{"timestamp":1516717800,"date":"2018-01-23","index":5206,"close":68.13,"high":68.25,"low":66.87,"open":66.9,"volume":103386000},{"timestamp":1516804200,"date":"2018-01-24","index":5207,"close":67.88,"high":69.41,"low":66.9,"open":68.74,"volume":136150000},{"timestamp":1516890600,"date":"2018-01-25","index":5208,"close":68.9,"high":68.92,"low":67.88,"open":68.4,"volume":95060000},{"timestamp":1516977000,"date":"2018-01-26","index":5209,"close":70.1,"high":70.13,"low":69.05,"open":69.6,"volume":97146000},{"timestamp":1517236200,"date":"2018-01-29","index":5210,"close":70.88,"high":71.57,"low":70.02,"open":70.46,"volume":114038000},{"timestamp":1517322600,"date":"2018-01-30","index":5211,"close":71.89,"high":71.96,"low":69.6,"open":70.16,"volume":117438000},{"timestamp":1517409000,"date":"2018-01-31","index":5212,"close":72.54,"high":73.63,"low":72.5,"open":72.57,"volume":128494000},{"timestamp":1517495400,"date":"2018-02-01","index":5213,"close":69.5,"high":72.99,"low":69.26,"open":72.25,"volume":182276000}],"post":[{"timestamp":1517581800,"date":"2018-02-02","index":5214,"close":71.5,"high":74.9,"low":70.7,"open":73.87,"volume":222514000},{"timestamp":1517841000,"date":"2018-02-05","index":5215,"close":69.5,"high":72.95,"low":66.04,"open":70.13,"volume":229900000},{"timestamp":1517927400,"date":"2018-02-06","index":5216,"close":72.14,"high":72.2,"low":67.59,"open":68.07,"volume":221336000},{"timestamp":1518013800,"date":"2018-02-07","index":5217,"close":70.84,"high":73.05,"low":70.76,"open":72.45,"volume":143254000},{"timestamp":1518100200,"date":"2018-02-08","index":5218,"close":67.53,"high":71.69,"low":67.5,"open":71.48,"volume":171572000},{"timestamp":1518186600,"date":"2018-02-09","index":5219,"close":66.98,"high":69.18,"low":63.3,"open":68.67,"volume":282830000},{"timestamp":1518445800,"date":"2018-02-12","index":5220,"close":69.31,"high":69.69,"low":67.2,"open":68.23,"volume":134778000},{"timestamp":1518532200,"date":"2018-02-13","index":5221,"close":70.73,"high":70.99,"low":69.18,"open":69.3,"volume":118358000},{"timestamp":1518618600,"date":"2018-02-14","index":5222,"close":72.55,"high":72.6,"low":70.17,"open":70.31,"volume":119184000},{"timestamp":1518705000,"date":"2018-02-15","index":5223,"close":73.09,"high":73.45,"low":71.84,"open":73.34,"volume":113054000},{"timestamp":1518791400,"date":"2018-02-16","index":5224,"close":72.43,"high":73.29,"low":72.33,"open":72.87,"volume":89452000}]},{"date":"2017-10-26","estimated":null,"reported":0.03,"pre":[],"post":[]},{"date":"2017-07-27","estimated":0.07,"reported":0.02,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":5073,"close":50.03,"high":50.34,"low":49.79,"open":50.23,"volume":57616000},{"timestamp":1500039000,"date":"2017-07-14","index":5074,"close":50.09,"high":50.22,"low":49.84,"open":50.12,"volume":42050000},{"timestamp":1500298200,"date":"2017-07-17","index":5075,"close":50.5,"high":50.74,"low":50.19,"open":50.23,"volume":74252000},{"timestamp":1500384600,"date":"2017-07-18","index":5076,"close":51.22,"high":51.3,"low":50.2,"open":50.3,"volume":80152000},{"timestamp":1500471000,"date":"2017-07-19","index":5077,"close":51.34,"high":51.58,"low":51.13,"open":51.25,"volume":59280000},{"timestamp":1500557400,"date":"2017-07-20","index":5078,"close":51.44,"high":51.75,"low":51.13,"open":51.58,"volume":61950000},{"timestamp":1500643800,"date":"2017-07-21","index":5079,"close":51.28,"high":51.31,"low":50.55,"open":51.06,"volume":54692000},{"timestamp":1500903000,"date":"2017-07-24","index":5080,"close":51.95,"high":52.15,"low":51.37,"open":51.42,"volume":65760000},{"timestamp":1500989400,"date":"2017-07-25","index":5081,"close":51.99,"high":52.17,"low":51.62,"open":51.9,"volume":48952000},{"timestamp":1501075800,"date":"2017-07-26","index":5082,"close":52.64,"high":52.66,"low":52.16,"open":52.16,"volume":58426000},{"timestamp":1501162200,"date":"2017-07-27","index":5083,"close":52.3,"high":54.17,"low":52.01,"open":53.48,"volume":219834000}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":5084,"close":51,"high":51.64,"low":50.05,"open":50.61,"volume":154188000},{"timestamp":1501507800,"date":"2017-07-31","index":5085,"close":49.39,"high":50.95,"low":49.35,"open":50.95,"volume":147042000},{"timestamp":1501594200,"date":"2017-08-01","index":5086,"close":49.81,"high":50.32,"low":49.58,"open":49.81,"volume":91452000},{"timestamp":1501680600,"date":"2017-08-02","index":5087,"close":49.79,"high":50.16,"low":49.09,"open":50.09,"volume":81400000},{"timestamp":1501767000,"date":"2017-08-03","index":5088,"close":49.35,"high":49.97,"low":49.23,"open":49.97,"volume":65116000},{"timestamp":1501853400,"date":"2017-08-04","index":5089,"close":49.38,"high":49.58,"low":49.1,"open":49.48,"volume":54606000},{"timestamp":1502112600,"date":"2017-08-07","index":5090,"close":49.61,"high":49.75,"low":49.36,"open":49.53,"volume":53532000},{"timestamp":1502199000,"date":"2017-08-08","index":5091,"close":49.49,"high":49.81,"low":49.29,"open":49.72,"volume":58056000},{"timestamp":1502285400,"date":"2017-08-09","index":5092,"close":49.1,"high":49.4,"low":48.76,"open":49.13,"volume":71394000},{"timestamp":1502371800,"date":"2017-08-10","index":5093,"close":47.85,"high":48.99,"low":47.73,"open":48.81,"volume":113682000},{"timestamp":1502458200,"date":"2017-08-11","index":5094,"close":48.4,"high":48.52,"low":47.57,"open":48,"volume":69360000}]},{"date":"2017-04-27","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":5010,"close":44.81,"high":45.2,"low":44.76,"open":45.15,"volume":49122000},{"timestamp":1492090200,"date":"2017-04-13","index":5011,"close":44.23,"high":44.75,"low":44.22,"open":44.57,"volume":63492000},{"timestamp":1492435800,"date":"2017-04-17","index":5012,"close":45.1,"high":45.12,"low":44.38,"open":44.38,"volume":57094000},{"timestamp":1492522200,"date":"2017-04-18","index":5013,"close":45.19,"high":45.48,"low":45.04,"open":45.05,"volume":59984000},{"timestamp":1492608600,"date":"2017-04-19","index":5014,"close":44.96,"high":45.53,"low":44.87,"open":45.39,"volume":57404000},{"timestamp":1492695000,"date":"2017-04-20","index":5015,"close":45.1,"high":45.27,"low":44.81,"open":44.99,"volume":56288000},{"timestamp":1492781400,"date":"2017-04-21","index":5016,"close":44.93,"high":45.18,"low":44.84,"open":45.13,"volume":48410000},{"timestamp":1493040600,"date":"2017-04-24","index":5017,"close":45.37,"high":45.5,"low":45.19,"open":45.43,"volume":62458000},{"timestamp":1493127000,"date":"2017-04-25","index":5018,"close":45.38,"high":45.47,"low":45.15,"open":45.35,"volume":67612000},{"timestamp":1493213400,"date":"2017-04-26","index":5019,"close":45.46,"high":45.79,"low":45.38,"open":45.51,"volume":52178000},{"timestamp":1493299800,"date":"2017-04-27","index":5020,"close":45.92,"high":46.09,"low":45.61,"open":45.72,"volume":106110000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":5021,"close":46.25,"high":47.48,"low":46.22,"open":47.44,"volume":147294000},{"timestamp":1493645400,"date":"2017-05-01","index":5022,"close":47.41,"high":47.72,"low":46.39,"open":46.39,"volume":109330000},{"timestamp":1493731800,"date":"2017-05-02","index":5023,"close":47.35,"high":47.51,"low":47.07,"open":47.33,"volume":76976000},{"timestamp":1493818200,"date":"2017-05-03","index":5024,"close":47.05,"high":47.3,"low":46.79,"open":47.3,"volume":71654000},{"timestamp":1493904600,"date":"2017-05-04","index":5025,"close":46.88,"high":47.25,"low":46.71,"open":47.24,"volume":48368000},{"timestamp":1493991000,"date":"2017-05-05","index":5026,"close":46.71,"high":47.04,"low":46.51,"open":47.03,"volume":57328000},{"timestamp":1494250200,"date":"2017-05-08","index":5027,"close":47.45,"high":47.45,"low":46.96,"open":47.05,"volume":68314000},{"timestamp":1494336600,"date":"2017-05-09","index":5028,"close":47.64,"high":47.89,"low":47.51,"open":47.64,"volume":65242000},{"timestamp":1494423000,"date":"2017-05-10","index":5029,"close":47.45,"high":47.69,"low":47.25,"open":47.67,"volume":41930000},{"timestamp":1494509400,"date":"2017-05-11","index":5030,"close":47.38,"high":47.51,"low":47.04,"open":47.26,"volume":43882000},{"timestamp":1494595800,"date":"2017-05-12","index":5031,"close":48.07,"high":48.14,"low":47.58,"open":47.72,"volume":72518000}]},{"date":"2017-02-02","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1484836200,"date":"2017-01-19","index":4952,"close":40.45,"high":40.68,"low":40.37,"open":40.5,"volume":50816000},{"timestamp":1484922600,"date":"2017-01-20","index":4953,"close":40.42,"high":40.8,"low":40.31,"open":40.76,"volume":67524000},{"timestamp":1485181800,"date":"2017-01-23","index":4954,"close":40.89,"high":40.92,"low":40.25,"open":40.34,"volume":55950000},{"timestamp":1485268200,"date":"2017-01-24","index":4955,"close":41.12,"high":41.2,"low":40.72,"open":41.1,"volume":59434000},{"timestamp":1485354600,"date":"2017-01-25","index":4956,"close":41.83,"high":41.87,"low":41.26,"open":41.29,"volume":78452000},{"timestamp":1485441000,"date":"2017-01-26","index":4957,"close":41.96,"high":42.19,"low":41.65,"open":41.78,"volume":71726000},{"timestamp":1485527400,"date":"2017-01-27","index":4958,"close":41.79,"high":41.99,"low":41.47,"open":41.95,"volume":59974000},{"timestamp":1485786600,"date":"2017-01-30","index":4959,"close":41.52,"high":41.67,"low":40.82,"open":41.65,"volume":74946000},{"timestamp":1485873000,"date":"2017-01-31","index":4960,"close":41.17,"high":41.35,"low":40.98,"open":41.19,"volume":62744000},{"timestamp":1485959400,"date":"2017-02-01","index":4961,"close":41.62,"high":41.69,"low":41.25,"open":41.46,"volume":77004000},{"timestamp":1486045800,"date":"2017-02-02","index":4962,"close":42,"high":42.12,"low":41.41,"open":41.83,"volume":147010000}],"post":[{"timestamp":1486132200,"date":"2017-02-03","index":4963,"close":40.51,"high":40.92,"low":40.2,"open":40.34,"volume":217376000},{"timestamp":1486391400,"date":"2017-02-06","index":4964,"close":40.38,"high":40.54,"low":40.15,"open":40.49,"volume":77946000},{"timestamp":1486477800,"date":"2017-02-07","index":4965,"close":40.63,"high":40.81,"low":40.38,"open":40.47,"volume":69322000},{"timestamp":1486564200,"date":"2017-02-08","index":4966,"close":40.99,"high":41.07,"low":40.63,"open":40.63,"volume":57160000},{"timestamp":1486650600,"date":"2017-02-09","index":4967,"close":41.07,"high":41.25,"low":40.99,"open":41.08,"volume":49698000},{"timestamp":1486737000,"date":"2017-02-10","index":4968,"close":41.37,"high":41.4,"low":41.14,"open":41.19,"volume":48592000},{"timestamp":1486996200,"date":"2017-02-13","index":4969,"close":41.83,"high":42.15,"low":41.43,"open":41.58,"volume":83452000},{"timestamp":1487082600,"date":"2017-02-14","index":4970,"close":41.82,"high":41.92,"low":41.57,"open":41.85,"volume":55848000},{"timestamp":1487169000,"date":"2017-02-15","index":4971,"close":42.13,"high":42.14,"low":41.64,"open":41.7,"volume":59378000},{"timestamp":1487255400,"date":"2017-02-16","index":4972,"close":42.21,"high":42.25,"low":41.97,"open":42.09,"volume":54294000},{"timestamp":1487341800,"date":"2017-02-17","index":4973,"close":42.25,"high":42.36,"low":42.04,"open":42.1,"volume":62246000}]},{"date":"2016-10-27","estimated":0.04,"reported":0.03,"pre":[{"timestamp":1476365400,"date":"2016-10-13","index":4886,"close":41.46,"high":41.59,"low":41.06,"open":41.45,"volume":61828000},{"timestamp":1476451800,"date":"2016-10-14","index":4887,"close":41.15,"high":41.79,"low":41.15,"open":41.75,"volume":59996000},{"timestamp":1476711000,"date":"2016-10-17","index":4888,"close":40.65,"high":41.1,"low":40.58,"open":41.08,"volume":67230000},{"timestamp":1476797400,"date":"2016-10-18","index":4889,"close":40.88,"high":41.16,"low":40.75,"open":41.11,"volume":50250000},{"timestamp":1476883800,"date":"2016-10-19","index":4890,"close":40.88,"high":41.03,"low":40.76,"open":41.02,"volume":41814000},{"timestamp":1476970200,"date":"2016-10-20","index":4891,"close":40.52,"high":40.79,"low":40.15,"open":40.7,"volume":63040000},{"timestamp":1477056600,"date":"2016-10-21","index":4892,"close":40.95,"high":40.97,"low":40.45,"open":40.47,"volume":55860000},{"timestamp":1477315800,"date":"2016-10-24","index":4893,"close":41.9,"high":41.92,"low":41.11,"open":41.25,"volume":81218000},{"timestamp":1477402200,"date":"2016-10-25","index":4894,"close":41.76,"high":42.15,"low":41.66,"open":41.97,"volume":64968000},{"timestamp":1477488600,"date":"2016-10-26","index":4895,"close":41.13,"high":41.67,"low":41,"open":41.64,"volume":79962000},{"timestamp":1477575000,"date":"2016-10-27","index":4896,"close":40.92,"high":41.59,"low":40.77,"open":41.56,"volume":148128000}],"post":[{"timestamp":1477661400,"date":"2016-10-28","index":4897,"close":38.82,"high":39.47,"low":38.73,"open":39.1,"volume":216822000},{"timestamp":1477920600,"date":"2016-10-31","index":4898,"close":39.49,"high":39.69,"low":39.01,"open":39.05,"volume":108266000},{"timestamp":1478007000,"date":"2016-11-01","index":4899,"close":39.27,"high":40.04,"low":38.84,"open":39.95,"volume":106108000},{"timestamp":1478093400,"date":"2016-11-02","index":4900,"close":38.28,"high":39.24,"low":38.18,"open":39.2,"volume":100530000},{"timestamp":1478179800,"date":"2016-11-03","index":4901,"close":38.35,"high":38.85,"low":38.2,"open":38.25,"volume":77450000},{"timestamp":1478266200,"date":"2016-11-04","index":4902,"close":37.75,"high":38.3,"low":37.66,"open":38.14,"volume":102442000},{"timestamp":1478529000,"date":"2016-11-07","index":4903,"close":39.25,"high":39.39,"low":38.55,"open":38.58,"volume":119688000},{"timestamp":1478615400,"date":"2016-11-08","index":4904,"close":39.39,"high":39.59,"low":38.96,"open":39.25,"volume":68252000},{"timestamp":1478701800,"date":"2016-11-09","index":4905,"close":38.59,"high":38.88,"low":38,"open":38.2,"volume":171258000},{"timestamp":1478788200,"date":"2016-11-10","index":4906,"close":37.12,"high":38.94,"low":35.88,"open":38.94,"volume":254940000},{"timestamp":1478874600,"date":"2016-11-11","index":4907,"close":36.95,"high":37.16,"low":36.44,"open":36.79,"volume":132456000}]},{"date":"2016-07-28","estimated":0.06,"reported":0.09,"pre":[{"timestamp":1468503000,"date":"2016-07-14","index":4822,"close":37.06,"high":37.45,"low":36.95,"open":37.44,"volume":47810000},{"timestamp":1468589400,"date":"2016-07-15","index":4823,"close":36.77,"high":37.33,"low":36.7,"open":37.33,"volume":62428000},{"timestamp":1468848600,"date":"2016-07-18","index":4824,"close":36.8,"high":37.08,"low":36.44,"open":36.77,"volume":59098000},{"timestamp":1468935000,"date":"2016-07-19","index":4825,"close":37,"high":37.17,"low":36.62,"open":36.63,"volume":44336000},{"timestamp":1469021400,"date":"2016-07-20","index":4826,"close":37.29,"high":37.31,"low":37.03,"open":37.2,"volume":44280000},{"timestamp":1469107800,"date":"2016-07-21","index":4827,"close":37.22,"high":37.47,"low":37.14,"open":37.38,"volume":46342000},{"timestamp":1469194200,"date":"2016-07-22","index":4828,"close":37.24,"high":37.56,"low":37.18,"open":37.39,"volume":45554000},{"timestamp":1469453400,"date":"2016-07-25","index":4829,"close":36.98,"high":37.42,"low":36.77,"open":37.33,"volume":53586000},{"timestamp":1469539800,"date":"2016-07-26","index":4830,"close":36.78,"high":37.16,"low":36.64,"open":37.14,"volume":50594000},{"timestamp":1469626200,"date":"2016-07-27","index":4831,"close":36.83,"high":37.05,"low":36.69,"open":36.9,"volume":58262000},{"timestamp":1469712600,"date":"2016-07-28","index":4832,"close":37.63,"high":37.67,"low":36.99,"open":37.3,"volume":152352000}],"post":[{"timestamp":1469799000,"date":"2016-07-29","index":4833,"close":37.94,"high":38.3,"low":37.75,"open":38.25,"volume":135542000},{"timestamp":1470058200,"date":"2016-08-01","index":4834,"close":38.39,"high":38.53,"low":37.85,"open":37.99,"volume":71564000},{"timestamp":1470144600,"date":"2016-08-02","index":4835,"close":38.03,"high":38.25,"low":37.85,"open":38.19,"volume":72066000},{"timestamp":1470231000,"date":"2016-08-03","index":4836,"close":37.73,"high":37.94,"low":37.61,"open":37.85,"volume":71630000},{"timestamp":1470317400,"date":"2016-08-04","index":4837,"close":38.04,"high":38.25,"low":37.52,"open":37.69,"volume":63564000},{"timestamp":1470403800,"date":"2016-08-05","index":4838,"close":38.3,"high":38.42,"low":38.15,"open":38.24,"volume":54088000},{"timestamp":1470663000,"date":"2016-08-08","index":4839,"close":38.33,"high":38.35,"low":38.05,"open":38.34,"volume":39726000},{"timestamp":1470749400,"date":"2016-08-09","index":4840,"close":38.42,"high":38.63,"low":38.35,"open":38.37,"volume":37522000},{"timestamp":1470835800,"date":"2016-08-10","index":4841,"close":38.43,"high":38.6,"low":38.31,"open":38.49,"volume":32086000},{"timestamp":1470922200,"date":"2016-08-11","index":4842,"close":38.56,"high":38.69,"low":38.46,"open":38.5,"volume":40394000},{"timestamp":1471008600,"date":"2016-08-12","index":4843,"close":38.63,"high":38.66,"low":38.42,"open":38.42,"volume":31266000}]},{"date":"2016-04-28","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1460640600,"date":"2016-04-14","index":4759,"close":31.04,"high":31.22,"low":30.75,"open":30.75,"volume":70242000},{"timestamp":1460727000,"date":"2016-04-15","index":4760,"close":31.29,"high":31.34,"low":30.91,"open":31.1,"volume":57754000},{"timestamp":1460986200,"date":"2016-04-18","index":4761,"close":31.77,"high":31.88,"low":31.25,"open":31.27,"volume":87218000},{"timestamp":1461072600,"date":"2016-04-19","index":4762,"close":31.4,"high":31.9,"low":31.04,"open":31.86,"volume":81118000},{"timestamp":1461159000,"date":"2016-04-20","index":4763,"close":31.65,"high":31.83,"low":31.15,"open":31.5,"volume":52188000},{"timestamp":1461245400,"date":"2016-04-21","index":4764,"close":31.55,"high":31.89,"low":31.42,"open":31.55,"volume":51926000},{"timestamp":1461331800,"date":"2016-04-22","index":4765,"close":31.02,"high":31.41,"low":30.58,"open":31.22,"volume":101678000},{"timestamp":1461591000,"date":"2016-04-25","index":4766,"close":31.31,"high":31.35,"low":30.81,"open":30.83,"volume":53658000},{"timestamp":1461677400,"date":"2016-04-26","index":4767,"close":30.84,"high":31.34,"low":30.74,"open":31.31,"volume":50428000},{"timestamp":1461763800,"date":"2016-04-27","index":4768,"close":30.33,"high":30.8,"low":30.06,"open":30.59,"volume":81376000},{"timestamp":1461850200,"date":"2016-04-28","index":4769,"close":30.1,"high":31.34,"low":29.96,"open":30.78,"volume":157452000}],"post":[{"timestamp":1461936600,"date":"2016-04-29","index":4770,"close":32.98,"high":33.5,"low":32.7,"open":33.3,"volume":206214000},{"timestamp":1462195800,"date":"2016-05-02","index":4771,"close":34.19,"high":34.28,"low":33.1,"open":33.2,"volume":131570000},{"timestamp":1462282200,"date":"2016-05-03","index":4772,"close":33.57,"high":34.01,"low":33.52,"open":33.87,"volume":98468000},{"timestamp":1462368600,"date":"2016-05-04","index":4773,"close":33.54,"high":33.7,"low":33.11,"open":33.13,"volume":92710000},{"timestamp":1462455000,"date":"2016-05-05","index":4774,"close":32.95,"high":33.82,"low":32.8,"open":33.67,"volume":97682000},{"timestamp":1462541400,"date":"2016-05-06","index":4775,"close":33.7,"high":33.85,"low":32.8,"open":32.8,"volume":87306000},{"timestamp":1462800600,"date":"2016-05-09","index":4776,"close":33.99,"high":34.35,"low":33.57,"open":33.7,"volume":79644000},{"timestamp":1462887000,"date":"2016-05-10","index":4777,"close":35.15,"high":35.23,"low":34.67,"open":34.7,"volume":122112000},{"timestamp":1462973400,"date":"2016-05-11","index":4778,"close":35.66,"high":35.95,"low":35.08,"open":35.29,"volume":146764000},{"timestamp":1463059800,"date":"2016-05-12","index":4779,"close":35.9,"high":36.12,"low":35.58,"open":35.87,"volume":100964000},{"timestamp":1463146200,"date":"2016-05-13","index":4780,"close":35.5,"high":35.96,"low":35.33,"open":35.73,"volume":95268000}]},{"date":"2016-01-28","estimated":0.08,"reported":0.05,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":4696,"close":29.09,"high":31.04,"low":28.96,"open":31.04,"volume":153104000},{"timestamp":1452781800,"date":"2016-01-14","index":4697,"close":29.65,"high":30.11,"low":28.49,"open":29.01,"volume":144760000},{"timestamp":1452868200,"date":"2016-01-15","index":4698,"close":28.51,"high":29.23,"low":28.26,"open":28.61,"volume":155690000},{"timestamp":1453213800,"date":"2016-01-19","index":4699,"close":28.72,"high":29.2,"low":28.32,"open":28.85,"volume":96144000},{"timestamp":1453300200,"date":"2016-01-20","index":4700,"close":28.59,"high":28.92,"low":27.36,"open":28.22,"volume":159328000},{"timestamp":1453386600,"date":"2016-01-21","index":4701,"close":28.75,"high":29.44,"low":28.41,"open":28.68,"volume":99044000},{"timestamp":1453473000,"date":"2016-01-22","index":4702,"close":29.82,"high":30,"low":29.21,"open":29.44,"volume":102402000},{"timestamp":1453732200,"date":"2016-01-25","index":4703,"close":29.83,"high":30.42,"low":29.73,"open":29.9,"volume":87922000},{"timestamp":1453818600,"date":"2016-01-26","index":4704,"close":30.06,"high":30.23,"low":29.52,"open":30.17,"volume":75314000},{"timestamp":1453905000,"date":"2016-01-27","index":4705,"close":29.17,"high":30.17,"low":28.94,"open":30.1,"volume":103058000},{"timestamp":1453991400,"date":"2016-01-28","index":4706,"close":31.77,"high":31.9,"low":29.88,"open":30.42,"volume":280304000}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":4707,"close":29.35,"high":29.65,"low":28.5,"open":28.6,"volume":293552000},{"timestamp":1454337000,"date":"2016-02-01","index":4708,"close":28.74,"high":29.09,"low":28.52,"open":28.91,"volume":127102000},{"timestamp":1454423400,"date":"2016-02-02","index":4709,"close":27.6,"high":28.58,"low":27.5,"open":28.5,"volume":126240000},{"timestamp":1454509800,"date":"2016-02-03","index":4710,"close":26.55,"high":27.8,"low":26.09,"open":27.67,"volume":200974000},{"timestamp":1454596200,"date":"2016-02-04","index":4711,"close":26.81,"high":26.95,"low":25.96,"open":26.25,"volume":123982000},{"timestamp":1454682600,"date":"2016-02-05","index":4712,"close":25.11,"high":26.47,"low":24.96,"open":26.46,"volume":194178000},{"timestamp":1454941800,"date":"2016-02-08","index":4713,"close":24.41,"high":24.67,"low":23.76,"open":24.32,"volume":196510000},{"timestamp":1455028200,"date":"2016-02-09","index":4714,"close":24.1,"high":24.92,"low":23.7,"open":23.9,"volume":141558000},{"timestamp":1455114600,"date":"2016-02-10","index":4715,"close":24.52,"high":25.23,"low":24.3,"open":24.59,"volume":135724000},{"timestamp":1455201000,"date":"2016-02-11","index":4716,"close":25.19,"high":25.47,"low":24.2,"open":24.56,"volume":147948000},{"timestamp":1455287400,"date":"2016-02-12","index":4717,"close":25.35,"high":25.84,"low":25.07,"open":25.53,"volume":107696000}]},{"date":"2015-10-22","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":4630,"close":26.66,"high":26.97,"low":25.99,"open":26.84,"volume":93528000},{"timestamp":1444397400,"date":"2015-10-09","index":4631,"close":26.99,"high":27.09,"low":26.51,"open":26.72,"volume":70748000},{"timestamp":1444656600,"date":"2015-10-12","index":4632,"close":27.51,"high":27.54,"low":26.99,"open":27,"volume":55522000},{"timestamp":1444743000,"date":"2015-10-13","index":4633,"close":27.44,"high":27.66,"low":27.16,"open":27.31,"volume":58760000},{"timestamp":1444829400,"date":"2015-10-14","index":4634,"close":27.24,"high":27.61,"low":26.98,"open":27.57,"volume":71642000},{"timestamp":1444915800,"date":"2015-10-15","index":4635,"close":28.12,"high":28.15,"low":27.35,"open":27.39,"volume":98740000},{"timestamp":1445002200,"date":"2015-10-16","index":4636,"close":28.54,"high":28.55,"low":28.02,"open":28.26,"volume":86316000},{"timestamp":1445261400,"date":"2015-10-19","index":4637,"close":28.66,"high":28.95,"low":28.37,"open":28.54,"volume":87508000},{"timestamp":1445347800,"date":"2015-10-20","index":4638,"close":28.04,"high":28.65,"low":27.76,"open":28.6,"volume":86924000},{"timestamp":1445434200,"date":"2015-10-21","index":4639,"close":27.79,"high":28.26,"low":27.63,"open":28.19,"volume":66872000},{"timestamp":1445520600,"date":"2015-10-22","index":4640,"close":28.2,"high":28.46,"low":27.83,"open":28.14,"volume":155588000}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":4641,"close":29.95,"high":30.97,"low":29.77,"open":30.88,"volume":213854000},{"timestamp":1445866200,"date":"2015-10-26","index":4642,"close":30.43,"high":30.49,"low":29.81,"open":30.11,"volume":85394000},{"timestamp":1445952600,"date":"2015-10-27","index":4643,"close":30.55,"high":30.74,"low":30.28,"open":30.43,"volume":75742000},{"timestamp":1446039000,"date":"2015-10-28","index":4644,"close":30.85,"high":30.86,"low":30.48,"open":30.61,"volume":78524000},{"timestamp":1446125400,"date":"2015-10-29","index":4645,"close":31.33,"high":31.38,"low":30.77,"open":30.89,"volume":77920000},{"timestamp":1446211800,"date":"2015-10-30","index":4646,"close":31.3,"high":31.54,"low":31.26,"open":31.3,"volume":77488000},{"timestamp":1446474600,"date":"2015-11-02","index":4647,"close":31.42,"high":31.43,"low":31.02,"open":31.36,"volume":56330000},{"timestamp":1446561000,"date":"2015-11-03","index":4648,"close":31.27,"high":31.49,"low":31.1,"open":31.48,"volume":64938000},{"timestamp":1446647400,"date":"2015-11-04","index":4649,"close":32.05,"high":32.3,"low":31.37,"open":31.39,"volume":96810000},{"timestamp":1446733800,"date":"2015-11-05","index":4650,"close":32.78,"high":32.85,"low":32.15,"open":32.35,"volume":94476000},{"timestamp":1446820200,"date":"2015-11-06","index":4651,"close":32.97,"high":33.11,"low":32.6,"open":32.75,"volume":81844000}]},{"date":"2015-07-23","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1436448600,"date":"2015-07-09","index":4566,"close":21.72,"high":21.94,"low":21.71,"open":21.75,"volume":45428000},{"timestamp":1436535000,"date":"2015-07-10","index":4567,"close":22.18,"high":22.24,"low":21.95,"open":22.02,"volume":48020000},{"timestamp":1436794200,"date":"2015-07-13","index":4568,"close":22.78,"high":22.89,"low":22.38,"open":22.41,"volume":79136000},{"timestamp":1436880600,"date":"2015-07-14","index":4569,"close":23.28,"high":23.48,"low":22.91,"open":23.12,"volume":94724000},{"timestamp":1436967000,"date":"2015-07-15","index":4570,"close":23.06,"high":23.24,"low":23.01,"open":23.15,"volume":59748000},{"timestamp":1437053400,"date":"2015-07-16","index":4571,"close":23.77,"high":23.79,"low":23.24,"open":23.27,"volume":81912000},{"timestamp":1437139800,"date":"2015-07-17","index":4572,"close":24.15,"high":24.27,"low":23.86,"open":23.89,"volume":98644000},{"timestamp":1437399000,"date":"2015-07-20","index":4573,"close":24.41,"high":24.66,"low":24.27,"open":24.63,"volume":95050000},{"timestamp":1437485400,"date":"2015-07-21","index":4574,"close":24.4,"high":24.44,"low":24.13,"open":24.4,"volume":63636000},{"timestamp":1437571800,"date":"2015-07-22","index":4575,"close":24.41,"high":24.63,"low":24.25,"open":24.3,"volume":62298000},{"timestamp":1437658200,"date":"2015-07-23","index":4576,"close":24.11,"high":24.58,"low":23.78,"open":24.58,"volume":187488000}],"post":[{"timestamp":1437744600,"date":"2015-07-24","index":4577,"close":26.47,"high":29.03,"low":26.47,"open":28.95,"volume":438188000},{"timestamp":1438003800,"date":"2015-07-27","index":4578,"close":26.57,"high":27.25,"low":26.33,"open":26.39,"volume":149820000},{"timestamp":1438090200,"date":"2015-07-28","index":4579,"close":26.3,"high":26.82,"low":26.16,"open":26.8,"volume":105462000},{"timestamp":1438176600,"date":"2015-07-29","index":4580,"close":26.45,"high":26.65,"low":26.25,"open":26.55,"volume":75052000},{"timestamp":1438263000,"date":"2015-07-30","index":4581,"close":26.84,"high":26.96,"low":26.21,"open":26.38,"volume":74862000},{"timestamp":1438349400,"date":"2015-07-31","index":4582,"close":26.81,"high":27.14,"low":26.73,"open":26.95,"volume":60512000},{"timestamp":1438608600,"date":"2015-08-03","index":4583,"close":26.75,"high":27.02,"low":26.47,"open":26.87,"volume":60284000},{"timestamp":1438695000,"date":"2015-08-04","index":4584,"close":26.59,"high":26.85,"low":26.46,"open":26.48,"volume":58692000},{"timestamp":1438781400,"date":"2015-08-05","index":4585,"close":26.85,"high":26.96,"low":26.71,"open":26.94,"volume":57788000},{"timestamp":1438867800,"date":"2015-08-06","index":4586,"close":26.47,"high":27.14,"low":26.38,"open":26.97,"volume":76410000},{"timestamp":1438954200,"date":"2015-08-07","index":4587,"close":26.13,"high":26.47,"low":25.91,"open":26.46,"volume":79384000}]},{"date":"2015-04-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":4503,"close":19.18,"high":19.22,"low":18.94,"open":19.03,"volume":47846000},{"timestamp":1428672600,"date":"2015-04-10","index":4504,"close":19.13,"high":19.36,"low":19.07,"open":19.22,"volume":51470000},{"timestamp":1428931800,"date":"2015-04-13","index":4505,"close":19.12,"high":19.26,"low":19.01,"open":19.18,"volume":37890000},{"timestamp":1429018200,"date":"2015-04-14","index":4506,"close":19.26,"high":19.39,"low":19.06,"open":19.18,"volume":51672000},{"timestamp":1429104600,"date":"2015-04-15","index":4507,"close":19.17,"high":19.29,"low":19.08,"open":19.23,"volume":38664000},{"timestamp":1429191000,"date":"2015-04-16","index":4508,"close":19.3,"high":19.37,"low":19.18,"open":19.18,"volume":41608000},{"timestamp":1429277400,"date":"2015-04-17","index":4509,"close":18.78,"high":19.18,"low":18.72,"open":19.13,"volume":76794000},{"timestamp":1429536600,"date":"2015-04-20","index":4510,"close":19.48,"high":19.6,"low":18.85,"open":18.93,"volume":100322000},{"timestamp":1429623000,"date":"2015-04-21","index":4511,"close":19.56,"high":19.73,"low":19.34,"open":19.57,"volume":92870000},{"timestamp":1429709400,"date":"2015-04-22","index":4512,"close":19.49,"high":19.71,"low":19.4,"open":19.6,"volume":69494000},{"timestamp":1429795800,"date":"2015-04-23","index":4513,"close":19.5,"high":19.59,"low":19.31,"open":19.51,"volume":159600000}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":4514,"close":22.25,"high":22.63,"low":21.95,"open":21.95,"volume":343538000},{"timestamp":1430141400,"date":"2015-04-27","index":4515,"close":21.93,"high":22.35,"low":21.87,"open":22.19,"volume":108618000},{"timestamp":1430227800,"date":"2015-04-28","index":4516,"close":21.47,"high":21.95,"low":21.4,"open":21.93,"volume":82810000},{"timestamp":1430314200,"date":"2015-04-29","index":4517,"close":21.47,"high":21.71,"low":21.3,"open":21.34,"volume":72434000},{"timestamp":1430400600,"date":"2015-04-30","index":4518,"close":21.09,"high":21.59,"low":20.96,"open":21.36,"volume":72958000},{"timestamp":1430487000,"date":"2015-05-01","index":4519,"close":21.14,"high":21.28,"low":20.8,"open":21.19,"volume":71316000},{"timestamp":1430746200,"date":"2015-05-04","index":4520,"close":21.15,"high":21.49,"low":21.12,"open":21.24,"volume":45408000},{"timestamp":1430832600,"date":"2015-05-05","index":4521,"close":21.06,"high":21.38,"low":21.05,"open":21.14,"volume":57128000},{"timestamp":1430919000,"date":"2015-05-06","index":4522,"close":20.95,"high":21.14,"low":20.73,"open":21.07,"volume":51050000},{"timestamp":1431005400,"date":"2015-05-07","index":4523,"close":21.34,"high":21.42,"low":21.14,"open":21.21,"volume":55322000},{"timestamp":1431091800,"date":"2015-05-08","index":4524,"close":21.68,"high":21.76,"low":21.51,"open":21.54,"volume":58176000}]},{"date":"2015-01-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1421245800,"date":"2015-01-14","index":4445,"close":14.66,"high":14.8,"low":14.32,"open":14.6,"volume":110774000},{"timestamp":1421332200,"date":"2015-01-15","index":4446,"close":14.35,"high":14.8,"low":14.34,"open":14.7,"volume":88384000},{"timestamp":1421418600,"date":"2015-01-16","index":4447,"close":14.54,"high":14.54,"low":14.26,"open":14.31,"volume":69564000},{"timestamp":1421764200,"date":"2015-01-20","index":4448,"close":14.47,"high":14.67,"low":14.32,"open":14.63,"volume":61502000},{"timestamp":1421850600,"date":"2015-01-21","index":4449,"close":14.86,"high":15.3,"low":14.36,"open":14.48,"volume":201302000},{"timestamp":1421937000,"date":"2015-01-22","index":4450,"close":15.52,"high":15.61,"low":15,"open":15,"volume":107252000},{"timestamp":1422023400,"date":"2015-01-23","index":4451,"close":15.62,"high":15.85,"low":15.39,"open":15.4,"volume":89928000},{"timestamp":1422282600,"date":"2015-01-26","index":4452,"close":15.48,"high":15.65,"low":15.38,"open":15.59,"volume":63394000},{"timestamp":1422369000,"date":"2015-01-27","index":4453,"close":15.34,"high":15.51,"low":15.13,"open":15.31,"volume":58406000},{"timestamp":1422455400,"date":"2015-01-28","index":4454,"close":15.2,"high":15.58,"low":15.19,"open":15.49,"volume":61276000},{"timestamp":1422541800,"date":"2015-01-29","index":4455,"close":15.59,"high":15.64,"low":14.97,"open":15.24,"volume":173132000}],"post":[{"timestamp":1422628200,"date":"2015-01-30","index":4456,"close":17.73,"high":17.98,"low":17.04,"open":17.32,"volume":477122000},{"timestamp":1422887400,"date":"2015-02-02","index":4457,"close":18.22,"high":18.25,"low":17.5,"open":17.5,"volume":204638000},{"timestamp":1422973800,"date":"2015-02-03","index":4458,"close":18.18,"high":18.39,"low":18.01,"open":18.01,"volume":124252000},{"timestamp":1423060200,"date":"2015-02-04","index":4459,"close":18.24,"high":18.38,"low":17.91,"open":17.92,"volume":83398000},{"timestamp":1423146600,"date":"2015-02-05","index":4460,"close":18.69,"high":18.94,"low":18.3,"open":18.3,"volume":144952000},{"timestamp":1423233000,"date":"2015-02-06","index":4461,"close":18.71,"high":18.8,"low":18.55,"open":18.74,"volume":77848000},{"timestamp":1423492200,"date":"2015-02-09","index":4462,"close":18.53,"high":18.72,"low":18.36,"open":18.55,"volume":54492000},{"timestamp":1423578600,"date":"2015-02-10","index":4463,"close":18.65,"high":18.72,"low":18.43,"open":18.56,"volume":45744000},{"timestamp":1423665000,"date":"2015-02-11","index":4464,"close":18.76,"high":18.85,"low":18.56,"open":18.56,"volume":55730000},{"timestamp":1423751400,"date":"2015-02-12","index":4465,"close":18.86,"high":18.93,"low":18.66,"open":18.75,"volume":55822000},{"timestamp":1423837800,"date":"2015-02-13","index":4466,"close":19.09,"high":19.15,"low":18.85,"open":18.92,"volume":69502000}]},{"date":"2014-10-23","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":4379,"close":15.77,"high":16.11,"low":15.73,"open":16.07,"volume":71758000},{"timestamp":1412947800,"date":"2014-10-10","index":4380,"close":15.57,"high":15.89,"low":15.57,"open":15.7,"volume":73638000},{"timestamp":1413207000,"date":"2014-10-13","index":4381,"close":15.32,"high":15.66,"low":15.17,"open":15.49,"volume":87278000},{"timestamp":1413293400,"date":"2014-10-14","index":4382,"close":15.42,"high":15.61,"low":15.29,"open":15.4,"volume":67716000},{"timestamp":1413379800,"date":"2014-10-15","index":4383,"close":15.3,"high":15.4,"low":14.95,"open":15.22,"volume":106878000},{"timestamp":1413466200,"date":"2014-10-16","index":4384,"close":15.14,"high":15.34,"low":14.69,"open":14.69,"volume":94626000},{"timestamp":1413552600,"date":"2014-10-17","index":4385,"close":15.18,"high":15.46,"low":15.14,"open":15.36,"volume":88102000},{"timestamp":1413811800,"date":"2014-10-20","index":4386,"close":15.31,"high":15.33,"low":15.1,"open":15.15,"volume":64690000},{"timestamp":1413898200,"date":"2014-10-21","index":4387,"close":15.77,"high":15.78,"low":15.35,"open":15.49,"volume":71186000},{"timestamp":1413984600,"date":"2014-10-22","index":4388,"close":15.65,"high":15.95,"low":15.63,"open":15.77,"volume":62518000},{"timestamp":1414071000,"date":"2014-10-23","index":4389,"close":15.66,"high":15.84,"low":15.57,"open":15.67,"volume":180764000}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":4390,"close":14.35,"high":14.69,"low":14.2,"open":14.22,"volume":396022000},{"timestamp":1414416600,"date":"2014-10-27","index":4391,"close":14.5,"high":14.52,"low":14.25,"open":14.28,"volume":119012000},{"timestamp":1414503000,"date":"2014-10-28","index":4392,"close":14.78,"high":14.9,"low":14.49,"open":14.49,"volume":111452000},{"timestamp":1414589400,"date":"2014-10-29","index":4393,"close":14.71,"high":14.98,"low":14.65,"open":14.96,"volume":97638000},{"timestamp":1414675800,"date":"2014-10-30","index":4394,"close":14.95,"high":14.99,"low":14.62,"open":14.7,"volume":81104000},{"timestamp":1414762200,"date":"2014-10-31","index":4395,"close":15.27,"high":15.29,"low":15.07,"open":15.26,"volume":91014000},{"timestamp":1415025000,"date":"2014-11-03","index":4396,"close":15.29,"high":15.4,"low":15.16,"open":15.31,"volume":64850000},{"timestamp":1415111400,"date":"2014-11-04","index":4397,"close":15.14,"high":15.21,"low":15.01,"open":15.2,"volume":68548000},{"timestamp":1415197800,"date":"2014-11-05","index":4398,"close":14.83,"high":15.2,"low":14.71,"open":15.15,"volume":93490000},{"timestamp":1415284200,"date":"2014-11-06","index":4399,"close":14.83,"high":14.85,"low":14.61,"open":14.83,"volume":75162000},{"timestamp":1415370600,"date":"2014-11-07","index":4400,"close":14.99,"high":15,"low":14.81,"open":14.89,"volume":52948000}]},{"date":"2014-07-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1404999000,"date":"2014-07-10","index":4315,"close":16.4,"high":16.5,"low":16.13,"open":16.22,"volume":53300000},{"timestamp":1405085400,"date":"2014-07-11","index":4316,"close":17.31,"high":17.35,"low":16.74,"open":16.74,"volume":166016000},{"timestamp":1405344600,"date":"2014-07-14","index":4317,"close":17.77,"high":17.79,"low":17.27,"open":17.35,"volume":112198000},{"timestamp":1405431000,"date":"2014-07-15","index":4318,"close":17.72,"high":17.78,"low":17.47,"open":17.69,"volume":83418000},{"timestamp":1405517400,"date":"2014-07-16","index":4319,"close":17.8,"high":17.97,"low":17.65,"open":17.78,"volume":70072000},{"timestamp":1405603800,"date":"2014-07-17","index":4320,"close":17.62,"high":17.85,"low":17.57,"open":17.67,"volume":72720000},{"timestamp":1405690200,"date":"2014-07-18","index":4321,"close":17.93,"high":17.98,"low":17.6,"open":17.72,"volume":68148000},{"timestamp":1405949400,"date":"2014-07-21","index":4322,"close":17.99,"high":18.09,"low":17.84,"open":17.91,"volume":45568000},{"timestamp":1406035800,"date":"2014-07-22","index":4323,"close":18.04,"high":18.15,"low":17.76,"open":17.76,"volume":57778000},{"timestamp":1406122200,"date":"2014-07-23","index":4324,"close":17.91,"high":18.03,"low":17.83,"open":17.95,"volume":53746000},{"timestamp":1406208600,"date":"2014-07-24","index":4325,"close":17.93,"high":18.24,"low":17.93,"open":18,"volume":141774000}],"post":[{"timestamp":1406295000,"date":"2014-07-25","index":4326,"close":16.2,"high":16.24,"low":15.74,"open":15.86,"volume":356930000},{"timestamp":1406554200,"date":"2014-07-28","index":4327,"close":16.02,"high":16.24,"low":15.82,"open":16.21,"volume":118640000},{"timestamp":1406640600,"date":"2014-07-29","index":4328,"close":16,"high":16.15,"low":15.98,"open":16.1,"volume":57676000},{"timestamp":1406727000,"date":"2014-07-30","index":4329,"close":16.13,"high":16.14,"low":15.93,"open":16.07,"volume":79380000},{"timestamp":1406813400,"date":"2014-07-31","index":4330,"close":15.65,"high":16.03,"low":15.59,"open":16,"volume":103840000},{"timestamp":1406899800,"date":"2014-08-01","index":4331,"close":15.35,"high":15.79,"low":15.23,"open":15.68,"volume":148830000},{"timestamp":1407159000,"date":"2014-08-04","index":4332,"close":15.68,"high":15.81,"low":15.43,"open":15.44,"volume":84018000},{"timestamp":1407245400,"date":"2014-08-05","index":4333,"close":15.62,"high":15.73,"low":15.5,"open":15.66,"volume":57042000},{"timestamp":1407331800,"date":"2014-08-06","index":4334,"close":15.69,"high":15.79,"low":15.51,"open":15.54,"volume":45938000},{"timestamp":1407418200,"date":"2014-08-07","index":4335,"close":15.57,"high":15.79,"low":15.48,"open":15.76,"volume":58712000},{"timestamp":1407504600,"date":"2014-08-08","index":4336,"close":15.84,"high":15.87,"low":15.53,"open":15.6,"volume":54118000}]},{"date":"2014-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":4252,"close":16.59,"high":16.61,"low":16.13,"open":16.42,"volume":101132000},{"timestamp":1397136600,"date":"2014-04-10","index":4253,"close":15.86,"high":16.55,"low":15.82,"open":16.53,"volume":122534000},{"timestamp":1397223000,"date":"2014-04-11","index":4254,"close":15.59,"high":15.82,"low":15.48,"open":15.7,"volume":145750000},{"timestamp":1397482200,"date":"2014-04-14","index":4255,"close":15.8,"high":16.02,"low":15.56,"open":15.88,"volume":85870000},{"timestamp":1397568600,"date":"2014-04-15","index":4256,"close":15.8,"high":15.91,"low":15.27,"open":15.84,"volume":107972000},{"timestamp":1397655000,"date":"2014-04-16","index":4257,"close":16.18,"high":16.2,"low":15.74,"open":16.06,"volume":85698000},{"timestamp":1397741400,"date":"2014-04-17","index":4258,"close":16.25,"high":16.43,"low":15.99,"open":15.99,"volume":85984000},{"timestamp":1398087000,"date":"2014-04-21","index":4259,"close":16.54,"high":16.56,"low":16.12,"open":16.2,"volume":59988000},{"timestamp":1398173400,"date":"2014-04-22","index":4260,"close":16.47,"high":16.88,"low":16.45,"open":16.6,"volume":74232000},{"timestamp":1398259800,"date":"2014-04-23","index":4261,"close":16.23,"high":16.66,"low":16.17,"open":16.65,"volume":72092000},{"timestamp":1398346200,"date":"2014-04-24","index":4262,"close":16.86,"high":16.87,"low":16.15,"open":16.48,"volume":185874000}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":4263,"close":15.19,"high":15.82,"low":15.14,"open":15.81,"volume":323604000},{"timestamp":1398691800,"date":"2014-04-28","index":4264,"close":14.83,"high":15.22,"low":14.4,"open":15.2,"volume":289596000},{"timestamp":1398778200,"date":"2014-04-29","index":4265,"close":15.02,"high":15.09,"low":14.52,"open":14.82,"volume":130186000},{"timestamp":1398864600,"date":"2014-04-30","index":4266,"close":15.21,"high":15.23,"low":14.9,"open":14.9,"volume":81772000},{"timestamp":1398951000,"date":"2014-05-01","index":4267,"close":15.39,"high":15.52,"low":15.2,"open":15.21,"volume":86572000},{"timestamp":1399037400,"date":"2014-05-02","index":4268,"close":15.4,"high":15.66,"low":15.22,"open":15.52,"volume":79902000},{"timestamp":1399296600,"date":"2014-05-05","index":4269,"close":15.5,"high":15.51,"low":15.25,"open":15.32,"volume":50398000},{"timestamp":1399383000,"date":"2014-05-06","index":4270,"close":14.87,"high":15.49,"low":14.85,"open":15.48,"volume":93646000},{"timestamp":1399469400,"date":"2014-05-07","index":4271,"close":14.64,"high":14.82,"low":14.33,"open":14.78,"volume":140304000},{"timestamp":1399555800,"date":"2014-05-08","index":4272,"close":14.42,"high":14.79,"low":14.36,"open":14.54,"volume":76964000},{"timestamp":1399642200,"date":"2014-05-09","index":4273,"close":14.61,"high":14.68,"low":14.22,"open":14.53,"volume":81260000}]},{"date":"2014-01-30","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1389796200,"date":"2014-01-15","index":4194,"close":19.79,"high":19.97,"low":19.63,"open":19.95,"volume":53566000},{"timestamp":1389882600,"date":"2014-01-16","index":4195,"close":19.79,"high":19.96,"low":19.47,"open":19.68,"volume":52024000},{"timestamp":1389969000,"date":"2014-01-17","index":4196,"close":19.98,"high":20.17,"low":19.68,"open":19.71,"volume":90102000},{"timestamp":1390314600,"date":"2014-01-21","index":4197,"close":20.35,"high":20.39,"low":20.08,"open":20.15,"volume":62442000},{"timestamp":1390401000,"date":"2014-01-22","index":4198,"close":20.23,"high":20.4,"low":20.1,"open":20.4,"volume":41210000},{"timestamp":1390487400,"date":"2014-01-23","index":4199,"close":19.99,"high":20.31,"low":19.89,"open":20.05,"volume":60508000},{"timestamp":1390573800,"date":"2014-01-24","index":4200,"close":19.38,"high":20.01,"low":19.36,"open":19.91,"volume":89168000},{"timestamp":1390833000,"date":"2014-01-27","index":4201,"close":19.31,"high":19.7,"low":19.02,"open":19.52,"volume":78736000},{"timestamp":1390919400,"date":"2014-01-28","index":4202,"close":19.72,"high":19.74,"low":19.36,"open":19.37,"volume":57890000},{"timestamp":1391005800,"date":"2014-01-29","index":4203,"close":19.21,"high":19.64,"low":19.16,"open":19.61,"volume":67646000},{"timestamp":1391092200,"date":"2014-01-30","index":4204,"close":20.15,"high":20.31,"low":19.39,"open":19.69,"volume":209478000}],"post":[{"timestamp":1391178600,"date":"2014-01-31","index":4205,"close":17.93,"high":18.77,"low":17.89,"open":18.59,"volume":323096000},{"timestamp":1391437800,"date":"2014-02-03","index":4206,"close":17.31,"high":18.04,"low":17,"open":17.95,"volume":205616000},{"timestamp":1391524200,"date":"2014-02-04","index":4207,"close":17.4,"high":17.7,"low":17.2,"open":17.48,"volume":96258000},{"timestamp":1391610600,"date":"2014-02-05","index":4208,"close":17.32,"high":17.47,"low":16.89,"open":17.3,"volume":88708000},{"timestamp":1391697000,"date":"2014-02-06","index":4209,"close":17.73,"high":17.74,"low":17.37,"open":17.37,"volume":66714000},{"timestamp":1391783400,"date":"2014-02-07","index":4210,"close":18.05,"high":18.09,"low":17.62,"open":17.95,"volume":86610000},{"timestamp":1392042600,"date":"2014-02-10","index":4211,"close":18.04,"high":18.25,"low":17.97,"open":18.08,"volume":68994000},{"timestamp":1392129000,"date":"2014-02-11","index":4212,"close":18.09,"high":18.18,"low":17.81,"open":18.09,"volume":64442000},{"timestamp":1392215400,"date":"2014-02-12","index":4213,"close":17.46,"high":17.89,"low":17.32,"open":17.82,"volume":131754000},{"timestamp":1392301800,"date":"2014-02-13","index":4214,"close":17.86,"high":17.86,"low":17.33,"open":17.39,"volume":83500000},{"timestamp":1392388200,"date":"2014-02-14","index":4215,"close":17.87,"high":17.97,"low":17.67,"open":17.97,"volume":70404000}]},{"date":"2013-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2013-04-25","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-01-29","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1358173800,"date":"2013-01-14","index":3941,"close":13.64,"high":13.71,"low":13.38,"open":13.4,"volume":85500000},{"timestamp":1358260200,"date":"2013-01-15","index":3942,"close":13.6,"high":13.64,"low":13.47,"open":13.53,"volume":46538000},{"timestamp":1358346600,"date":"2013-01-16","index":3943,"close":13.45,"high":13.56,"low":13.39,"open":13.53,"volume":41312000},{"timestamp":1358433000,"date":"2013-01-17","index":3944,"close":13.52,"high":13.6,"low":13.46,"open":13.57,"volume":37692000},{"timestamp":1358519400,"date":"2013-01-18","index":3945,"close":13.61,"high":13.73,"low":13.48,"open":13.54,"volume":58840000},{"timestamp":1358865000,"date":"2013-01-22","index":3946,"close":13.51,"high":13.6,"low":13.46,"open":13.58,"volume":42754000},{"timestamp":1358951400,"date":"2013-01-23","index":3947,"close":13.41,"high":13.55,"low":13.33,"open":13.53,"volume":50178000},{"timestamp":1359037800,"date":"2013-01-24","index":3948,"close":13.67,"high":13.83,"low":13.47,"open":13.47,"volume":68340000},{"timestamp":1359124200,"date":"2013-01-25","index":3949,"close":14.2,"high":14.24,"low":13.72,"open":13.75,"volume":99362000},{"timestamp":1359383400,"date":"2013-01-28","index":3950,"close":13.8,"high":14.22,"low":13.72,"open":14.19,"volume":86428000},{"timestamp":1359469800,"date":"2013-01-29","index":3951,"close":13.02,"high":13.77,"low":12.92,"open":13.77,"volume":203452000}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":3952,"close":13.64,"high":14.21,"low":13.36,"open":14.15,"volume":261508000},{"timestamp":1359642600,"date":"2013-01-31","index":3953,"close":13.27,"high":13.8,"low":13.19,"open":13.55,"volume":135442000},{"timestamp":1359729000,"date":"2013-02-01","index":3954,"close":13.25,"high":13.45,"low":13.14,"open":13.45,"volume":122300000},{"timestamp":1359988200,"date":"2013-02-04","index":3955,"close":13,"high":13.23,"low":12.95,"open":13.14,"volume":74472000},{"timestamp":1360074600,"date":"2013-02-05","index":3956,"close":13.34,"high":13.4,"low":13.07,"open":13.1,"volume":80258000},{"timestamp":1360161000,"date":"2013-02-06","index":3957,"close":13.11,"high":13.34,"low":13.06,"open":13.26,"volume":55408000},{"timestamp":1360247400,"date":"2013-02-07","index":3958,"close":13.01,"high":13.2,"low":12.76,"open":13.2,"volume":79514000},{"timestamp":1360333800,"date":"2013-02-08","index":3959,"close":13.1,"high":13.26,"low":13.03,"open":13.07,"volume":77584000},{"timestamp":1360593000,"date":"2013-02-11","index":3960,"close":12.86,"high":13.16,"low":12.83,"open":13.16,"volume":68074000},{"timestamp":1360679400,"date":"2013-02-12","index":3961,"close":12.94,"high":13.01,"low":12.85,"open":12.96,"volume":58874000},{"timestamp":1360765800,"date":"2013-02-13","index":3962,"close":13.47,"high":13.5,"low":13.02,"open":13.08,"volume":105860000}]},{"date":"2012-10-25","estimated":null,"reported":-0.01,"pre":[],"post":[]},{"date":"2012-07-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-04-26","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2012-01-31","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1326810600,"date":"2012-01-17","index":3692,"close":9.08,"high":9.16,"low":8.93,"open":9.01,"volume":112890000},{"timestamp":1326897000,"date":"2012-01-18","index":3693,"close":9.47,"high":9.51,"low":9.06,"open":9.1,"volume":149470000},{"timestamp":1326983400,"date":"2012-01-19","index":3694,"close":9.72,"high":9.8,"low":9.52,"open":9.54,"volume":141920000},{"timestamp":1327069800,"date":"2012-01-20","index":3695,"close":9.55,"high":9.65,"low":9.45,"open":9.54,"volume":112206000},{"timestamp":1327329000,"date":"2012-01-23","index":3696,"close":9.3,"high":9.59,"low":9.26,"open":9.54,"volume":91706000},{"timestamp":1327415400,"date":"2012-01-24","index":3697,"close":9.35,"high":9.42,"low":9.19,"open":9.25,"volume":93476000},{"timestamp":1327501800,"date":"2012-01-25","index":3698,"close":9.39,"high":9.41,"low":9.23,"open":9.35,"volume":86128000},{"timestamp":1327588200,"date":"2012-01-26","index":3699,"close":9.67,"high":9.74,"low":9.44,"open":9.47,"volume":117472000},{"timestamp":1327674600,"date":"2012-01-27","index":3700,"close":9.77,"high":9.82,"low":9.62,"open":9.65,"volume":93180000},{"timestamp":1327933800,"date":"2012-01-30","index":3701,"close":9.61,"high":9.75,"low":9.51,"open":9.68,"volume":108482000},{"timestamp":1328020200,"date":"2012-01-31","index":3702,"close":9.72,"high":9.78,"low":9.48,"open":9.7,"volume":255444000}],"post":[{"timestamp":1328106600,"date":"2012-02-01","index":3703,"close":8.97,"high":9,"low":8.6,"open":8.69,"volume":426732000},{"timestamp":1328193000,"date":"2012-02-02","index":3704,"close":9.09,"high":9.1,"low":8.84,"open":8.98,"volume":174726000},{"timestamp":1328279400,"date":"2012-02-03","index":3705,"close":9.38,"high":9.4,"low":9.09,"open":9.14,"volume":162410000},{"timestamp":1328538600,"date":"2012-02-06","index":3706,"close":9.16,"high":9.33,"low":9.15,"open":9.31,"volume":106200000},{"timestamp":1328625000,"date":"2012-02-07","index":3707,"close":9.21,"high":9.25,"low":9.1,"open":9.13,"volume":102078000},{"timestamp":1328711400,"date":"2012-02-08","index":3708,"close":9.27,"high":9.32,"low":9.15,"open":9.25,"volume":109532000},{"timestamp":1328797800,"date":"2012-02-09","index":3709,"close":9.25,"high":9.28,"low":9.09,"open":9.23,"volume":143784000},{"timestamp":1328884200,"date":"2012-02-10","index":3710,"close":9.28,"high":9.38,"low":9.13,"open":9.17,"volume":115942000},{"timestamp":1329143400,"date":"2012-02-13","index":3711,"close":9.58,"high":9.63,"low":9.28,"open":9.36,"volume":121428000},{"timestamp":1329229800,"date":"2012-02-14","index":3712,"close":9.56,"high":9.68,"low":9.31,"open":9.55,"volume":190542000},{"timestamp":1329316200,"date":"2012-02-15","index":3713,"close":9.22,"high":9.58,"low":9.16,"open":9.56,"volume":155888000}]},{"date":"2011-10-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1318339800,"date":"2011-10-11","index":3626,"close":11.77,"high":11.84,"low":11.45,"open":11.53,"volume":100074000},{"timestamp":1318426200,"date":"2011-10-12","index":3627,"close":11.84,"high":12.09,"low":11.72,"open":11.83,"volume":130216000},{"timestamp":1318512600,"date":"2011-10-13","index":3628,"close":11.81,"high":11.98,"low":11.76,"open":11.85,"volume":96670000},{"timestamp":1318599000,"date":"2011-10-14","index":3629,"close":12.34,"high":12.34,"low":12.01,"open":12.04,"volume":118474000},{"timestamp":1318858200,"date":"2011-10-17","index":3630,"close":12.12,"high":12.34,"low":12.03,"open":12.21,"volume":95580000},{"timestamp":1318944600,"date":"2011-10-18","index":3631,"close":12.19,"high":12.23,"low":11.83,"open":12.12,"volume":92194000},{"timestamp":1319031000,"date":"2011-10-19","index":3632,"close":11.58,"high":12.17,"low":11.46,"open":12.03,"volume":134302000},{"timestamp":1319117400,"date":"2011-10-20","index":3633,"close":11.68,"high":11.74,"low":11.49,"open":11.61,"volume":90498000},{"timestamp":1319203800,"date":"2011-10-21","index":3634,"close":11.74,"high":11.85,"low":11.53,"open":11.85,"volume":91450000},{"timestamp":1319463000,"date":"2011-10-24","index":3635,"close":11.88,"high":12.02,"low":11.7,"open":11.8,"volume":99516000},{"timestamp":1319549400,"date":"2011-10-25","index":3636,"close":11.36,"high":11.95,"low":11.29,"open":11.93,"volume":280252000}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":3637,"close":9.92,"high":10.38,"low":9.83,"open":10.18,"volume":482684000},{"timestamp":1319722200,"date":"2011-10-27","index":3638,"close":10.34,"high":10.43,"low":10.06,"open":10.21,"volume":215486000},{"timestamp":1319808600,"date":"2011-10-28","index":3639,"close":10.87,"high":10.92,"low":10.29,"open":10.33,"volume":197608000},{"timestamp":1320067800,"date":"2011-10-31","index":3640,"close":10.68,"high":10.94,"low":10.65,"open":10.79,"volume":146866000},{"timestamp":1320154200,"date":"2011-11-01","index":3641,"close":10.6,"high":10.81,"low":10.37,"open":10.41,"volume":170236000},{"timestamp":1320240600,"date":"2011-11-02","index":3642,"close":10.78,"high":10.84,"low":10.64,"open":10.78,"volume":122440000},{"timestamp":1320327000,"date":"2011-11-03","index":3643,"close":10.91,"high":10.93,"low":10.65,"open":10.81,"volume":106300000},{"timestamp":1320413400,"date":"2011-11-04","index":3644,"close":10.82,"high":10.91,"low":10.72,"open":10.88,"volume":81316000},{"timestamp":1320676200,"date":"2011-11-07","index":3645,"close":10.85,"high":11.01,"low":10.7,"open":10.84,"volume":77200000},{"timestamp":1320762600,"date":"2011-11-08","index":3646,"close":10.9,"high":10.97,"low":10.76,"open":10.96,"volume":78290000},{"timestamp":1320849000,"date":"2011-11-09","index":3647,"close":10.56,"high":10.78,"low":10.53,"open":10.75,"volume":93612000}]},{"date":"2011-07-26","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1310477400,"date":"2011-07-12","index":3562,"close":10.56,"high":10.78,"low":10.56,"open":10.73,"volume":79714000},{"timestamp":1310563800,"date":"2011-07-13","index":3563,"close":10.68,"high":10.84,"low":10.61,"open":10.73,"volume":84598000},{"timestamp":1310650200,"date":"2011-07-14","index":3564,"close":10.52,"high":10.8,"low":10.47,"open":10.68,"volume":78050000},{"timestamp":1310736600,"date":"2011-07-15","index":3565,"close":10.64,"high":10.73,"low":10.46,"open":10.65,"volume":81452000},{"timestamp":1310995800,"date":"2011-07-18","index":3566,"close":10.58,"high":10.67,"low":10.41,"open":10.63,"volume":57962000},{"timestamp":1311082200,"date":"2011-07-19","index":3567,"close":10.9,"high":10.92,"low":10.69,"open":10.69,"volume":88744000},{"timestamp":1311168600,"date":"2011-07-20","index":3568,"close":10.78,"high":11.01,"low":10.72,"open":11,"volume":67458000},{"timestamp":1311255000,"date":"2011-07-21","index":3569,"close":10.66,"high":10.85,"low":10.55,"open":10.84,"volume":90906000},{"timestamp":1311341400,"date":"2011-07-22","index":3570,"close":10.83,"high":10.9,"low":10.56,"open":10.69,"volume":71834000},{"timestamp":1311600600,"date":"2011-07-25","index":3571,"close":10.67,"high":10.8,"low":10.65,"open":10.77,"volume":66856000},{"timestamp":1311687000,"date":"2011-07-26","index":3572,"close":10.71,"high":10.78,"low":10.52,"open":10.75,"volume":197272000}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":3573,"close":11.13,"high":11.36,"low":10.98,"open":11.22,"volume":259112000},{"timestamp":1311859800,"date":"2011-07-28","index":3574,"close":11.19,"high":11.3,"low":11.01,"open":11.16,"volume":107098000},{"timestamp":1311946200,"date":"2011-07-29","index":3575,"close":11.13,"high":11.29,"low":10.98,"open":11.06,"volume":103354000},{"timestamp":1312205400,"date":"2011-08-01","index":3576,"close":11.07,"high":11.37,"low":10.88,"open":11.25,"volume":115786000},{"timestamp":1312291800,"date":"2011-08-02","index":3577,"close":10.59,"high":11.12,"low":10.56,"open":11.02,"volume":131734000},{"timestamp":1312378200,"date":"2011-08-03","index":3578,"close":10.5,"high":10.74,"low":10.28,"open":10.65,"volume":163942000},{"timestamp":1312464600,"date":"2011-08-04","index":3579,"close":10.07,"high":10.4,"low":10.07,"open":10.34,"volume":131590000},{"timestamp":1312551000,"date":"2011-08-05","index":3580,"close":10.14,"high":10.37,"low":9.74,"open":10.23,"volume":200480000},{"timestamp":1312810200,"date":"2011-08-08","index":3581,"close":9.69,"high":10.02,"low":9.5,"open":9.82,"volume":208550000},{"timestamp":1312896600,"date":"2011-08-09","index":3582,"close":10.25,"high":10.25,"low":9.52,"open":9.84,"volume":209824000},{"timestamp":1312983000,"date":"2011-08-10","index":3583,"close":9.71,"high":10.12,"low":9.68,"open":10.04,"volume":175152000}]},{"date":"2011-04-26","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1302528600,"date":"2011-04-11","index":3499,"close":9.2,"high":9.32,"low":9.09,"open":9.24,"volume":65942000},{"timestamp":1302615000,"date":"2011-04-12","index":3500,"close":9.02,"high":9.23,"low":8.97,"open":9.15,"volume":106690000},{"timestamp":1302701400,"date":"2011-04-13","index":3501,"close":9.11,"high":9.14,"low":8.99,"open":9.04,"volume":84326000},{"timestamp":1302787800,"date":"2011-04-14","index":3502,"close":9.09,"high":9.1,"low":8.97,"open":9.07,"volume":71764000},{"timestamp":1302874200,"date":"2011-04-15","index":3503,"close":9,"high":9.09,"low":8.95,"open":9.05,"volume":85448000},{"timestamp":1303133400,"date":"2011-04-18","index":3504,"close":8.92,"high":8.95,"low":8.77,"open":8.92,"volume":92330000},{"timestamp":1303219800,"date":"2011-04-19","index":3505,"close":8.94,"high":8.97,"low":8.83,"open":8.92,"volume":52920000},{"timestamp":1303306200,"date":"2011-04-20","index":3506,"close":9.19,"high":9.25,"low":9.08,"open":9.08,"volume":81350000},{"timestamp":1303392600,"date":"2011-04-21","index":3507,"close":9.29,"high":9.3,"low":9.15,"open":9.23,"volume":66962000},{"timestamp":1303738200,"date":"2011-04-25","index":3508,"close":9.27,"high":9.32,"low":9.19,"open":9.28,"volume":68762000},{"timestamp":1303824600,"date":"2011-04-26","index":3509,"close":9.11,"high":9.32,"low":9.04,"open":9.31,"volume":224000000}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":3510,"close":9.83,"high":9.89,"low":9.14,"open":9.16,"volume":472460000},{"timestamp":1303997400,"date":"2011-04-28","index":3511,"close":9.75,"high":9.84,"low":9.61,"open":9.8,"volume":146000000},{"timestamp":1304083800,"date":"2011-04-29","index":3512,"close":9.79,"high":9.83,"low":9.69,"open":9.72,"volume":132818000},{"timestamp":1304343000,"date":"2011-05-02","index":3513,"close":10.06,"high":10.17,"low":9.81,"open":9.83,"volume":187962000},{"timestamp":1304429400,"date":"2011-05-03","index":3514,"close":9.92,"high":10.13,"low":9.83,"open":10.05,"volume":122000000},{"timestamp":1304515800,"date":"2011-05-04","index":3515,"close":10,"high":10.09,"low":9.77,"open":9.91,"volume":131000000},{"timestamp":1304602200,"date":"2011-05-05","index":3516,"close":9.86,"high":10.05,"low":9.81,"open":9.93,"volume":92000000},{"timestamp":1304688600,"date":"2011-05-06","index":3517,"close":9.88,"high":9.98,"low":9.83,"open":9.95,"volume":80278000},{"timestamp":1304947800,"date":"2011-05-09","index":3518,"close":10.04,"high":10.12,"low":9.84,"open":9.92,"volume":116508000},{"timestamp":1305034200,"date":"2011-05-10","index":3519,"close":10.2,"high":10.26,"low":10.08,"open":10.1,"volume":117718000},{"timestamp":1305120600,"date":"2011-05-11","index":3520,"close":10.22,"high":10.27,"low":10.11,"open":10.16,"volume":96180000}]},{"date":"2011-01-27","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":3438,"close":9.2,"high":9.27,"low":9.16,"open":9.27,"volume":53582000},{"timestamp":1294929000,"date":"2011-01-13","index":3439,"close":9.28,"high":9.32,"low":9.18,"open":9.18,"volume":67340000},{"timestamp":1295015400,"date":"2011-01-14","index":3440,"close":9.44,"high":9.45,"low":9.25,"open":9.27,"volume":73256000},{"timestamp":1295361000,"date":"2011-01-18","index":3441,"close":9.56,"high":9.58,"low":9.41,"open":9.43,"volume":77924000},{"timestamp":1295447400,"date":"2011-01-19","index":3442,"close":9.34,"high":9.55,"low":9.31,"open":9.55,"volume":77648000},{"timestamp":1295533800,"date":"2011-01-20","index":3443,"close":9.1,"high":9.34,"low":9.05,"open":9.26,"volume":114198000},{"timestamp":1295620200,"date":"2011-01-21","index":3444,"close":8.87,"high":9.16,"low":8.84,"open":9.15,"volume":136124000},{"timestamp":1295879400,"date":"2011-01-24","index":3445,"close":8.84,"high":8.92,"low":8.71,"open":8.9,"volume":112006000},{"timestamp":1295965800,"date":"2011-01-25","index":3446,"close":8.84,"high":8.84,"low":8.71,"open":8.77,"volume":93020000},{"timestamp":1296052200,"date":"2011-01-26","index":3447,"close":8.77,"high":8.89,"low":8.73,"open":8.88,"volume":75244000},{"timestamp":1296138600,"date":"2011-01-27","index":3448,"close":9.22,"high":9.25,"low":8.87,"open":8.87,"volume":291888000}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":3449,"close":8.56,"high":8.69,"low":8.35,"open":8.57,"volume":398164000},{"timestamp":1296484200,"date":"2011-01-31","index":3450,"close":8.48,"high":8.57,"low":8.37,"open":8.51,"volume":134362000},{"timestamp":1296570600,"date":"2011-02-01","index":3451,"close":8.61,"high":8.65,"low":8.48,"open":8.53,"volume":101718000},{"timestamp":1296657000,"date":"2011-02-02","index":3452,"close":8.68,"high":8.76,"low":8.54,"open":8.57,"volume":90950000},{"timestamp":1296743400,"date":"2011-02-03","index":3453,"close":8.69,"high":8.73,"low":8.6,"open":8.68,"volume":73578000},{"timestamp":1296829800,"date":"2011-02-04","index":3454,"close":8.8,"high":8.86,"low":8.69,"open":8.7,"volume":86956000},{"timestamp":1297089000,"date":"2011-02-07","index":3455,"close":8.82,"high":8.88,"low":8.74,"open":8.81,"volume":105094000},{"timestamp":1297175400,"date":"2011-02-08","index":3456,"close":9.15,"high":9.16,"low":8.83,"open":8.83,"volume":155898000},{"timestamp":1297261800,"date":"2011-02-09","index":3457,"close":9.27,"high":9.32,"low":9.11,"open":9.16,"volume":166254000},{"timestamp":1297348200,"date":"2011-02-10","index":3458,"close":9.31,"high":9.36,"low":9.18,"open":9.22,"volume":106628000},{"timestamp":1297434600,"date":"2011-02-11","index":3459,"close":9.46,"high":9.48,"low":9.27,"open":9.28,"volume":89758000}]},{"date":"2010-10-21","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1286458200,"date":"2010-10-07","index":3371,"close":7.81,"high":7.87,"low":7.67,"open":7.83,"volume":92440000},{"timestamp":1286544600,"date":"2010-10-08","index":3372,"close":7.78,"high":7.81,"low":7.64,"open":7.76,"volume":138368000},{"timestamp":1286803800,"date":"2010-10-11","index":3373,"close":7.65,"high":7.83,"low":7.62,"open":7.74,"volume":89728000},{"timestamp":1286890200,"date":"2010-10-12","index":3374,"close":7.82,"high":7.85,"low":7.57,"open":7.63,"volume":105616000},{"timestamp":1286976600,"date":"2010-10-13","index":3375,"close":7.76,"high":7.84,"low":7.69,"open":7.83,"volume":112656000},{"timestamp":1287063000,"date":"2010-10-14","index":3376,"close":7.78,"high":7.85,"low":7.71,"open":7.76,"volume":80482000},{"timestamp":1287149400,"date":"2010-10-15","index":3377,"close":8.23,"high":8.24,"low":7.84,"open":7.92,"volume":202710000},{"timestamp":1287408600,"date":"2010-10-18","index":3378,"close":8.18,"high":8.26,"low":8.09,"open":8.25,"volume":126626000},{"timestamp":1287495000,"date":"2010-10-19","index":3379,"close":7.93,"high":8.14,"low":7.85,"open":8.03,"volume":150500000},{"timestamp":1287581400,"date":"2010-10-20","index":3380,"close":7.93,"high":7.99,"low":7.83,"open":7.94,"volume":115808000},{"timestamp":1287667800,"date":"2010-10-21","index":3381,"close":8.25,"high":8.31,"low":8.06,"open":8.13,"volume":269650000}],"post":[{"timestamp":1287754200,"date":"2010-10-22","index":3382,"close":8.46,"high":8.51,"low":8.11,"open":8.12,"volume":326368000},{"timestamp":1288013400,"date":"2010-10-25","index":3383,"close":8.45,"high":8.6,"low":8.42,"open":8.58,"volume":130618000},{"timestamp":1288099800,"date":"2010-10-26","index":3384,"close":8.5,"high":8.55,"low":8.38,"open":8.38,"volume":93792000},{"timestamp":1288186200,"date":"2010-10-27","index":3385,"close":8.38,"high":8.49,"low":8.33,"open":8.45,"volume":114436000},{"timestamp":1288272600,"date":"2010-10-28","index":3386,"close":8.34,"high":8.42,"low":8.25,"open":8.42,"volume":93688000},{"timestamp":1288359000,"date":"2010-10-29","index":3387,"close":8.26,"high":8.43,"low":8.24,"open":8.29,"volume":99970000},{"timestamp":1288618200,"date":"2010-11-01","index":3388,"close":8.13,"high":8.23,"low":8.08,"open":8.22,"volume":104798000},{"timestamp":1288704600,"date":"2010-11-02","index":3389,"close":8.23,"high":8.3,"low":8.17,"open":8.19,"volume":85200000},{"timestamp":1288791000,"date":"2010-11-03","index":3390,"close":8.42,"high":8.43,"low":8.11,"open":8.27,"volume":122242000},{"timestamp":1288877400,"date":"2010-11-04","index":3391,"close":8.45,"high":8.63,"low":8.42,"open":8.49,"volume":147918000},{"timestamp":1288963800,"date":"2010-11-05","index":3392,"close":8.54,"high":8.58,"low":8.43,"open":8.47,"volume":104244000}]},{"date":"2010-07-22","estimated":0.03,"reported":0.02,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":3307,"close":5.81,"high":5.87,"low":5.7,"open":5.75,"volume":135500000},{"timestamp":1278682200,"date":"2010-07-09","index":3308,"close":5.86,"high":5.87,"low":5.73,"open":5.83,"volume":81302000},{"timestamp":1278941400,"date":"2010-07-12","index":3309,"close":5.98,"high":5.99,"low":5.87,"open":5.89,"volume":95672000},{"timestamp":1279027800,"date":"2010-07-13","index":3310,"close":6.18,"high":6.24,"low":6.01,"open":6.03,"volume":141822000},{"timestamp":1279114200,"date":"2010-07-14","index":3311,"close":6.16,"high":6.19,"low":6.07,"open":6.15,"volume":105140000},{"timestamp":1279200600,"date":"2010-07-15","index":3312,"close":6.1,"high":6.12,"low":5.96,"open":6.01,"volume":120954000},{"timestamp":1279287000,"date":"2010-07-16","index":3313,"close":5.92,"high":6.1,"low":5.9,"open":6.06,"volume":124558000},{"timestamp":1279546200,"date":"2010-07-19","index":3314,"close":6,"high":6.04,"low":5.85,"open":5.92,"volume":100618000},{"timestamp":1279632600,"date":"2010-07-20","index":3315,"close":6.01,"high":6.04,"low":5.88,"open":6.03,"volume":135700000},{"timestamp":1279719000,"date":"2010-07-21","index":3316,"close":5.87,"high":6.06,"low":5.86,"open":6.03,"volume":100234000},{"timestamp":1279805400,"date":"2010-07-22","index":3317,"close":6,"high":6.04,"low":5.9,"open":5.94,"volume":300068000}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":3318,"close":5.94,"high":5.96,"low":5.29,"open":5.3,"volume":848422000},{"timestamp":1280151000,"date":"2010-07-26","index":3319,"close":5.92,"high":5.93,"low":5.74,"open":5.91,"volume":222756000},{"timestamp":1280237400,"date":"2010-07-27","index":3320,"close":5.86,"high":5.93,"low":5.75,"open":5.92,"volume":155922000},{"timestamp":1280323800,"date":"2010-07-28","index":3321,"close":5.86,"high":5.91,"low":5.82,"open":5.85,"volume":109446000},{"timestamp":1280410200,"date":"2010-07-29","index":3322,"close":5.84,"high":5.94,"low":5.78,"open":5.9,"volume":123516000},{"timestamp":1280496600,"date":"2010-07-30","index":3323,"close":5.89,"high":5.94,"low":5.73,"open":5.78,"volume":141550000},{"timestamp":1280755800,"date":"2010-08-02","index":3324,"close":6,"high":6.02,"low":5.88,"open":5.96,"volume":108874000},{"timestamp":1280842200,"date":"2010-08-03","index":3325,"close":6.12,"high":6.14,"low":5.98,"open":6,"volume":119076000},{"timestamp":1280928600,"date":"2010-08-04","index":3326,"close":6.38,"high":6.42,"low":6.15,"open":6.15,"volume":185416000},{"timestamp":1281015000,"date":"2010-08-05","index":3327,"close":6.39,"high":6.4,"low":6.29,"open":6.34,"volume":85646000},{"timestamp":1281101400,"date":"2010-08-06","index":3328,"close":6.42,"high":6.42,"low":6.3,"open":6.34,"volume":101304000}]},{"date":"2010-04-22","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":3244,"close":7.05,"high":7.06,"low":6.74,"open":6.74,"volume":253782000},{"timestamp":1270819800,"date":"2010-04-09","index":3245,"close":7,"high":7.07,"low":6.95,"open":7.04,"volume":120222000},{"timestamp":1271079000,"date":"2010-04-12","index":3246,"close":7.06,"high":7.15,"low":6.98,"open":7,"volume":108906000},{"timestamp":1271165400,"date":"2010-04-13","index":3247,"close":7.01,"high":7.1,"low":6.96,"open":7.06,"volume":95710000},{"timestamp":1271251800,"date":"2010-04-14","index":3248,"close":7.21,"high":7.22,"low":6.96,"open":7.02,"volume":158006000},{"timestamp":1271338200,"date":"2010-04-15","index":3249,"close":7.29,"high":7.35,"low":7.2,"open":7.23,"volume":156592000},{"timestamp":1271424600,"date":"2010-04-16","index":3250,"close":7.11,"high":7.36,"low":7.07,"open":7.24,"volume":167936000},{"timestamp":1271683800,"date":"2010-04-19","index":3251,"close":7.12,"high":7.18,"low":6.96,"open":7.12,"volume":120440000},{"timestamp":1271770200,"date":"2010-04-20","index":3252,"close":7.21,"high":7.23,"low":7.11,"open":7.19,"volume":86234000},{"timestamp":1271856600,"date":"2010-04-21","index":3253,"close":7.32,"high":7.45,"low":7.18,"open":7.26,"volume":147488000},{"timestamp":1271943000,"date":"2010-04-22","index":3254,"close":7.5,"high":7.55,"low":7.29,"open":7.35,"volume":303316000}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":3255,"close":7.18,"high":7.45,"low":7.12,"open":7.27,"volume":379504000},{"timestamp":1272288600,"date":"2010-04-26","index":3256,"close":7.36,"high":7.39,"low":7.14,"open":7.16,"volume":186366000},{"timestamp":1272375000,"date":"2010-04-27","index":3257,"close":7.1,"high":7.32,"low":7.06,"open":7.28,"volume":172780000},{"timestamp":1272461400,"date":"2010-04-28","index":3258,"close":6.97,"high":7.14,"low":6.93,"open":7.13,"volume":184706000},{"timestamp":1272547800,"date":"2010-04-29","index":3259,"close":7.09,"high":7.12,"low":6.99,"open":7,"volume":126284000},{"timestamp":1272634200,"date":"2010-04-30","index":3260,"close":6.86,"high":7.07,"low":6.85,"open":7.07,"volume":122270000},{"timestamp":1272893400,"date":"2010-05-03","index":3261,"close":6.87,"high":6.97,"low":6.81,"open":6.86,"volume":113092000},{"timestamp":1272979800,"date":"2010-05-04","index":3262,"close":6.49,"high":6.79,"low":6.42,"open":6.78,"volume":253356000},{"timestamp":1273066200,"date":"2010-05-05","index":3263,"close":6.55,"high":6.58,"low":6.38,"open":6.4,"volume":189162000},{"timestamp":1273152600,"date":"2010-05-06","index":3264,"close":6.44,"high":6.62,"low":6.03,"open":6.5,"volume":203780000},{"timestamp":1273239000,"date":"2010-05-07","index":3265,"close":6.25,"high":6.56,"low":6.19,"open":6.4,"volume":238552000}]},{"date":"2010-01-28","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":3186,"close":6.46,"high":6.49,"low":6.29,"open":6.39,"volume":214464000},{"timestamp":1263479400,"date":"2010-01-14","index":3187,"close":6.37,"high":6.52,"low":6.32,"open":6.46,"volume":195498000},{"timestamp":1263565800,"date":"2010-01-15","index":3188,"close":6.36,"high":6.48,"low":6.35,"open":6.46,"volume":307530000},{"timestamp":1263911400,"date":"2010-01-19","index":3189,"close":6.38,"high":6.4,"low":6.22,"open":6.32,"volume":177852000},{"timestamp":1263997800,"date":"2010-01-20","index":3190,"close":6.29,"high":6.46,"low":6.25,"open":6.36,"volume":181494000},{"timestamp":1264084200,"date":"2010-01-21","index":3191,"close":6.33,"high":6.41,"low":6.25,"open":6.36,"volume":199412000},{"timestamp":1264170600,"date":"2010-01-22","index":3192,"close":6.07,"high":6.38,"low":6.04,"open":6.28,"volume":231378000},{"timestamp":1264429800,"date":"2010-01-25","index":3193,"close":6.02,"high":6.11,"low":5.91,"open":6.11,"volume":240478000},{"timestamp":1264516200,"date":"2010-01-26","index":3194,"close":5.97,"high":6.15,"low":5.95,"open":6.03,"volume":191180000},{"timestamp":1264602600,"date":"2010-01-27","index":3195,"close":6.14,"high":6.17,"low":5.94,"open":6.05,"volume":295306000},{"timestamp":1264689000,"date":"2010-01-28","index":3196,"close":6.3,"high":6.36,"low":6.14,"open":6.22,"volume":545862000}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":3197,"close":6.27,"high":6.59,"low":6.21,"open":6.49,"volume":589426000},{"timestamp":1265034600,"date":"2010-02-01","index":3198,"close":5.94,"high":6.24,"low":5.69,"open":6.16,"volume":755488000},{"timestamp":1265121000,"date":"2010-02-02","index":3199,"close":5.91,"high":5.95,"low":5.72,"open":5.94,"volume":461594000},{"timestamp":1265207400,"date":"2010-02-03","index":3200,"close":5.95,"high":5.98,"low":5.83,"open":5.86,"volume":248118000},{"timestamp":1265293800,"date":"2010-02-04","index":3201,"close":5.8,"high":6.02,"low":5.79,"open":5.93,"volume":255680000},{"timestamp":1265380200,"date":"2010-02-05","index":3202,"close":5.87,"high":5.88,"low":5.7,"open":5.79,"volume":220496000},{"timestamp":1265639400,"date":"2010-02-08","index":3203,"close":5.84,"high":6.05,"low":5.83,"open":5.97,"volume":197804000},{"timestamp":1265725800,"date":"2010-02-09","index":3204,"close":5.9,"high":5.95,"low":5.85,"open":5.91,"volume":184460000},{"timestamp":1265812200,"date":"2010-02-10","index":3205,"close":5.87,"high":5.93,"low":5.8,"open":5.9,"volume":124664000},{"timestamp":1265898600,"date":"2010-02-11","index":3206,"close":6,"high":6.02,"low":5.82,"open":5.86,"volume":166870000},{"timestamp":1265985000,"date":"2010-02-12","index":3207,"close":5.98,"high":6,"low":5.88,"open":5.95,"volume":161470000}]},{"date":"2009-10-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":3120,"close":4.76,"high":4.84,"low":4.71,"open":4.74,"volume":193486000},{"timestamp":1255095000,"date":"2009-10-09","index":3121,"close":4.79,"high":4.8,"low":4.71,"open":4.75,"volume":93880000},{"timestamp":1255354200,"date":"2009-10-12","index":3122,"close":4.68,"high":4.81,"low":4.65,"open":4.81,"volume":111828000},{"timestamp":1255440600,"date":"2009-10-13","index":3123,"close":4.74,"high":4.76,"low":4.68,"open":4.69,"volume":94400000},{"timestamp":1255527000,"date":"2009-10-14","index":3124,"close":4.87,"high":4.89,"low":4.8,"open":4.81,"volume":111136000},{"timestamp":1255613400,"date":"2009-10-15","index":3125,"close":4.8,"high":4.85,"low":4.75,"open":4.76,"volume":124842000},{"timestamp":1255699800,"date":"2009-10-16","index":3126,"close":4.77,"high":4.81,"low":4.68,"open":4.76,"volume":140768000},{"timestamp":1255959000,"date":"2009-10-19","index":3127,"close":4.73,"high":4.81,"low":4.71,"open":4.77,"volume":120348000},{"timestamp":1256045400,"date":"2009-10-20","index":3128,"close":4.75,"high":4.8,"low":4.71,"open":4.8,"volume":155552000},{"timestamp":1256131800,"date":"2009-10-21","index":3129,"close":4.67,"high":4.83,"low":4.65,"open":4.76,"volume":155224000},{"timestamp":1256218200,"date":"2009-10-22","index":3130,"close":4.67,"high":4.7,"low":4.59,"open":4.68,"volume":330370000}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":3131,"close":5.92,"high":5.98,"low":5.53,"open":5.55,"volume":1166116000},{"timestamp":1256563800,"date":"2009-10-26","index":3132,"close":6.23,"high":6.28,"low":5.92,"open":5.96,"volume":645424000},{"timestamp":1256650200,"date":"2009-10-27","index":3133,"close":6.1,"high":6.21,"low":5.97,"open":6.15,"volume":406084000},{"timestamp":1256736600,"date":"2009-10-28","index":3134,"close":6.08,"high":6.26,"low":6.04,"open":6.08,"volume":337754000},{"timestamp":1256823000,"date":"2009-10-29","index":3135,"close":6.13,"high":6.22,"low":6.01,"open":6.2,"volume":256436000},{"timestamp":1256909400,"date":"2009-10-30","index":3136,"close":5.94,"high":6.14,"low":5.91,"open":6.1,"volume":266244000},{"timestamp":1257172200,"date":"2009-11-02","index":3137,"close":5.94,"high":5.97,"low":5.84,"open":5.93,"volume":225600000},{"timestamp":1257258600,"date":"2009-11-03","index":3138,"close":5.92,"high":5.94,"low":5.83,"open":5.88,"volume":189570000},{"timestamp":1257345000,"date":"2009-11-04","index":3139,"close":5.86,"high":5.96,"low":5.84,"open":5.95,"volume":152350000},{"timestamp":1257431400,"date":"2009-11-05","index":3140,"close":6.03,"high":6.05,"low":5.81,"open":5.87,"volume":181736000},{"timestamp":1257517800,"date":"2009-11-06","index":3141,"close":6.31,"high":6.35,"low":6.13,"open":6.15,"volume":264520000}]},{"date":"2009-07-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":3056,"close":3.9,"high":3.93,"low":3.84,"open":3.91,"volume":127190000},{"timestamp":1247232600,"date":"2009-07-10","index":3057,"close":3.88,"high":3.94,"low":3.81,"open":3.88,"volume":119522000},{"timestamp":1247491800,"date":"2009-07-13","index":3058,"close":4.07,"high":4.08,"low":3.9,"open":3.9,"volume":161004000},{"timestamp":1247578200,"date":"2009-07-14","index":3059,"close":4.1,"high":4.12,"low":4.02,"open":4.07,"volume":90872000},{"timestamp":1247664600,"date":"2009-07-15","index":3060,"close":4.23,"high":4.23,"low":4.14,"open":4.15,"volume":126780000},{"timestamp":1247751000,"date":"2009-07-16","index":3061,"close":4.31,"high":4.31,"low":4.19,"open":4.22,"volume":107238000},{"timestamp":1247837400,"date":"2009-07-17","index":3062,"close":4.29,"high":4.32,"low":4.26,"open":4.29,"volume":101032000},{"timestamp":1248096600,"date":"2009-07-20","index":3063,"close":4.41,"high":4.44,"low":4.31,"open":4.31,"volume":121132000},{"timestamp":1248183000,"date":"2009-07-21","index":3064,"close":4.45,"high":4.45,"low":4.37,"open":4.43,"volume":154572000},{"timestamp":1248269400,"date":"2009-07-22","index":3065,"close":4.44,"high":4.46,"low":4.39,"open":4.43,"volume":106592000},{"timestamp":1248355800,"date":"2009-07-23","index":3066,"close":4.69,"high":4.72,"low":4.48,"open":4.49,"volume":383242000}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":3067,"close":4.32,"high":4.45,"low":4.28,"open":4.38,"volume":384092000},{"timestamp":1248701400,"date":"2009-07-27","index":3068,"close":4.21,"high":4.32,"low":4.18,"open":4.31,"volume":225586000},{"timestamp":1248787800,"date":"2009-07-28","index":3069,"close":4.25,"high":4.28,"low":4.13,"open":4.19,"volume":175498000},{"timestamp":1248874200,"date":"2009-07-29","index":3070,"close":4.22,"high":4.28,"low":4.18,"open":4.22,"volume":130058000},{"timestamp":1248960600,"date":"2009-07-30","index":3071,"close":4.3,"high":4.36,"low":4.26,"open":4.28,"volume":145064000},{"timestamp":1249047000,"date":"2009-07-31","index":3072,"close":4.29,"high":4.34,"low":4.23,"open":4.29,"volume":117738000},{"timestamp":1249306200,"date":"2009-08-03","index":3073,"close":4.37,"high":4.41,"low":4.33,"open":4.33,"volume":133260000},{"timestamp":1249392600,"date":"2009-08-04","index":3074,"close":4.29,"high":4.37,"low":4.25,"open":4.37,"volume":123558000},{"timestamp":1249479000,"date":"2009-08-05","index":3075,"close":4.21,"high":4.29,"low":4.15,"open":4.28,"volume":145588000},{"timestamp":1249565400,"date":"2009-08-06","index":3076,"close":4.22,"high":4.24,"low":4.15,"open":4.22,"volume":93860000},{"timestamp":1249651800,"date":"2009-08-07","index":3077,"close":4.27,"high":4.3,"low":4.2,"open":4.2,"volume":112560000}]},{"date":"2009-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":2993,"close":3.85,"high":3.86,"low":3.73,"open":3.8,"volume":113060000},{"timestamp":1239283800,"date":"2009-04-09","index":2994,"close":3.99,"high":4,"low":3.86,"open":3.88,"volume":141646000},{"timestamp":1239629400,"date":"2009-04-13","index":2995,"close":3.95,"high":4,"low":3.89,"open":3.99,"volume":124244000},{"timestamp":1239715800,"date":"2009-04-14","index":2996,"close":3.86,"high":3.97,"low":3.85,"open":3.9,"volume":123208000},{"timestamp":1239802200,"date":"2009-04-15","index":2997,"close":3.74,"high":3.79,"low":3.68,"open":3.78,"volume":188256000},{"timestamp":1239888600,"date":"2009-04-16","index":2998,"close":3.86,"high":3.87,"low":3.76,"open":3.77,"volume":149356000},{"timestamp":1239975000,"date":"2009-04-17","index":2999,"close":3.9,"high":3.94,"low":3.79,"open":3.84,"volume":148520000},{"timestamp":1240234200,"date":"2009-04-20","index":3000,"close":3.88,"high":3.99,"low":3.84,"open":3.92,"volume":173738000},{"timestamp":1240320600,"date":"2009-04-21","index":3001,"close":3.94,"high":3.95,"low":3.86,"open":3.87,"volume":143244000},{"timestamp":1240407000,"date":"2009-04-22","index":3002,"close":3.96,"high":4.11,"low":3.89,"open":3.91,"volume":175510000},{"timestamp":1240493400,"date":"2009-04-23","index":3003,"close":4.03,"high":4.1,"low":3.95,"open":4.07,"volume":323754000}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":3004,"close":4.22,"high":4.33,"low":4.04,"open":4.1,"volume":469686000},{"timestamp":1240839000,"date":"2009-04-27","index":3005,"close":4.16,"high":4.25,"low":4.11,"open":4.19,"volume":194118000},{"timestamp":1240925400,"date":"2009-04-28","index":3006,"close":4.12,"high":4.27,"low":4.12,"open":4.13,"volume":158480000},{"timestamp":1241011800,"date":"2009-04-29","index":3007,"close":3.99,"high":4.15,"low":3.96,"open":4.15,"volume":194702000},{"timestamp":1241098200,"date":"2009-04-30","index":3008,"close":4.03,"high":4.13,"low":3.99,"open":4.05,"volume":170752000},{"timestamp":1241184600,"date":"2009-05-01","index":3009,"close":3.95,"high":4.02,"low":3.89,"open":4.02,"volume":122434000},{"timestamp":1241443800,"date":"2009-05-04","index":3010,"close":3.99,"high":4.07,"low":3.94,"open":4.01,"volume":140386000},{"timestamp":1241530200,"date":"2009-05-05","index":3011,"close":4.09,"high":4.1,"low":4.01,"open":4.05,"volume":117406000},{"timestamp":1241616600,"date":"2009-05-06","index":3012,"close":4.1,"high":4.18,"low":3.98,"open":4.14,"volume":172080000},{"timestamp":1241703000,"date":"2009-05-07","index":3013,"close":3.96,"high":4.14,"low":3.89,"open":4.14,"volume":192642000},{"timestamp":1241789400,"date":"2009-05-08","index":3014,"close":3.9,"high":4.01,"low":3.82,"open":3.98,"volume":163860000}]},{"date":"2009-01-29","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1231943400,"date":"2009-01-14","index":2935,"close":2.42,"high":2.51,"low":2.41,"open":2.51,"volume":208852000},{"timestamp":1232029800,"date":"2009-01-15","index":2936,"close":2.57,"high":2.61,"low":2.38,"open":2.43,"volume":232346000},{"timestamp":1232116200,"date":"2009-01-16","index":2937,"close":2.58,"high":2.62,"low":2.48,"open":2.59,"volume":165164000},{"timestamp":1232461800,"date":"2009-01-20","index":2938,"close":2.42,"high":2.59,"low":2.41,"open":2.54,"volume":135344000},{"timestamp":1232548200,"date":"2009-01-21","index":2939,"close":2.53,"high":2.53,"low":2.41,"open":2.47,"volume":116590000},{"timestamp":1232634600,"date":"2009-01-22","index":2940,"close":2.5,"high":2.54,"low":2.41,"open":2.47,"volume":142666000},{"timestamp":1232721000,"date":"2009-01-23","index":2941,"close":2.53,"high":2.57,"low":2.42,"open":2.44,"volume":115866000},{"timestamp":1232980200,"date":"2009-01-26","index":2942,"close":2.48,"high":2.54,"low":2.43,"open":2.51,"volume":143114000},{"timestamp":1233066600,"date":"2009-01-27","index":2943,"close":2.42,"high":2.52,"low":2.39,"open":2.46,"volume":174764000},{"timestamp":1233153000,"date":"2009-01-28","index":2944,"close":2.52,"high":2.57,"low":2.45,"open":2.49,"volume":161132000},{"timestamp":1233239400,"date":"2009-01-29","index":2945,"close":2.5,"high":2.59,"low":2.46,"open":2.5,"volume":359336000}],"post":[{"timestamp":1233325800,"date":"2009-01-30","index":2946,"close":2.94,"high":2.99,"low":2.86,"open":2.87,"volume":795662000},{"timestamp":1233585000,"date":"2009-02-02","index":2947,"close":3.06,"high":3.1,"low":2.91,"open":2.93,"volume":386486000},{"timestamp":1233671400,"date":"2009-02-03","index":2948,"close":3.18,"high":3.21,"low":3,"open":3.04,"volume":293892000},{"timestamp":1233757800,"date":"2009-02-04","index":2949,"close":3.05,"high":3.17,"low":3.04,"open":3.17,"volume":274526000},{"timestamp":1233844200,"date":"2009-02-05","index":2950,"close":3.16,"high":3.19,"low":3.03,"open":3.06,"volume":203392000},{"timestamp":1233930600,"date":"2009-02-06","index":2951,"close":3.33,"high":3.35,"low":3.16,"open":3.16,"volume":240898000},{"timestamp":1234189800,"date":"2009-02-09","index":2952,"close":3.34,"high":3.37,"low":3.27,"open":3.33,"volume":188752000},{"timestamp":1234276200,"date":"2009-02-10","index":2953,"close":3.17,"high":3.36,"low":3.15,"open":3.31,"volume":214012000},{"timestamp":1234362600,"date":"2009-02-11","index":2954,"close":3.22,"high":3.24,"low":3.11,"open":3.15,"volume":166946000},{"timestamp":1234449000,"date":"2009-02-12","index":2955,"close":3.2,"high":3.21,"low":3.09,"open":3.16,"volume":161910000},{"timestamp":1234535400,"date":"2009-02-13","index":2956,"close":3.16,"high":3.23,"low":3.14,"open":3.2,"volume":82618000}]},{"date":"2008-10-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1223472600,"date":"2008-10-08","index":2868,"close":3.05,"high":3.14,"low":2.77,"open":2.78,"volume":286490000},{"timestamp":1223559000,"date":"2008-10-09","index":2869,"close":2.8,"high":3.17,"low":2.8,"open":3.1,"volume":278618000},{"timestamp":1223645400,"date":"2008-10-10","index":2870,"close":2.81,"high":2.99,"low":2.55,"open":2.65,"volume":360434000},{"timestamp":1223904600,"date":"2008-10-13","index":2871,"close":3.1,"high":3.11,"low":2.87,"open":2.95,"volume":223896000},{"timestamp":1223991000,"date":"2008-10-14","index":2872,"close":2.79,"high":3.2,"low":2.74,"open":3.17,"volume":346132000},{"timestamp":1224077400,"date":"2008-10-15","index":2873,"close":2.44,"high":2.73,"low":2.42,"open":2.72,"volume":325152000},{"timestamp":1224163800,"date":"2008-10-16","index":2874,"close":2.51,"high":2.54,"low":2.17,"open":2.32,"volume":441622000},{"timestamp":1224250200,"date":"2008-10-17","index":2875,"close":2.53,"high":3.12,"low":2.42,"open":2.44,"volume":258928000},{"timestamp":1224509400,"date":"2008-10-20","index":2876,"close":2.65,"high":2.65,"low":2.5,"open":2.61,"volume":169042000},{"timestamp":1224595800,"date":"2008-10-21","index":2877,"close":2.51,"high":2.65,"low":2.5,"open":2.59,"volume":173392000},{"timestamp":1224682200,"date":"2008-10-22","index":2878,"close":2.5,"high":2.62,"low":2.39,"open":2.5,"volume":390264000}],"post":[{"timestamp":1224768600,"date":"2008-10-23","index":2879,"close":2.52,"high":2.55,"low":2.17,"open":2.17,"volume":652038000},{"timestamp":1224855000,"date":"2008-10-24","index":2880,"close":2.45,"high":2.62,"low":2.22,"open":2.24,"volume":392118000},{"timestamp":1225114200,"date":"2008-10-27","index":2881,"close":2.48,"high":2.63,"low":2.42,"open":2.45,"volume":235184000},{"timestamp":1225200600,"date":"2008-10-28","index":2882,"close":2.8,"high":2.82,"low":2.45,"open":2.58,"volume":296694000},{"timestamp":1225287000,"date":"2008-10-29","index":2883,"close":2.84,"high":2.99,"low":2.73,"open":2.78,"volume":303926000},{"timestamp":1225373400,"date":"2008-10-30","index":2884,"close":2.84,"high":2.99,"low":2.75,"open":2.94,"volume":222514000},{"timestamp":1225459800,"date":"2008-10-31","index":2885,"close":2.86,"high":2.86,"low":2.75,"open":2.8,"volume":170692000},{"timestamp":1225722600,"date":"2008-11-03","index":2886,"close":2.79,"high":2.86,"low":2.75,"open":2.82,"volume":143402000},{"timestamp":1225809000,"date":"2008-11-04","index":2887,"close":2.92,"high":2.94,"low":2.76,"open":2.86,"volume":153276000},{"timestamp":1225895400,"date":"2008-11-05","index":2888,"close":2.6,"high":2.9,"low":2.58,"open":2.87,"volume":229968000},{"timestamp":1225981800,"date":"2008-11-06","index":2889,"close":2.36,"high":2.55,"low":2.32,"open":2.49,"volume":309756000}]},{"date":"2008-07-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1215610200,"date":"2008-07-09","index":2804,"close":3.53,"high":3.74,"low":3.52,"open":3.73,"volume":138242000},{"timestamp":1215696600,"date":"2008-07-10","index":2805,"close":3.53,"high":3.59,"low":3.4,"open":3.54,"volume":198832000},{"timestamp":1215783000,"date":"2008-07-11","index":2806,"close":3.43,"high":3.5,"low":3.34,"open":3.47,"volume":158600000},{"timestamp":1216042200,"date":"2008-07-14","index":2807,"close":3.31,"high":3.47,"low":3.28,"open":3.47,"volume":180426000},{"timestamp":1216128600,"date":"2008-07-15","index":2808,"close":3.35,"high":3.43,"low":3.15,"open":3.29,"volume":226842000},{"timestamp":1216215000,"date":"2008-07-16","index":2809,"close":3.59,"high":3.64,"low":3.34,"open":3.35,"volume":240778000},{"timestamp":1216301400,"date":"2008-07-17","index":2810,"close":3.61,"high":3.62,"low":3.39,"open":3.56,"volume":191948000},{"timestamp":1216387800,"date":"2008-07-18","index":2811,"close":3.46,"high":3.54,"low":3.42,"open":3.5,"volume":165960000},{"timestamp":1216647000,"date":"2008-07-21","index":2812,"close":3.42,"high":3.49,"low":3.32,"open":3.48,"volume":137938000},{"timestamp":1216733400,"date":"2008-07-22","index":2813,"close":3.4,"high":3.46,"low":3.29,"open":3.35,"volume":175916000},{"timestamp":1216819800,"date":"2008-07-23","index":2814,"close":3.53,"high":3.6,"low":3.37,"open":3.37,"volume":358324000}],"post":[{"timestamp":1216906200,"date":"2008-07-24","index":2815,"close":3.94,"high":4.12,"low":3.81,"open":3.82,"volume":619932000},{"timestamp":1216992600,"date":"2008-07-25","index":2816,"close":3.92,"high":4.05,"low":3.91,"open":3.98,"volume":183014000},{"timestamp":1217251800,"date":"2008-07-28","index":2817,"close":3.8,"high":3.92,"low":3.74,"open":3.85,"volume":209604000},{"timestamp":1217338200,"date":"2008-07-29","index":2818,"close":3.91,"high":3.94,"low":3.81,"open":3.82,"volume":135418000},{"timestamp":1217424600,"date":"2008-07-30","index":2819,"close":3.91,"high":3.99,"low":3.82,"open":3.92,"volume":151346000},{"timestamp":1217511000,"date":"2008-07-31","index":2820,"close":3.82,"high":3.91,"low":3.81,"open":3.84,"volume":106014000},{"timestamp":1217597400,"date":"2008-08-01","index":2821,"close":3.79,"high":3.82,"low":3.7,"open":3.82,"volume":95490000},{"timestamp":1217856600,"date":"2008-08-04","index":2822,"close":3.79,"high":3.87,"low":3.75,"open":3.8,"volume":89964000},{"timestamp":1217943000,"date":"2008-08-05","index":2823,"close":3.96,"high":3.98,"low":3.83,"open":3.85,"volume":155892000},{"timestamp":1218029400,"date":"2008-08-06","index":2824,"close":3.9,"high":3.93,"low":3.84,"open":3.93,"volume":128122000},{"timestamp":1218115800,"date":"2008-08-07","index":2825,"close":3.85,"high":3.9,"low":3.8,"open":3.85,"volume":108896000}]},{"date":"2008-04-23","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1207747800,"date":"2008-04-09","index":2741,"close":3.72,"high":3.83,"low":3.68,"open":3.83,"volume":133206000},{"timestamp":1207834200,"date":"2008-04-10","index":2742,"close":3.74,"high":3.77,"low":3.64,"open":3.72,"volume":125110000},{"timestamp":1207920600,"date":"2008-04-11","index":2743,"close":3.6,"high":3.71,"low":3.58,"open":3.69,"volume":135712000},{"timestamp":1208179800,"date":"2008-04-14","index":2744,"close":3.63,"high":3.7,"low":3.56,"open":3.59,"volume":87090000},{"timestamp":1208266200,"date":"2008-04-15","index":2745,"close":3.63,"high":3.7,"low":3.53,"open":3.65,"volume":136262000},{"timestamp":1208352600,"date":"2008-04-16","index":2746,"close":3.73,"high":3.75,"low":3.65,"open":3.65,"volume":134936000},{"timestamp":1208439000,"date":"2008-04-17","index":2747,"close":3.7,"high":3.75,"low":3.68,"open":3.71,"volume":124400000},{"timestamp":1208525400,"date":"2008-04-18","index":2748,"close":4.01,"high":4.1,"low":3.82,"open":3.82,"volume":335826000},{"timestamp":1208784600,"date":"2008-04-21","index":2749,"close":4.01,"high":4.07,"low":3.95,"open":4,"volume":186708000},{"timestamp":1208871000,"date":"2008-04-22","index":2750,"close":3.98,"high":4,"low":3.88,"open":4,"volume":144900000},{"timestamp":1208957400,"date":"2008-04-23","index":2751,"close":4.05,"high":4.13,"low":3.94,"open":4.01,"volume":385008000}],"post":[{"timestamp":1209043800,"date":"2008-04-24","index":2752,"close":3.88,"high":4.03,"low":3.85,"open":3.89,"volume":421470000},{"timestamp":1209130200,"date":"2008-04-25","index":2753,"close":4.04,"high":4.07,"low":3.86,"open":3.89,"volume":189130000},{"timestamp":1209389400,"date":"2008-04-28","index":2754,"close":4.1,"high":4.13,"low":4.01,"open":4.03,"volume":219838000},{"timestamp":1209475800,"date":"2008-04-29","index":2755,"close":4.04,"high":4.09,"low":3.99,"open":4.07,"volume":134528000},{"timestamp":1209562200,"date":"2008-04-30","index":2756,"close":3.93,"high":4.07,"low":3.9,"open":4.05,"volume":157514000},{"timestamp":1209648600,"date":"2008-05-01","index":2757,"close":3.97,"high":4,"low":3.9,"open":3.92,"volume":143940000},{"timestamp":1209735000,"date":"2008-05-02","index":2758,"close":3.87,"high":4.06,"low":3.82,"open":4.01,"volume":163098000},{"timestamp":1209994200,"date":"2008-05-05","index":2759,"close":3.8,"high":3.89,"low":3.79,"open":3.86,"volume":112948000},{"timestamp":1210080600,"date":"2008-05-06","index":2760,"close":3.79,"high":3.84,"low":3.75,"open":3.78,"volume":130914000},{"timestamp":1210167000,"date":"2008-05-07","index":2761,"close":3.66,"high":3.83,"low":3.65,"open":3.76,"volume":167532000},{"timestamp":1210253400,"date":"2008-05-08","index":2762,"close":3.64,"high":3.71,"low":3.58,"open":3.69,"volume":162626000}]},{"date":"2008-01-30","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2683,"close":4.01,"high":4.05,"low":3.93,"open":4.02,"volume":193118000},{"timestamp":1200493800,"date":"2008-01-16","index":2684,"close":4.02,"high":4.12,"low":3.92,"open":3.98,"volume":248140000},{"timestamp":1200580200,"date":"2008-01-17","index":2685,"close":4.01,"high":4.11,"low":3.98,"open":4.01,"volume":198018000},{"timestamp":1200666600,"date":"2008-01-18","index":2686,"close":3.99,"high":4.12,"low":3.9,"open":4,"volume":267286000},{"timestamp":1201012200,"date":"2008-01-22","index":2687,"close":3.92,"high":3.99,"low":3.61,"open":3.68,"volume":256444000},{"timestamp":1201098600,"date":"2008-01-23","index":2688,"close":3.7,"high":3.84,"low":3.5,"open":3.78,"volume":408114000},{"timestamp":1201185000,"date":"2008-01-24","index":2689,"close":3.88,"high":3.89,"low":3.71,"open":3.73,"volume":197732000},{"timestamp":1201271400,"date":"2008-01-25","index":2690,"close":3.88,"high":4.07,"low":3.82,"open":3.93,"volume":200552000},{"timestamp":1201530600,"date":"2008-01-28","index":2691,"close":3.79,"high":3.87,"low":3.72,"open":3.85,"volume":170106000},{"timestamp":1201617000,"date":"2008-01-29","index":2692,"close":3.7,"high":3.8,"low":3.6,"open":3.79,"volume":199160000},{"timestamp":1201703400,"date":"2008-01-30","index":2693,"close":3.71,"high":3.87,"low":3.66,"open":3.68,"volume":505974000}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2694,"close":3.88,"high":3.94,"low":3.44,"open":3.45,"volume":857718000},{"timestamp":1201876200,"date":"2008-02-01","index":2695,"close":3.73,"high":3.97,"low":3.67,"open":3.95,"volume":327220000},{"timestamp":1202135400,"date":"2008-02-04","index":2696,"close":3.7,"high":3.83,"low":3.69,"open":3.72,"volume":183104000},{"timestamp":1202221800,"date":"2008-02-05","index":2697,"close":3.6,"high":3.71,"low":3.6,"open":3.64,"volume":192678000},{"timestamp":1202308200,"date":"2008-02-06","index":2698,"close":3.42,"high":3.62,"low":3.41,"open":3.62,"volume":247990000},{"timestamp":1202394600,"date":"2008-02-07","index":2699,"close":3.55,"high":3.64,"low":3.36,"open":3.37,"volume":290034000},{"timestamp":1202481000,"date":"2008-02-08","index":2700,"close":3.67,"high":3.73,"low":3.63,"open":3.67,"volume":234008000},{"timestamp":1202740200,"date":"2008-02-11","index":2701,"close":3.76,"high":3.8,"low":3.64,"open":3.66,"volume":155274000},{"timestamp":1202826600,"date":"2008-02-12","index":2702,"close":3.72,"high":3.85,"low":3.69,"open":3.77,"volume":188980000},{"timestamp":1202913000,"date":"2008-02-13","index":2703,"close":3.89,"high":3.94,"low":3.66,"open":3.75,"volume":221406000},{"timestamp":1202999400,"date":"2008-02-14","index":2704,"close":3.79,"high":3.89,"low":3.76,"open":3.89,"volume":149944000}]},{"date":"2007-10-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1191936600,"date":"2007-10-09","index":2616,"close":4.77,"high":4.84,"low":4.74,"open":4.83,"volume":142892000},{"timestamp":1192023000,"date":"2007-10-10","index":2617,"close":4.73,"high":4.79,"low":4.72,"open":4.78,"volume":111356000},{"timestamp":1192109400,"date":"2007-10-11","index":2618,"close":4.47,"high":4.79,"low":4.41,"open":4.77,"volume":196448000},{"timestamp":1192195800,"date":"2007-10-12","index":2619,"close":4.62,"high":4.62,"low":4.45,"open":4.47,"volume":167198000},{"timestamp":1192455000,"date":"2007-10-15","index":2620,"close":4.53,"high":4.61,"low":4.51,"open":4.59,"volume":112176000},{"timestamp":1192541400,"date":"2007-10-16","index":2621,"close":4.48,"high":4.5,"low":4.43,"open":4.43,"volume":170230000},{"timestamp":1192627800,"date":"2007-10-17","index":2622,"close":4.53,"high":4.59,"low":4.45,"open":4.59,"volume":153574000},{"timestamp":1192714200,"date":"2007-10-18","index":2623,"close":4.49,"high":4.52,"low":4.46,"open":4.47,"volume":106590000},{"timestamp":1192800600,"date":"2007-10-19","index":2624,"close":4.49,"high":4.53,"low":4.47,"open":4.5,"volume":182524000},{"timestamp":1193059800,"date":"2007-10-22","index":2625,"close":4.56,"high":4.58,"low":4.45,"open":4.46,"volume":197368000},{"timestamp":1193146200,"date":"2007-10-23","index":2626,"close":5.04,"high":5.05,"low":4.71,"open":4.76,"volume":835236000}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":2627,"close":4.44,"high":4.54,"low":4.16,"open":4.54,"volume":832348000},{"timestamp":1193319000,"date":"2007-10-25","index":2628,"close":4.41,"high":4.47,"low":4.32,"open":4.41,"volume":232618000},{"timestamp":1193405400,"date":"2007-10-26","index":2629,"close":4.5,"high":4.54,"low":4.39,"open":4.45,"volume":176524000},{"timestamp":1193664600,"date":"2007-10-29","index":2630,"close":4.51,"high":4.57,"low":4.47,"open":4.52,"volume":141944000},{"timestamp":1193751000,"date":"2007-10-30","index":2631,"close":4.41,"high":4.53,"low":4.4,"open":4.48,"volume":108108000},{"timestamp":1193837400,"date":"2007-10-31","index":2632,"close":4.46,"high":4.48,"low":4.35,"open":4.4,"volume":140896000},{"timestamp":1193923800,"date":"2007-11-01","index":2633,"close":4.38,"high":4.48,"low":4.32,"open":4.39,"volume":165314000},{"timestamp":1194010200,"date":"2007-11-02","index":2634,"close":4.3,"high":4.41,"low":4.18,"open":4.4,"volume":204610000},{"timestamp":1194273000,"date":"2007-11-05","index":2635,"close":4.22,"high":4.3,"low":4.14,"open":4.22,"volume":149062000},{"timestamp":1194359400,"date":"2007-11-06","index":2636,"close":4.36,"high":4.38,"low":4.22,"open":4.23,"volume":158680000},{"timestamp":1194445800,"date":"2007-11-07","index":2637,"close":4.35,"high":4.46,"low":4.31,"open":4.32,"volume":167956000}]},{"date":"2007-07-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1184074200,"date":"2007-07-10","index":2552,"close":3.51,"high":3.6,"low":3.5,"open":3.58,"volume":177708000},{"timestamp":1184160600,"date":"2007-07-11","index":2553,"close":3.54,"high":3.58,"low":3.51,"open":3.53,"volume":131872000},{"timestamp":1184247000,"date":"2007-07-12","index":2554,"close":3.64,"high":3.68,"low":3.54,"open":3.57,"volume":229032000},{"timestamp":1184333400,"date":"2007-07-13","index":2555,"close":3.76,"high":3.77,"low":3.65,"open":3.65,"volume":250040000},{"timestamp":1184592600,"date":"2007-07-16","index":2556,"close":3.68,"high":3.74,"low":3.65,"open":3.74,"volume":166698000},{"timestamp":1184679000,"date":"2007-07-17","index":2557,"close":3.69,"high":3.73,"low":3.68,"open":3.72,"volume":121688000},{"timestamp":1184765400,"date":"2007-07-18","index":2558,"close":3.67,"high":3.67,"low":3.61,"open":3.66,"volume":125794000},{"timestamp":1184851800,"date":"2007-07-19","index":2559,"close":3.67,"high":3.72,"low":3.66,"open":3.71,"volume":105470000},{"timestamp":1184938200,"date":"2007-07-20","index":2560,"close":3.58,"high":3.65,"low":3.53,"open":3.63,"volume":182614000},{"timestamp":1185197400,"date":"2007-07-23","index":2561,"close":3.59,"high":3.63,"low":3.54,"open":3.59,"volume":185356000},{"timestamp":1185283800,"date":"2007-07-24","index":2562,"close":3.46,"high":3.61,"low":3.44,"open":3.55,"volume":506846000}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":2563,"close":4.31,"high":4.44,"low":4.18,"open":4.23,"volume":1209048000},{"timestamp":1185456600,"date":"2007-07-26","index":2564,"close":4.2,"high":4.45,"low":4.17,"open":4.25,"volume":465342000},{"timestamp":1185543000,"date":"2007-07-27","index":2565,"close":4.2,"high":4.27,"low":4.12,"open":4.21,"volume":278852000},{"timestamp":1185802200,"date":"2007-07-30","index":2566,"close":4.14,"high":4.2,"low":4.08,"open":4.15,"volume":257112000},{"timestamp":1185888600,"date":"2007-07-31","index":2567,"close":3.93,"high":4.19,"low":3.9,"open":4.18,"volume":282090000},{"timestamp":1185975000,"date":"2007-08-01","index":2568,"close":3.87,"high":3.91,"low":3.75,"open":3.9,"volume":338360000},{"timestamp":1186061400,"date":"2007-08-02","index":2569,"close":3.99,"high":3.99,"low":3.81,"open":3.89,"volume":207232000},{"timestamp":1186147800,"date":"2007-08-03","index":2570,"close":3.84,"high":4.04,"low":3.84,"open":3.98,"volume":159750000},{"timestamp":1186407000,"date":"2007-08-06","index":2571,"close":3.95,"high":3.95,"low":3.83,"open":3.85,"volume":180058000},{"timestamp":1186493400,"date":"2007-08-07","index":2572,"close":3.96,"high":4,"low":3.89,"open":3.93,"volume":161186000},{"timestamp":1186579800,"date":"2007-08-08","index":2573,"close":3.89,"high":3.99,"low":3.83,"open":3.99,"volume":164896000}]},{"date":"2007-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1176211800,"date":"2007-04-10","index":2489,"close":2.09,"high":2.1,"low":2.07,"open":2.08,"volume":68436000},{"timestamp":1176298200,"date":"2007-04-11","index":2490,"close":2.08,"high":2.09,"low":2.06,"open":2.09,"volume":101568000},{"timestamp":1176384600,"date":"2007-04-12","index":2491,"close":2.11,"high":2.12,"low":2.07,"open":2.09,"volume":95090000},{"timestamp":1176471000,"date":"2007-04-13","index":2492,"close":2.12,"high":2.13,"low":2.1,"open":2.11,"volume":72200000},{"timestamp":1176730200,"date":"2007-04-16","index":2493,"close":2.26,"high":2.27,"low":2.18,"open":2.19,"volume":268880000},{"timestamp":1176816600,"date":"2007-04-17","index":2494,"close":2.25,"high":2.27,"low":2.24,"open":2.26,"volume":147978000},{"timestamp":1176903000,"date":"2007-04-18","index":2495,"close":2.25,"high":2.26,"low":2.23,"open":2.24,"volume":99928000},{"timestamp":1176989400,"date":"2007-04-19","index":2496,"close":2.23,"high":2.26,"low":2.22,"open":2.23,"volume":96194000},{"timestamp":1177075800,"date":"2007-04-20","index":2497,"close":2.25,"high":2.26,"low":2.23,"open":2.25,"volume":119610000},{"timestamp":1177335000,"date":"2007-04-23","index":2498,"close":2.24,"high":2.24,"low":2.21,"open":2.21,"volume":141772000},{"timestamp":1177421400,"date":"2007-04-24","index":2499,"close":2.24,"high":2.25,"low":2.22,"open":2.24,"volume":397752000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":2500,"close":2.84,"high":2.86,"low":2.65,"open":2.66,"volume":2086584000},{"timestamp":1177594200,"date":"2007-04-26","index":2501,"close":3.14,"high":3.15,"low":2.8,"open":2.83,"volume":1243590000},{"timestamp":1177680600,"date":"2007-04-27","index":2502,"close":3.13,"high":3.19,"low":3.03,"open":3.06,"volume":1014668000},{"timestamp":1177939800,"date":"2007-04-30","index":2503,"close":3.07,"high":3.12,"low":3.06,"open":3.1,"volume":479584000},{"timestamp":1178026200,"date":"2007-05-01","index":2504,"close":3.1,"high":3.1,"low":3.01,"open":3.06,"volume":370380000},{"timestamp":1178112600,"date":"2007-05-02","index":2505,"close":3.06,"high":3.11,"low":3.05,"open":3.08,"volume":288544000},{"timestamp":1178199000,"date":"2007-05-03","index":2506,"close":3.11,"high":3.13,"low":3.04,"open":3.05,"volume":269640000},{"timestamp":1178285400,"date":"2007-05-04","index":2507,"close":3.16,"high":3.19,"low":3.12,"open":3.12,"volume":285986000},{"timestamp":1178544600,"date":"2007-05-07","index":2508,"close":3.04,"high":3.16,"low":3.04,"open":3.12,"volume":296166000},{"timestamp":1178631000,"date":"2007-05-08","index":2509,"close":3.09,"high":3.09,"low":2.98,"open":3.03,"volume":271022000},{"timestamp":1178717400,"date":"2007-05-09","index":2510,"close":3.14,"high":3.15,"low":3.07,"open":3.1,"volume":177498000}]},{"date":"2007-02-01","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1169130600,"date":"2007-01-18","index":2433,"close":1.85,"high":1.88,"low":1.84,"open":1.88,"volume":182100000},{"timestamp":1169217000,"date":"2007-01-19","index":2434,"close":1.85,"high":1.87,"low":1.83,"open":1.83,"volume":121918000},{"timestamp":1169476200,"date":"2007-01-22","index":2435,"close":1.85,"high":1.89,"low":1.84,"open":1.88,"volume":166340000},{"timestamp":1169562600,"date":"2007-01-23","index":2436,"close":1.82,"high":1.85,"low":1.82,"open":1.85,"volume":106272000},{"timestamp":1169649000,"date":"2007-01-24","index":2437,"close":1.86,"high":1.87,"low":1.83,"open":1.83,"volume":105434000},{"timestamp":1169735400,"date":"2007-01-25","index":2438,"close":1.85,"high":1.91,"low":1.84,"open":1.9,"volume":134952000},{"timestamp":1169821800,"date":"2007-01-26","index":2439,"close":1.84,"high":1.86,"low":1.82,"open":1.86,"volume":82786000},{"timestamp":1170081000,"date":"2007-01-29","index":2440,"close":1.87,"high":1.87,"low":1.83,"open":1.84,"volume":147900000},{"timestamp":1170167400,"date":"2007-01-30","index":2441,"close":1.85,"high":1.87,"low":1.83,"open":1.86,"volume":96270000},{"timestamp":1170253800,"date":"2007-01-31","index":2442,"close":1.88,"high":1.91,"low":1.84,"open":1.85,"volume":145550000},{"timestamp":1170340200,"date":"2007-02-01","index":2443,"close":1.93,"high":1.97,"low":1.89,"open":1.9,"volume":522462000}],"post":[{"timestamp":1170426600,"date":"2007-02-02","index":2444,"close":1.87,"high":1.89,"low":1.83,"open":1.86,"volume":517014000},{"timestamp":1170685800,"date":"2007-02-05","index":2445,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":122218000},{"timestamp":1170772200,"date":"2007-02-06","index":2446,"close":1.91,"high":1.92,"low":1.85,"open":1.86,"volume":172254000},{"timestamp":1170858600,"date":"2007-02-07","index":2447,"close":1.95,"high":1.98,"low":1.92,"open":1.92,"volume":210064000},{"timestamp":1170945000,"date":"2007-02-08","index":2448,"close":1.96,"high":1.98,"low":1.93,"open":1.95,"volume":109672000},{"timestamp":1171031400,"date":"2007-02-09","index":2449,"close":1.94,"high":1.97,"low":1.93,"open":1.96,"volume":119202000},{"timestamp":1171290600,"date":"2007-02-12","index":2450,"close":1.94,"high":1.95,"low":1.92,"open":1.94,"volume":76714000},{"timestamp":1171377000,"date":"2007-02-13","index":2451,"close":1.97,"high":1.98,"low":1.94,"open":1.94,"volume":90110000},{"timestamp":1171463400,"date":"2007-02-14","index":2452,"close":2.01,"high":2.01,"low":1.96,"open":1.96,"volume":136282000},{"timestamp":1171549800,"date":"2007-02-15","index":2453,"close":2,"high":2.02,"low":1.99,"open":2.01,"volume":101764000},{"timestamp":1171636200,"date":"2007-02-16","index":2454,"close":2.02,"high":2.02,"low":1.99,"open":2,"volume":93580000}]},{"date":"2006-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2006-04-25","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144675800,"date":"2006-04-10","index":2239,"close":1.83,"high":1.86,"low":1.81,"open":1.86,"volume":94950000},{"timestamp":1144762200,"date":"2006-04-11","index":2240,"close":1.8,"high":1.84,"low":1.78,"open":1.83,"volume":132112000},{"timestamp":1144848600,"date":"2006-04-12","index":2241,"close":1.81,"high":1.82,"low":1.8,"open":1.8,"volume":57116000},{"timestamp":1144935000,"date":"2006-04-13","index":2242,"close":1.83,"high":1.84,"low":1.77,"open":1.8,"volume":74304000},{"timestamp":1145280600,"date":"2006-04-17","index":2243,"close":1.76,"high":1.83,"low":1.75,"open":1.82,"volume":88844000},{"timestamp":1145367000,"date":"2006-04-18","index":2244,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":91914000},{"timestamp":1145453400,"date":"2006-04-19","index":2245,"close":1.84,"high":1.85,"low":1.79,"open":1.81,"volume":85610000},{"timestamp":1145539800,"date":"2006-04-20","index":2246,"close":1.82,"high":1.86,"low":1.81,"open":1.84,"volume":107752000},{"timestamp":1145626200,"date":"2006-04-21","index":2247,"close":1.8,"high":1.84,"low":1.79,"open":1.83,"volume":88470000},{"timestamp":1145885400,"date":"2006-04-24","index":2248,"close":1.79,"high":1.81,"low":1.77,"open":1.81,"volume":61752000},{"timestamp":1145971800,"date":"2006-04-25","index":2249,"close":1.78,"high":1.79,"low":1.75,"open":1.78,"volume":255810000}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":2250,"close":1.79,"high":1.82,"low":1.76,"open":1.77,"volume":221430000},{"timestamp":1146144600,"date":"2006-04-27","index":2251,"close":1.79,"high":1.79,"low":1.76,"open":1.78,"volume":118650000},{"timestamp":1146231000,"date":"2006-04-28","index":2252,"close":1.76,"high":1.79,"low":1.76,"open":1.79,"volume":69850000},{"timestamp":1146490200,"date":"2006-05-01","index":2253,"close":1.73,"high":1.78,"low":1.72,"open":1.76,"volume":141454000},{"timestamp":1146576600,"date":"2006-05-02","index":2254,"close":1.72,"high":1.75,"low":1.71,"open":1.73,"volume":117140000},{"timestamp":1146663000,"date":"2006-05-03","index":2255,"close":1.7,"high":1.72,"low":1.68,"open":1.71,"volume":151718000},{"timestamp":1146749400,"date":"2006-05-04","index":2256,"close":1.72,"high":1.74,"low":1.72,"open":1.73,"volume":119958000},{"timestamp":1146835800,"date":"2006-05-05","index":2257,"close":1.75,"high":1.75,"low":1.71,"open":1.73,"volume":114818000},{"timestamp":1147095000,"date":"2006-05-08","index":2258,"close":1.73,"high":1.77,"low":1.72,"open":1.75,"volume":84736000},{"timestamp":1147181400,"date":"2006-05-09","index":2259,"close":1.74,"high":1.76,"low":1.71,"open":1.72,"volume":109694000},{"timestamp":1147267800,"date":"2006-05-10","index":2260,"close":1.71,"high":1.75,"low":1.71,"open":1.73,"volume":66006000}]},{"date":"2006-02-02","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1137681000,"date":"2006-01-19","index":2183,"close":2.22,"high":2.26,"low":2.21,"open":2.22,"volume":103138000},{"timestamp":1137767400,"date":"2006-01-20","index":2184,"close":2.2,"high":2.22,"low":2.16,"open":2.21,"volume":166148000},{"timestamp":1138026600,"date":"2006-01-23","index":2185,"close":2.19,"high":2.24,"low":2.17,"open":2.21,"volume":115056000},{"timestamp":1138113000,"date":"2006-01-24","index":2186,"close":2.2,"high":2.22,"low":2.17,"open":2.18,"volume":86848000},{"timestamp":1138199400,"date":"2006-01-25","index":2187,"close":2.18,"high":2.22,"low":2.17,"open":2.2,"volume":85742000},{"timestamp":1138285800,"date":"2006-01-26","index":2188,"close":2.23,"high":2.24,"low":2.19,"open":2.2,"volume":97790000},{"timestamp":1138372200,"date":"2006-01-27","index":2189,"close":2.26,"high":2.26,"low":2.23,"open":2.23,"volume":83480000},{"timestamp":1138631400,"date":"2006-01-30","index":2190,"close":2.25,"high":2.3,"low":2.24,"open":2.27,"volume":81996000},{"timestamp":1138717800,"date":"2006-01-31","index":2191,"close":2.24,"high":2.26,"low":2.21,"open":2.24,"volume":81120000},{"timestamp":1138804200,"date":"2006-02-01","index":2192,"close":2.2,"high":2.23,"low":2.17,"open":2.2,"volume":150028000},{"timestamp":1138890600,"date":"2006-02-02","index":2193,"close":2.14,"high":2.2,"low":1.99,"open":2.19,"volume":474186000}],"post":[{"timestamp":1138977000,"date":"2006-02-03","index":2194,"close":1.92,"high":1.92,"low":1.87,"open":1.88,"volume":670626000},{"timestamp":1139236200,"date":"2006-02-06","index":2195,"close":1.9,"high":1.92,"low":1.89,"open":1.92,"volume":170064000},{"timestamp":1139322600,"date":"2006-02-07","index":2196,"close":1.88,"high":1.91,"low":1.86,"open":1.9,"volume":148072000},{"timestamp":1139409000,"date":"2006-02-08","index":2197,"close":1.91,"high":1.92,"low":1.86,"open":1.88,"volume":150874000},{"timestamp":1139495400,"date":"2006-02-09","index":2198,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":138656000},{"timestamp":1139581800,"date":"2006-02-10","index":2199,"close":1.93,"high":1.93,"low":1.87,"open":1.9,"volume":100236000},{"timestamp":1139841000,"date":"2006-02-13","index":2200,"close":1.89,"high":1.92,"low":1.88,"open":1.91,"volume":95008000},{"timestamp":1139927400,"date":"2006-02-14","index":2201,"close":1.91,"high":1.92,"low":1.87,"open":1.9,"volume":90284000},{"timestamp":1140013800,"date":"2006-02-15","index":2202,"close":1.96,"high":1.96,"low":1.9,"open":1.91,"volume":138054000},{"timestamp":1140100200,"date":"2006-02-16","index":2203,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":112760000},{"timestamp":1140186600,"date":"2006-02-17","index":2204,"close":1.96,"high":1.97,"low":1.95,"open":1.95,"volume":91636000}]},{"date":"2005-10-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2005-07-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1121175000,"date":"2005-07-12","index":2051,"close":1.82,"high":1.83,"low":1.77,"open":1.77,"volume":117544000},{"timestamp":1121261400,"date":"2005-07-13","index":2052,"close":1.83,"high":1.83,"low":1.81,"open":1.81,"volume":64036000},{"timestamp":1121347800,"date":"2005-07-14","index":2053,"close":1.86,"high":1.87,"low":1.84,"open":1.86,"volume":117266000},{"timestamp":1121434200,"date":"2005-07-15","index":2054,"close":1.86,"high":1.88,"low":1.84,"open":1.87,"volume":104180000},{"timestamp":1121693400,"date":"2005-07-18","index":2055,"close":1.86,"high":1.86,"low":1.84,"open":1.85,"volume":59466000},{"timestamp":1121779800,"date":"2005-07-19","index":2056,"close":1.91,"high":1.91,"low":1.83,"open":1.87,"volume":116812000},{"timestamp":1121866200,"date":"2005-07-20","index":2057,"close":1.91,"high":1.91,"low":1.87,"open":1.87,"volume":127368000},{"timestamp":1121952600,"date":"2005-07-21","index":2058,"close":1.9,"high":1.99,"low":1.89,"open":1.95,"volume":221112000},{"timestamp":1122039000,"date":"2005-07-22","index":2059,"close":1.9,"high":1.91,"low":1.86,"open":1.89,"volume":117422000},{"timestamp":1122298200,"date":"2005-07-25","index":2060,"close":1.9,"high":1.95,"low":1.89,"open":1.9,"volume":109400000},{"timestamp":1122384600,"date":"2005-07-26","index":2061,"close":1.89,"high":1.94,"low":1.89,"open":1.91,"volume":295646000}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":2062,"close":2.18,"high":2.19,"low":2.09,"open":2.1,"volume":921512000},{"timestamp":1122557400,"date":"2005-07-28","index":2063,"close":2.28,"high":2.29,"low":2.17,"open":2.18,"volume":502830000},{"timestamp":1122643800,"date":"2005-07-29","index":2064,"close":2.26,"high":2.29,"low":2.23,"open":2.27,"volume":209836000},{"timestamp":1122903000,"date":"2005-08-01","index":2065,"close":2.25,"high":2.26,"low":2.22,"open":2.24,"volume":142544000},{"timestamp":1122989400,"date":"2005-08-02","index":2066,"close":2.33,"high":2.35,"low":2.24,"open":2.24,"volume":216728000},{"timestamp":1123075800,"date":"2005-08-03","index":2067,"close":2.31,"high":2.31,"low":2.29,"open":2.3,"volume":96650000},{"timestamp":1123162200,"date":"2005-08-04","index":2068,"close":2.27,"high":2.29,"low":2.27,"open":2.28,"volume":99544000},{"timestamp":1123248600,"date":"2005-08-05","index":2069,"close":2.26,"high":2.29,"low":2.26,"open":2.26,"volume":99030000},{"timestamp":1123507800,"date":"2005-08-08","index":2070,"close":2.28,"high":2.3,"low":2.26,"open":2.27,"volume":89098000},{"timestamp":1123594200,"date":"2005-08-09","index":2071,"close":2.3,"high":2.32,"low":2.29,"open":2.29,"volume":91824000},{"timestamp":1123680600,"date":"2005-08-10","index":2072,"close":2.24,"high":2.28,"low":2.23,"open":2.27,"volume":198424000}]},{"date":"2005-04-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1113312600,"date":"2005-04-12","index":1988,"close":1.73,"high":1.73,"low":1.68,"open":1.72,"volume":123944000},{"timestamp":1113399000,"date":"2005-04-13","index":1989,"close":1.72,"high":1.74,"low":1.71,"open":1.72,"volume":82502000},{"timestamp":1113485400,"date":"2005-04-14","index":1990,"close":1.7,"high":1.73,"low":1.69,"open":1.71,"volume":83568000},{"timestamp":1113571800,"date":"2005-04-15","index":1991,"close":1.65,"high":1.7,"low":1.65,"open":1.7,"volume":119700000},{"timestamp":1113831000,"date":"2005-04-18","index":1992,"close":1.65,"high":1.68,"low":1.64,"open":1.64,"volume":138340000},{"timestamp":1113917400,"date":"2005-04-19","index":1993,"close":1.64,"high":1.67,"low":1.6,"open":1.66,"volume":132388000},{"timestamp":1114003800,"date":"2005-04-20","index":1994,"close":1.66,"high":1.69,"low":1.64,"open":1.65,"volume":184310000},{"timestamp":1114090200,"date":"2005-04-21","index":1995,"close":1.69,"high":1.69,"low":1.64,"open":1.67,"volume":153894000},{"timestamp":1114176600,"date":"2005-04-22","index":1996,"close":1.65,"high":1.68,"low":1.65,"open":1.67,"volume":127840000},{"timestamp":1114435800,"date":"2005-04-25","index":1997,"close":1.68,"high":1.68,"low":1.65,"open":1.66,"volume":84908000},{"timestamp":1114522200,"date":"2005-04-26","index":1998,"close":1.64,"high":1.7,"low":1.63,"open":1.67,"volume":279386000}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":1999,"close":1.59,"high":1.59,"low":1.53,"open":1.54,"volume":586258000},{"timestamp":1114695000,"date":"2005-04-28","index":2000,"close":1.63,"high":1.65,"low":1.58,"open":1.58,"volume":289456000},{"timestamp":1114781400,"date":"2005-04-29","index":2001,"close":1.62,"high":1.64,"low":1.58,"open":1.64,"volume":210470000},{"timestamp":1115040600,"date":"2005-05-02","index":2002,"close":1.65,"high":1.66,"low":1.61,"open":1.62,"volume":181960000},{"timestamp":1115127000,"date":"2005-05-03","index":2003,"close":1.66,"high":1.68,"low":1.64,"open":1.65,"volume":135558000},{"timestamp":1115213400,"date":"2005-05-04","index":2004,"close":1.7,"high":1.71,"low":1.66,"open":1.67,"volume":155132000},{"timestamp":1115299800,"date":"2005-05-05","index":2005,"close":1.7,"high":1.71,"low":1.68,"open":1.7,"volume":92338000},{"timestamp":1115386200,"date":"2005-05-06","index":2006,"close":1.73,"high":1.73,"low":1.71,"open":1.71,"volume":134270000},{"timestamp":1115645400,"date":"2005-05-09","index":2007,"close":1.73,"high":1.74,"low":1.71,"open":1.72,"volume":88632000},{"timestamp":1115731800,"date":"2005-05-10","index":2008,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":109500000},{"timestamp":1115818200,"date":"2005-05-11","index":2009,"close":1.69,"high":1.73,"low":1.68,"open":1.72,"volume":120960000}]},{"date":"2005-02-02","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1106145000,"date":"2005-01-19","index":1931,"close":2.2,"high":2.24,"low":2.17,"open":2.22,"volume":147934000},{"timestamp":1106231400,"date":"2005-01-20","index":1932,"close":2.12,"high":2.2,"low":2.08,"open":2.09,"volume":256612000},{"timestamp":1106317800,"date":"2005-01-21","index":1933,"close":2.06,"high":2.13,"low":2.05,"open":2.1,"volume":212054000},{"timestamp":1106577000,"date":"2005-01-24","index":1934,"close":2.02,"high":2.1,"low":2.02,"open":2.07,"volume":193918000},{"timestamp":1106663400,"date":"2005-01-25","index":1935,"close":2.05,"high":2.07,"low":2.02,"open":2.03,"volume":180558000},{"timestamp":1106749800,"date":"2005-01-26","index":1936,"close":2.07,"high":2.09,"low":2.01,"open":2.06,"volume":154298000},{"timestamp":1106836200,"date":"2005-01-27","index":1937,"close":2.12,"high":2.12,"low":2.06,"open":2.06,"volume":160768000},{"timestamp":1106922600,"date":"2005-01-28","index":1938,"close":2.11,"high":2.15,"low":2.08,"open":2.1,"volume":123048000},{"timestamp":1107181800,"date":"2005-01-31","index":1939,"close":2.16,"high":2.17,"low":2.12,"open":2.12,"volume":126406000},{"timestamp":1107268200,"date":"2005-02-01","index":1940,"close":2.12,"high":2.16,"low":2.12,"open":2.15,"volume":135230000},{"timestamp":1107354600,"date":"2005-02-02","index":1941,"close":2.09,"high":2.18,"low":2.04,"open":2.15,"volume":526472000}],"post":[{"timestamp":1107441000,"date":"2005-02-03","index":1942,"close":1.79,"high":1.79,"low":1.73,"open":1.75,"volume":1210372000},{"timestamp":1107527400,"date":"2005-02-04","index":1943,"close":1.79,"high":1.8,"low":1.76,"open":1.78,"volume":346094000},{"timestamp":1107786600,"date":"2005-02-07","index":1944,"close":1.78,"high":1.79,"low":1.78,"open":1.79,"volume":142248000},{"timestamp":1107873000,"date":"2005-02-08","index":1945,"close":1.82,"high":1.83,"low":1.78,"open":1.78,"volume":192050000},{"timestamp":1107959400,"date":"2005-02-09","index":1946,"close":1.79,"high":1.84,"low":1.79,"open":1.82,"volume":158776000},{"timestamp":1108045800,"date":"2005-02-10","index":1947,"close":1.79,"high":1.81,"low":1.78,"open":1.8,"volume":159648000},{"timestamp":1108132200,"date":"2005-02-11","index":1948,"close":1.79,"high":1.8,"low":1.75,"open":1.78,"volume":156834000},{"timestamp":1108391400,"date":"2005-02-14","index":1949,"close":1.8,"high":1.83,"low":1.77,"open":1.78,"volume":139662000},{"timestamp":1108477800,"date":"2005-02-15","index":1950,"close":1.81,"high":1.82,"low":1.79,"open":1.81,"volume":103554000},{"timestamp":1108564200,"date":"2005-02-16","index":1951,"close":1.78,"high":1.82,"low":1.78,"open":1.8,"volume":104596000},{"timestamp":1108650600,"date":"2005-02-17","index":1952,"close":1.78,"high":1.79,"low":1.76,"open":1.79,"volume":105962000}]},{"date":"2004-10-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":1860,"close":2.06,"high":2.13,"low":2.04,"open":2.07,"volume":187888000},{"timestamp":1097242200,"date":"2004-10-08","index":1861,"close":2,"high":2.06,"low":1.98,"open":2.05,"volume":170924000},{"timestamp":1097501400,"date":"2004-10-11","index":1862,"close":2.01,"high":2.04,"low":1.97,"open":1.99,"volume":158566000},{"timestamp":1097587800,"date":"2004-10-12","index":1863,"close":2.01,"high":2.03,"low":1.97,"open":1.98,"volume":128420000},{"timestamp":1097674200,"date":"2004-10-13","index":1864,"close":2,"high":2.08,"low":1.99,"open":2.07,"volume":184404000},{"timestamp":1097760600,"date":"2004-10-14","index":1865,"close":1.96,"high":1.98,"low":1.94,"open":1.97,"volume":180524000},{"timestamp":1097847000,"date":"2004-10-15","index":1866,"close":1.93,"high":1.98,"low":1.89,"open":1.96,"volume":164112000},{"timestamp":1098106200,"date":"2004-10-18","index":1867,"close":1.96,"high":1.97,"low":1.89,"open":1.91,"volume":161864000},{"timestamp":1098192600,"date":"2004-10-19","index":1868,"close":1.92,"high":1.99,"low":1.91,"open":1.99,"volume":176052000},{"timestamp":1098279000,"date":"2004-10-20","index":1869,"close":1.92,"high":1.93,"low":1.89,"open":1.91,"volume":135970000},{"timestamp":1098365400,"date":"2004-10-21","index":1870,"close":1.97,"high":2.01,"low":1.92,"open":1.97,"volume":384342000}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":1871,"close":1.73,"high":1.84,"low":1.65,"open":1.81,"volume":670886000},{"timestamp":1098711000,"date":"2004-10-25","index":1872,"close":1.7,"high":1.72,"low":1.69,"open":1.7,"volume":210636000},{"timestamp":1098797400,"date":"2004-10-26","index":1873,"close":1.69,"high":1.71,"low":1.68,"open":1.71,"volume":194850000},{"timestamp":1098883800,"date":"2004-10-27","index":1874,"close":1.71,"high":1.73,"low":1.68,"open":1.68,"volume":181214000},{"timestamp":1098970200,"date":"2004-10-28","index":1875,"close":1.72,"high":1.74,"low":1.71,"open":1.71,"volume":144412000},{"timestamp":1099056600,"date":"2004-10-29","index":1876,"close":1.71,"high":1.72,"low":1.7,"open":1.72,"volume":129832000},{"timestamp":1099319400,"date":"2004-11-01","index":1877,"close":1.75,"high":1.76,"low":1.71,"open":1.71,"volume":123626000},{"timestamp":1099405800,"date":"2004-11-02","index":1878,"close":1.81,"high":1.82,"low":1.76,"open":1.77,"volume":226650000},{"timestamp":1099492200,"date":"2004-11-03","index":1879,"close":1.8,"high":1.88,"low":1.78,"open":1.86,"volume":204164000},{"timestamp":1099578600,"date":"2004-11-04","index":1880,"close":1.85,"high":1.86,"low":1.78,"open":1.78,"volume":152006000},{"timestamp":1099665000,"date":"2004-11-05","index":1881,"close":1.83,"high":1.87,"low":1.8,"open":1.87,"volume":147982000}]},{"date":"2004-07-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":1796,"close":2.47,"high":2.5,"low":2.42,"open":2.43,"volume":200678000},{"timestamp":1089379800,"date":"2004-07-09","index":1797,"close":2.42,"high":2.5,"low":2.39,"open":2.49,"volume":160670000},{"timestamp":1089639000,"date":"2004-07-12","index":1798,"close":2.45,"high":2.47,"low":2.4,"open":2.41,"volume":141338000},{"timestamp":1089725400,"date":"2004-07-13","index":1799,"close":2.48,"high":2.5,"low":2.44,"open":2.46,"volume":98176000},{"timestamp":1089811800,"date":"2004-07-14","index":1800,"close":2.47,"high":2.52,"low":2.44,"open":2.45,"volume":101312000},{"timestamp":1089898200,"date":"2004-07-15","index":1801,"close":2.43,"high":2.48,"low":2.41,"open":2.48,"volume":104882000},{"timestamp":1089984600,"date":"2004-07-16","index":1802,"close":2.36,"high":2.45,"low":2.34,"open":2.45,"volume":185738000},{"timestamp":1090243800,"date":"2004-07-19","index":1803,"close":2.3,"high":2.36,"low":2.26,"open":2.36,"volume":196942000},{"timestamp":1090330200,"date":"2004-07-20","index":1804,"close":2.35,"high":2.39,"low":2.31,"open":2.31,"volume":152526000},{"timestamp":1090416600,"date":"2004-07-21","index":1805,"close":2.24,"high":2.38,"low":2.23,"open":2.37,"volume":186730000},{"timestamp":1090503000,"date":"2004-07-22","index":1806,"close":2.29,"high":2.3,"low":2.18,"open":2.19,"volume":327820000}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":1807,"close":2,"high":2.14,"low":1.98,"open":2.12,"volume":718544000},{"timestamp":1090848600,"date":"2004-07-26","index":1808,"close":1.94,"high":2.01,"low":1.92,"open":2.01,"volume":279448000},{"timestamp":1090935000,"date":"2004-07-27","index":1809,"close":1.96,"high":2,"low":1.94,"open":1.96,"volume":210698000},{"timestamp":1091021400,"date":"2004-07-28","index":1810,"close":1.9,"high":1.98,"low":1.87,"open":1.96,"volume":203672000},{"timestamp":1091107800,"date":"2004-07-29","index":1811,"close":1.93,"high":1.95,"low":1.9,"open":1.92,"volume":164000000},{"timestamp":1091194200,"date":"2004-07-30","index":1812,"close":1.95,"high":1.97,"low":1.91,"open":1.92,"volume":120630000},{"timestamp":1091453400,"date":"2004-08-02","index":1813,"close":1.91,"high":1.94,"low":1.89,"open":1.92,"volume":118244000},{"timestamp":1091539800,"date":"2004-08-03","index":1814,"close":1.88,"high":1.95,"low":1.86,"open":1.92,"volume":155712000},{"timestamp":1091626200,"date":"2004-08-04","index":1815,"close":1.86,"high":1.87,"low":1.82,"open":1.84,"volume":195312000},{"timestamp":1091712600,"date":"2004-08-05","index":1816,"close":1.78,"high":1.87,"low":1.77,"open":1.87,"volume":168048000},{"timestamp":1091799000,"date":"2004-08-06","index":1817,"close":1.77,"high":1.83,"low":1.74,"open":1.76,"volume":230262000}]},{"date":"2004-04-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":1734,"close":2.29,"high":2.34,"low":2.27,"open":2.31,"volume":91012000},{"timestamp":1081431000,"date":"2004-04-08","index":1735,"close":2.4,"high":2.41,"low":2.35,"open":2.39,"volume":177594000},{"timestamp":1081776600,"date":"2004-04-12","index":1736,"close":2.4,"high":2.42,"low":2.38,"open":2.41,"volume":86918000},{"timestamp":1081863000,"date":"2004-04-13","index":1737,"close":2.33,"high":2.42,"low":2.32,"open":2.4,"volume":114488000},{"timestamp":1081949400,"date":"2004-04-14","index":1738,"close":2.34,"high":2.38,"low":2.3,"open":2.3,"volume":122882000},{"timestamp":1082035800,"date":"2004-04-15","index":1739,"close":2.35,"high":2.38,"low":2.3,"open":2.35,"volume":112070000},{"timestamp":1082122200,"date":"2004-04-16","index":1740,"close":2.28,"high":2.36,"low":2.27,"open":2.35,"volume":167870000},{"timestamp":1082381400,"date":"2004-04-19","index":1741,"close":2.36,"high":2.36,"low":2.26,"open":2.27,"volume":107050000},{"timestamp":1082467800,"date":"2004-04-20","index":1742,"close":2.26,"high":2.39,"low":2.26,"open":2.38,"volume":187522000},{"timestamp":1082554200,"date":"2004-04-21","index":1743,"close":2.29,"high":2.32,"low":2.25,"open":2.26,"volume":121084000},{"timestamp":1082640600,"date":"2004-04-22","index":1744,"close":2.44,"high":2.45,"low":2.29,"open":2.3,"volume":315964000}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":1745,"close":2.31,"high":2.34,"low":2.28,"open":2.3,"volume":291988000},{"timestamp":1082986200,"date":"2004-04-26","index":1746,"close":2.36,"high":2.39,"low":2.31,"open":2.32,"volume":146284000},{"timestamp":1083072600,"date":"2004-04-27","index":1747,"close":2.4,"high":2.44,"low":2.34,"open":2.38,"volume":179674000},{"timestamp":1083159000,"date":"2004-04-28","index":1748,"close":2.35,"high":2.42,"low":2.33,"open":2.38,"volume":122552000},{"timestamp":1083245400,"date":"2004-04-29","index":1749,"close":2.31,"high":2.35,"low":2.28,"open":2.35,"volume":180714000},{"timestamp":1083331800,"date":"2004-04-30","index":1750,"close":2.18,"high":2.32,"low":2.17,"open":2.3,"volume":196826000},{"timestamp":1083591000,"date":"2004-05-03","index":1751,"close":2.22,"high":2.26,"low":2.17,"open":2.17,"volume":138468000},{"timestamp":1083677400,"date":"2004-05-04","index":1752,"close":2.2,"high":2.23,"low":2.18,"open":2.22,"volume":145778000},{"timestamp":1083763800,"date":"2004-05-05","index":1753,"close":2.21,"high":2.25,"low":2.2,"open":2.2,"volume":97810000},{"timestamp":1083850200,"date":"2004-05-06","index":1754,"close":2.16,"high":2.21,"low":2.14,"open":2.18,"volume":156368000},{"timestamp":1083936600,"date":"2004-05-07","index":1755,"close":2.1,"high":2.21,"low":2.08,"open":2.15,"volume":185852000}]},{"date":"2004-01-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073917800,"date":"2004-01-12","index":1674,"close":2.65,"high":2.65,"low":2.54,"open":2.58,"volume":189018000},{"timestamp":1074004200,"date":"2004-01-13","index":1675,"close":2.75,"high":2.75,"low":2.62,"open":2.63,"volume":290446000},{"timestamp":1074090600,"date":"2004-01-14","index":1676,"close":2.79,"high":2.8,"low":2.71,"open":2.73,"volume":222682000},{"timestamp":1074177000,"date":"2004-01-15","index":1677,"close":2.81,"high":2.84,"low":2.73,"open":2.74,"volume":244346000},{"timestamp":1074263400,"date":"2004-01-16","index":1678,"close":2.79,"high":2.82,"low":2.76,"open":2.81,"volume":182284000},{"timestamp":1074609000,"date":"2004-01-20","index":1679,"close":2.83,"high":2.84,"low":2.77,"open":2.78,"volume":154968000},{"timestamp":1074695400,"date":"2004-01-21","index":1680,"close":2.81,"high":2.85,"low":2.78,"open":2.81,"volume":135672000},{"timestamp":1074781800,"date":"2004-01-22","index":1681,"close":2.86,"high":2.89,"low":2.81,"open":2.84,"volume":213444000},{"timestamp":1074868200,"date":"2004-01-23","index":1682,"close":2.86,"high":2.88,"low":2.83,"open":2.86,"volume":120780000},{"timestamp":1075127400,"date":"2004-01-26","index":1683,"close":2.85,"high":2.86,"low":2.82,"open":2.84,"volume":111320000},{"timestamp":1075213800,"date":"2004-01-27","index":1684,"close":2.79,"high":2.89,"low":2.78,"open":2.84,"volume":259282000}],"post":[{"timestamp":1075300200,"date":"2004-01-28","index":1685,"close":2.6,"high":2.72,"low":2.58,"open":2.68,"volume":431626000},{"timestamp":1075386600,"date":"2004-01-29","index":1686,"close":2.46,"high":2.6,"low":2.43,"open":2.6,"volume":449702000},{"timestamp":1075473000,"date":"2004-01-30","index":1687,"close":2.52,"high":2.57,"low":2.46,"open":2.47,"volume":228090000},{"timestamp":1075732200,"date":"2004-02-02","index":1688,"close":2.41,"high":2.53,"low":2.4,"open":2.53,"volume":231778000},{"timestamp":1075818600,"date":"2004-02-03","index":1689,"close":2.25,"high":2.41,"low":2.23,"open":2.41,"volume":541428000},{"timestamp":1075905000,"date":"2004-02-04","index":1690,"close":2.27,"high":2.3,"low":2.21,"open":2.24,"volume":432014000},{"timestamp":1075991400,"date":"2004-02-05","index":1691,"close":2.3,"high":2.35,"low":2.3,"open":2.3,"volume":263790000},{"timestamp":1076077800,"date":"2004-02-06","index":1692,"close":2.32,"high":2.34,"low":2.28,"open":2.31,"volume":130162000},{"timestamp":1076337000,"date":"2004-02-09","index":1693,"close":2.29,"high":2.34,"low":2.29,"open":2.34,"volume":122922000},{"timestamp":1076423400,"date":"2004-02-10","index":1694,"close":2.28,"high":2.31,"low":2.28,"open":2.29,"volume":98980000},{"timestamp":1076509800,"date":"2004-02-11","index":1695,"close":2.36,"high":2.37,"low":2.28,"open":2.29,"volume":157634000}]},{"date":"2003-10-21","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-07-22","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-04-24","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2003-01-23","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":1420,"close":1.05,"high":1.08,"low":1.04,"open":1.07,"volume":139630000},{"timestamp":1042122600,"date":"2003-01-09","index":1421,"close":1.07,"high":1.09,"low":1.04,"open":1.05,"volume":123096000},{"timestamp":1042209000,"date":"2003-01-10","index":1422,"close":1.07,"high":1.08,"low":1.04,"open":1.05,"volume":151586000},{"timestamp":1042468200,"date":"2003-01-13","index":1423,"close":1.1,"high":1.11,"low":1.06,"open":1.07,"volume":142426000},{"timestamp":1042554600,"date":"2003-01-14","index":1424,"close":1.14,"high":1.14,"low":1.08,"open":1.09,"volume":140976000},{"timestamp":1042641000,"date":"2003-01-15","index":1425,"close":1.11,"high":1.13,"low":1.1,"open":1.13,"volume":139788000},{"timestamp":1042727400,"date":"2003-01-16","index":1426,"close":1.09,"high":1.11,"low":1.07,"open":1.08,"volume":158232000},{"timestamp":1042813800,"date":"2003-01-17","index":1427,"close":1.07,"high":1.09,"low":1.06,"open":1.07,"volume":115724000},{"timestamp":1043159400,"date":"2003-01-21","index":1428,"close":1.05,"high":1.08,"low":1.02,"open":1.06,"volume":125862000},{"timestamp":1043245800,"date":"2003-01-22","index":1429,"close":1.06,"high":1.09,"low":1.04,"open":1.04,"volume":133672000},{"timestamp":1043332200,"date":"2003-01-23","index":1430,"close":1.09,"high":1.1,"low":1.06,"open":1.08,"volume":219960000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":1431,"close":1.11,"high":1.16,"low":1.1,"open":1.13,"volume":433636000},{"timestamp":1043677800,"date":"2003-01-27","index":1432,"close":1.09,"high":1.12,"low":1.08,"open":1.08,"volume":164140000},{"timestamp":1043764200,"date":"2003-01-28","index":1433,"close":1.08,"high":1.1,"low":1.06,"open":1.1,"volume":159368000},{"timestamp":1043850600,"date":"2003-01-29","index":1434,"close":1.1,"high":1.12,"low":1.07,"open":1.08,"volume":141138000},{"timestamp":1043937000,"date":"2003-01-30","index":1435,"close":1.09,"high":1.12,"low":1.09,"open":1.11,"volume":119314000},{"timestamp":1044023400,"date":"2003-01-31","index":1436,"close":1.09,"high":1.11,"low":1.08,"open":1.08,"volume":125250000},{"timestamp":1044282600,"date":"2003-02-03","index":1437,"close":1.11,"high":1.12,"low":1.09,"open":1.1,"volume":103910000},{"timestamp":1044369000,"date":"2003-02-04","index":1438,"close":1.1,"high":1.11,"low":1.08,"open":1.1,"volume":96352000},{"timestamp":1044455400,"date":"2003-02-05","index":1439,"close":1.11,"high":1.13,"low":1.1,"open":1.11,"volume":106862000},{"timestamp":1044541800,"date":"2003-02-06","index":1440,"close":1.1,"high":1.12,"low":1.1,"open":1.11,"volume":80754000},{"timestamp":1044628200,"date":"2003-02-07","index":1441,"close":1.07,"high":1.11,"low":1.06,"open":1.11,"volume":138858000}]},{"date":"2002-10-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2002-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2001-10-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":1002634200,"date":"2001-10-09","index":1106,"close":0.35,"high":0.36,"low":0.33,"open":0.36,"volume":55336000},{"timestamp":1002720600,"date":"2001-10-10","index":1107,"close":0.36,"high":0.37,"low":0.34,"open":0.34,"volume":61660000},{"timestamp":1002807000,"date":"2001-10-11","index":1108,"close":0.39,"high":0.41,"low":0.38,"open":0.38,"volume":133306000},{"timestamp":1002893400,"date":"2001-10-12","index":1109,"close":0.4,"high":0.41,"low":0.37,"open":0.39,"volume":72592000},{"timestamp":1003152600,"date":"2001-10-15","index":1110,"close":0.44,"high":0.46,"low":0.41,"open":0.41,"volume":172036000},{"timestamp":1003239000,"date":"2001-10-16","index":1111,"close":0.48,"high":0.49,"low":0.46,"open":0.46,"volume":165992000},{"timestamp":1003325400,"date":"2001-10-17","index":1112,"close":0.45,"high":0.5,"low":0.44,"open":0.5,"volume":178890000},{"timestamp":1003411800,"date":"2001-10-18","index":1113,"close":0.42,"high":0.46,"low":0.42,"open":0.45,"volume":87066000},{"timestamp":1003498200,"date":"2001-10-19","index":1114,"close":0.4,"high":0.43,"low":0.38,"open":0.42,"volume":140146000},{"timestamp":1003757400,"date":"2001-10-22","index":1115,"close":0.44,"high":0.44,"low":0.4,"open":0.4,"volume":84620000},{"timestamp":1003843800,"date":"2001-10-23","index":1116,"close":0.48,"high":0.48,"low":0.44,"open":0.46,"volume":244528000}],"post":[{"timestamp":1003930200,"date":"2001-10-24","index":1117,"close":0.38,"high":0.41,"low":0.37,"open":0.4,"volume":533848000},{"timestamp":1004016600,"date":"2001-10-25","index":1118,"close":0.39,"high":0.39,"low":0.36,"open":0.37,"volume":185356000},{"timestamp":1004103000,"date":"2001-10-26","index":1119,"close":0.38,"high":0.4,"low":0.38,"open":0.38,"volume":122142000},{"timestamp":1004365800,"date":"2001-10-29","index":1120,"close":0.35,"high":0.38,"low":0.35,"open":0.38,"volume":103236000},{"timestamp":1004452200,"date":"2001-10-30","index":1121,"close":0.32,"high":0.35,"low":0.32,"open":0.35,"volume":201110000},{"timestamp":1004538600,"date":"2001-10-31","index":1122,"close":0.35,"high":0.35,"low":0.33,"open":0.34,"volume":154830000},{"timestamp":1004625000,"date":"2001-11-01","index":1123,"close":0.35,"high":0.35,"low":0.33,"open":0.35,"volume":101070000},{"timestamp":1004711400,"date":"2001-11-02","index":1124,"close":0.34,"high":0.35,"low":0.33,"open":0.35,"volume":73942000},{"timestamp":1004970600,"date":"2001-11-05","index":1125,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":125756000},{"timestamp":1005057000,"date":"2001-11-06","index":1126,"close":0.35,"high":0.36,"low":0.35,"open":0.35,"volume":112156000},{"timestamp":1005143400,"date":"2001-11-07","index":1127,"close":0.37,"high":0.38,"low":0.35,"open":0.35,"volume":194312000}]},{"date":"2001-07-23","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":994685400,"date":"2001-07-09","index":1045,"close":0.79,"high":0.8,"low":0.76,"open":0.77,"volume":160020000},{"timestamp":994771800,"date":"2001-07-10","index":1046,"close":0.78,"high":0.81,"low":0.78,"open":0.8,"volume":172854000},{"timestamp":994858200,"date":"2001-07-11","index":1047,"close":0.77,"high":0.79,"low":0.75,"open":0.77,"volume":116436000},{"timestamp":994944600,"date":"2001-07-12","index":1048,"close":0.82,"high":0.83,"low":0.79,"open":0.79,"volume":119530000},{"timestamp":995031000,"date":"2001-07-13","index":1049,"close":0.85,"high":0.85,"low":0.81,"open":0.81,"volume":136966000},{"timestamp":995290200,"date":"2001-07-16","index":1050,"close":0.8,"high":0.87,"low":0.8,"open":0.85,"volume":146316000},{"timestamp":995376600,"date":"2001-07-17","index":1051,"close":0.82,"high":0.82,"low":0.79,"open":0.79,"volume":74124000},{"timestamp":995463000,"date":"2001-07-18","index":1052,"close":0.8,"high":0.83,"low":0.79,"open":0.8,"volume":73462000},{"timestamp":995549400,"date":"2001-07-19","index":1053,"close":0.82,"high":0.84,"low":0.81,"open":0.81,"volume":104256000},{"timestamp":995635800,"date":"2001-07-20","index":1054,"close":0.85,"high":0.86,"low":0.82,"open":0.83,"volume":74714000},{"timestamp":995895000,"date":"2001-07-23","index":1055,"close":0.8,"high":0.86,"low":0.8,"open":0.85,"volume":173278000}],"post":[{"timestamp":995981400,"date":"2001-07-24","index":1056,"close":0.6,"high":0.7,"low":0.6,"open":0.68,"volume":651458000},{"timestamp":996067800,"date":"2001-07-25","index":1057,"close":0.58,"high":0.62,"low":0.55,"open":0.61,"volume":251194000},{"timestamp":996154200,"date":"2001-07-26","index":1058,"close":0.62,"high":0.64,"low":0.56,"open":0.58,"volume":210050000},{"timestamp":996240600,"date":"2001-07-27","index":1059,"close":0.61,"high":0.62,"low":0.58,"open":0.62,"volume":181518000},{"timestamp":996499800,"date":"2001-07-30","index":1060,"close":0.63,"high":0.64,"low":0.6,"open":0.61,"volume":103620000},{"timestamp":996586200,"date":"2001-07-31","index":1061,"close":0.62,"high":0.64,"low":0.61,"open":0.63,"volume":87578000},{"timestamp":996672600,"date":"2001-08-01","index":1062,"close":0.63,"high":0.64,"low":0.61,"open":0.64,"volume":110212000},{"timestamp":996759000,"date":"2001-08-02","index":1063,"close":0.61,"high":0.63,"low":0.61,"open":0.63,"volume":77450000},{"timestamp":996845400,"date":"2001-08-03","index":1064,"close":0.61,"high":0.62,"low":0.61,"open":0.61,"volume":61698000},{"timestamp":997104600,"date":"2001-08-06","index":1065,"close":0.6,"high":0.61,"low":0.59,"open":0.61,"volume":53236000},{"timestamp":997191000,"date":"2001-08-07","index":1066,"close":0.58,"high":0.6,"low":0.58,"open":0.59,"volume":51204000}]},{"date":"2001-04-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":986823000,"date":"2001-04-09","index":983,"close":0.56,"high":0.6,"low":0.54,"open":0.59,"volume":468114000},{"timestamp":986909400,"date":"2001-04-10","index":984,"close":0.6,"high":0.68,"low":0.56,"open":0.56,"volume":377208000},{"timestamp":986995800,"date":"2001-04-11","index":985,"close":0.67,"high":0.68,"low":0.61,"open":0.65,"volume":268436000},{"timestamp":987082200,"date":"2001-04-12","index":986,"close":0.73,"high":0.75,"low":0.65,"open":0.65,"volume":230600000},{"timestamp":987427800,"date":"2001-04-16","index":987,"close":0.7,"high":0.73,"low":0.68,"open":0.73,"volume":126202000},{"timestamp":987514200,"date":"2001-04-17","index":988,"close":0.74,"high":0.74,"low":0.69,"open":0.69,"volume":101470000},{"timestamp":987600600,"date":"2001-04-18","index":989,"close":0.83,"high":0.91,"low":0.78,"open":0.78,"volume":391100000},{"timestamp":987687000,"date":"2001-04-19","index":990,"close":0.8,"high":0.85,"low":0.78,"open":0.85,"volume":174852000},{"timestamp":987773400,"date":"2001-04-20","index":991,"close":0.79,"high":0.81,"low":0.75,"open":0.78,"volume":170442000},{"timestamp":988032600,"date":"2001-04-23","index":992,"close":0.81,"high":0.87,"low":0.8,"open":0.82,"volume":233792000},{"timestamp":988119000,"date":"2001-04-24","index":993,"close":0.78,"high":0.84,"low":0.77,"open":0.82,"volume":141652000}],"post":[{"timestamp":988205400,"date":"2001-04-25","index":994,"close":0.8,"high":0.81,"low":0.73,"open":0.78,"volume":186342000},{"timestamp":988291800,"date":"2001-04-26","index":995,"close":0.77,"high":0.82,"low":0.75,"open":0.81,"volume":119212000},{"timestamp":988378200,"date":"2001-04-27","index":996,"close":0.76,"high":0.79,"low":0.75,"open":0.79,"volume":88920000},{"timestamp":988637400,"date":"2001-04-30","index":997,"close":0.79,"high":0.85,"low":0.78,"open":0.78,"volume":115606000},{"timestamp":988723800,"date":"2001-05-01","index":998,"close":0.84,"high":0.85,"low":0.79,"open":0.8,"volume":102158000},{"timestamp":988810200,"date":"2001-05-02","index":999,"close":0.86,"high":0.87,"low":0.84,"open":0.86,"volume":149944000},{"timestamp":988896600,"date":"2001-05-03","index":1000,"close":0.84,"high":0.85,"low":0.81,"open":0.84,"volume":100200000},{"timestamp":988983000,"date":"2001-05-04","index":1001,"close":0.88,"high":0.88,"low":0.8,"open":0.82,"volume":131690000},{"timestamp":989242200,"date":"2001-05-07","index":1002,"close":0.85,"high":0.88,"low":0.83,"open":0.87,"volume":101674000},{"timestamp":989328600,"date":"2001-05-08","index":1003,"close":0.81,"high":0.82,"low":0.78,"open":0.81,"volume":143830000},{"timestamp":989415000,"date":"2001-05-09","index":1004,"close":0.75,"high":0.78,"low":0.75,"open":0.78,"volume":93420000}]},{"date":"2001-01-30","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":979655400,"date":"2001-01-16","index":925,"close":0.9,"high":0.92,"low":0.86,"open":0.92,"volume":120340000},{"timestamp":979741800,"date":"2001-01-17","index":926,"close":0.92,"high":0.98,"low":0.89,"open":0.94,"volume":183320000},{"timestamp":979828200,"date":"2001-01-18","index":927,"close":0.98,"high":0.98,"low":0.9,"open":0.92,"volume":82316000},{"timestamp":979914600,"date":"2001-01-19","index":928,"close":1,"high":1.02,"low":0.93,"open":1.02,"volume":123550000},{"timestamp":980173800,"date":"2001-01-22","index":929,"close":0.93,"high":1,"low":0.93,"open":0.98,"volume":87972000},{"timestamp":980260200,"date":"2001-01-23","index":930,"close":0.95,"high":0.97,"low":0.91,"open":0.92,"volume":94886000},{"timestamp":980346600,"date":"2001-01-24","index":931,"close":1.09,"high":1.12,"low":0.95,"open":0.96,"volume":276962000},{"timestamp":980433000,"date":"2001-01-25","index":932,"close":0.95,"high":1.09,"low":0.95,"open":1.08,"volume":141328000},{"timestamp":980519400,"date":"2001-01-26","index":933,"close":0.98,"high":1.02,"low":0.94,"open":0.95,"volume":101892000},{"timestamp":980778600,"date":"2001-01-29","index":934,"close":1.01,"high":1.04,"low":0.94,"open":0.96,"volume":154260000},{"timestamp":980865000,"date":"2001-01-30","index":935,"close":0.95,"high":1.03,"low":0.93,"open":1.03,"volume":245466000}],"post":[{"timestamp":980951400,"date":"2001-01-31","index":936,"close":0.87,"high":0.98,"low":0.85,"open":0.95,"volume":409516000},{"timestamp":981037800,"date":"2001-02-01","index":937,"close":0.81,"high":0.86,"low":0.79,"open":0.86,"volume":189374000},{"timestamp":981124200,"date":"2001-02-02","index":938,"close":0.72,"high":0.81,"low":0.71,"open":0.81,"volume":242022000},{"timestamp":981383400,"date":"2001-02-05","index":939,"close":0.72,"high":0.75,"low":0.72,"open":0.73,"volume":183796000},{"timestamp":981469800,"date":"2001-02-06","index":940,"close":0.79,"high":0.79,"low":0.68,"open":0.69,"volume":381518000},{"timestamp":981556200,"date":"2001-02-07","index":941,"close":0.75,"high":0.79,"low":0.73,"open":0.76,"volume":151358000},{"timestamp":981642600,"date":"2001-02-08","index":942,"close":0.72,"high":0.79,"low":0.72,"open":0.77,"volume":105904000},{"timestamp":981729000,"date":"2001-02-09","index":943,"close":0.67,"high":0.74,"low":0.67,"open":0.72,"volume":149080000},{"timestamp":981988200,"date":"2001-02-12","index":944,"close":0.73,"high":0.75,"low":0.69,"open":0.71,"volume":105906000},{"timestamp":982074600,"date":"2001-02-13","index":945,"close":0.69,"high":0.75,"low":0.69,"open":0.75,"volume":95908000},{"timestamp":982161000,"date":"2001-02-14","index":946,"close":0.72,"high":0.74,"low":0.68,"open":0.71,"volume":162468000}]},{"date":"2000-10-24","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":971184600,"date":"2000-10-10","index":859,"close":1.52,"high":1.64,"low":1.44,"open":1.49,"volume":145310000},{"timestamp":971271000,"date":"2000-10-11","index":860,"close":1.39,"high":1.51,"low":1.38,"open":1.4,"volume":157794000},{"timestamp":971357400,"date":"2000-10-12","index":861,"close":1.26,"high":1.44,"low":1.23,"open":1.42,"volume":160652000},{"timestamp":971443800,"date":"2000-10-13","index":862,"close":1.42,"high":1.44,"low":1.17,"open":1.21,"volume":152668000},{"timestamp":971703000,"date":"2000-10-16","index":863,"close":1.22,"high":1.42,"low":1.21,"open":1.41,"volume":142954000},{"timestamp":971789400,"date":"2000-10-17","index":864,"close":1.1,"high":1.26,"low":1.04,"open":1.24,"volume":302810000},{"timestamp":971875800,"date":"2000-10-18","index":865,"close":1.26,"high":1.27,"low":0.97,"open":0.99,"volume":375774000},{"timestamp":971962200,"date":"2000-10-19","index":866,"close":1.39,"high":1.41,"low":1.21,"open":1.33,"volume":217498000},{"timestamp":972048600,"date":"2000-10-20","index":867,"close":1.54,"high":1.56,"low":1.36,"open":1.38,"volume":232438000},{"timestamp":972307800,"date":"2000-10-23","index":868,"close":1.5,"high":1.52,"low":1.38,"open":1.48,"volume":203992000},{"timestamp":972394200,"date":"2000-10-24","index":869,"close":1.48,"high":1.69,"low":1.44,"open":1.49,"volume":273532000}],"post":[{"timestamp":972480600,"date":"2000-10-25","index":870,"close":1.59,"high":1.83,"low":1.59,"open":1.7,"volume":571458000},{"timestamp":972567000,"date":"2000-10-26","index":871,"close":1.84,"high":1.88,"low":1.55,"open":1.61,"volume":356510000},{"timestamp":972653400,"date":"2000-10-27","index":872,"close":1.78,"high":1.88,"low":1.69,"open":1.7,"volume":247414000},{"timestamp":972916200,"date":"2000-10-30","index":873,"close":1.64,"high":1.72,"low":1.51,"open":1.65,"volume":250204000},{"timestamp":973002600,"date":"2000-10-31","index":874,"close":1.83,"high":1.84,"low":1.6,"open":1.63,"volume":198390000},{"timestamp":973089000,"date":"2000-11-01","index":875,"close":1.87,"high":2,"low":1.78,"open":1.79,"volume":221984000},{"timestamp":973175400,"date":"2000-11-02","index":876,"close":1.99,"high":1.99,"low":1.88,"open":1.9,"volume":139794000},{"timestamp":973261800,"date":"2000-11-03","index":877,"close":1.88,"high":2.04,"low":1.84,"open":1.95,"volume":119248000},{"timestamp":973521000,"date":"2000-11-06","index":878,"close":1.83,"high":1.93,"low":1.74,"open":1.93,"volume":128892000},{"timestamp":973607400,"date":"2000-11-07","index":879,"close":1.85,"high":1.97,"low":1.78,"open":1.83,"volume":109906000},{"timestamp":973693800,"date":"2000-11-08","index":880,"close":1.69,"high":1.85,"low":1.66,"open":1.8,"volume":116706000}]},{"date":"2000-07-26","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":963408600,"date":"2000-07-12","index":796,"close":1.75,"high":1.81,"low":1.71,"open":1.77,"volume":225318000},{"timestamp":963495000,"date":"2000-07-13","index":797,"close":1.75,"high":1.8,"low":1.74,"open":1.78,"volume":171950000},{"timestamp":963581400,"date":"2000-07-14","index":798,"close":2.13,"high":2.16,"low":1.82,"open":1.82,"volume":448722000},{"timestamp":963840600,"date":"2000-07-17","index":799,"close":2.06,"high":2.2,"low":2.01,"open":2.14,"volume":130600000},{"timestamp":963927000,"date":"2000-07-18","index":800,"close":2.09,"high":2.18,"low":1.98,"open":2.01,"volume":159168000},{"timestamp":964013400,"date":"2000-07-19","index":801,"close":2.04,"high":2.08,"low":1.95,"open":2.08,"volume":94874000},{"timestamp":964099800,"date":"2000-07-20","index":802,"close":2.02,"high":2.17,"low":1.98,"open":2.05,"volume":138914000},{"timestamp":964186200,"date":"2000-07-21","index":803,"close":2.06,"high":2.13,"low":2.02,"open":2.02,"volume":94258000},{"timestamp":964445400,"date":"2000-07-24","index":804,"close":1.94,"high":2.07,"low":1.9,"open":2.05,"volume":115564000},{"timestamp":964531800,"date":"2000-07-25","index":805,"close":1.88,"high":1.94,"low":1.66,"open":1.84,"volume":555050000},{"timestamp":964618200,"date":"2000-07-26","index":806,"close":1.8,"high":1.84,"low":1.7,"open":1.75,"volume":310956000}],"post":[{"timestamp":964704600,"date":"2000-07-27","index":807,"close":1.57,"high":1.6,"low":1.49,"open":1.57,"volume":471586000},{"timestamp":964791000,"date":"2000-07-28","index":808,"close":1.5,"high":1.61,"low":1.45,"open":1.57,"volume":248940000},{"timestamp":965050200,"date":"2000-07-31","index":809,"close":1.51,"high":1.51,"low":1.39,"open":1.5,"volume":189576000},{"timestamp":965136600,"date":"2000-08-01","index":810,"close":1.51,"high":1.61,"low":1.51,"open":1.53,"volume":163128000},{"timestamp":965223000,"date":"2000-08-02","index":811,"close":1.54,"high":1.6,"low":1.51,"open":1.51,"volume":99058000},{"timestamp":965309400,"date":"2000-08-03","index":812,"close":1.58,"high":1.59,"low":1.47,"open":1.47,"volume":102882000},{"timestamp":965395800,"date":"2000-08-04","index":813,"close":1.63,"high":1.71,"low":1.58,"open":1.6,"volume":97422000},{"timestamp":965655000,"date":"2000-08-07","index":814,"close":1.69,"high":1.71,"low":1.58,"open":1.6,"volume":88062000},{"timestamp":965741400,"date":"2000-08-08","index":815,"close":1.65,"high":1.67,"low":1.62,"open":1.66,"volume":101012000},{"timestamp":965827800,"date":"2000-08-09","index":816,"close":1.54,"high":1.62,"low":1.52,"open":1.62,"volume":177488000},{"timestamp":965914200,"date":"2000-08-10","index":817,"close":1.52,"high":1.59,"low":1.49,"open":1.58,"volume":121460000}]},{"date":"2000-04-26","estimated":-0.02,"reported":-0.02,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":733,"close":3.17,"high":3.3,"low":3.06,"open":3.13,"volume":94132000},{"timestamp":955546200,"date":"2000-04-12","index":734,"close":2.82,"high":3.22,"low":2.81,"open":3.2,"volume":173910000},{"timestamp":955632600,"date":"2000-04-13","index":735,"close":2.4,"high":2.94,"low":2.4,"open":2.89,"volume":213580000},{"timestamp":955719000,"date":"2000-04-14","index":736,"close":2.34,"high":2.62,"low":2.04,"open":2.39,"volume":401490000},{"timestamp":955978200,"date":"2000-04-17","index":737,"close":2.35,"high":2.6,"low":2.23,"open":2.26,"volume":243618000},{"timestamp":956064600,"date":"2000-04-18","index":738,"close":2.75,"high":2.81,"low":2.36,"open":2.38,"volume":214700000},{"timestamp":956151000,"date":"2000-04-19","index":739,"close":2.67,"high":2.77,"low":2.58,"open":2.77,"volume":107476000},{"timestamp":956237400,"date":"2000-04-20","index":740,"close":2.62,"high":2.68,"low":2.49,"open":2.67,"volume":98506000},{"timestamp":956583000,"date":"2000-04-24","index":741,"close":2.49,"high":2.58,"low":2.24,"open":2.47,"volume":133866000},{"timestamp":956669400,"date":"2000-04-25","index":742,"close":2.62,"high":2.71,"low":2.51,"open":2.59,"volume":143008000},{"timestamp":956755800,"date":"2000-04-26","index":743,"close":2.67,"high":2.87,"low":2.62,"open":2.67,"volume":240128000}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":744,"close":2.64,"high":2.76,"low":2.42,"open":2.47,"volume":225320000},{"timestamp":956928600,"date":"2000-04-28","index":745,"close":2.76,"high":2.78,"low":2.66,"open":2.7,"volume":136676000},{"timestamp":957187800,"date":"2000-05-01","index":746,"close":3,"high":3.02,"low":2.76,"open":2.8,"volume":171570000},{"timestamp":957274200,"date":"2000-05-02","index":747,"close":2.81,"high":3,"low":2.79,"open":2.96,"volume":148558000},{"timestamp":957360600,"date":"2000-05-03","index":748,"close":2.71,"high":2.83,"low":2.65,"open":2.76,"volume":108496000},{"timestamp":957447000,"date":"2000-05-04","index":749,"close":2.75,"high":2.83,"low":2.66,"open":2.71,"volume":94504000},{"timestamp":957533400,"date":"2000-05-05","index":750,"close":2.92,"high":2.93,"low":2.71,"open":2.73,"volume":81242000},{"timestamp":957792600,"date":"2000-05-08","index":751,"close":2.8,"high":2.96,"low":2.77,"open":2.84,"volume":79000000},{"timestamp":957879000,"date":"2000-05-09","index":752,"close":2.81,"high":2.89,"low":2.65,"open":2.83,"volume":91036000},{"timestamp":957965400,"date":"2000-05-10","index":753,"close":2.67,"high":2.77,"low":2.45,"open":2.73,"volume":174230000},{"timestamp":958051800,"date":"2000-05-11","index":754,"close":2.74,"high":2.79,"low":2.55,"open":2.7,"volume":111616000}]},{"date":"2000-02-02","estimated":-0.02,"reported":-0.03,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":675,"close":3.34,"high":3.38,"low":3.15,"open":3.21,"volume":164910000},{"timestamp":948378600,"date":"2000-01-20","index":676,"close":3.24,"high":3.35,"low":3.2,"open":3.35,"volume":119560000},{"timestamp":948465000,"date":"2000-01-21","index":677,"close":3.1,"high":3.23,"low":3,"open":3.23,"volume":229238000},{"timestamp":948724200,"date":"2000-01-24","index":678,"close":3.51,"high":3.67,"low":3.38,"open":3.38,"volume":583404000},{"timestamp":948810600,"date":"2000-01-25","index":679,"close":3.46,"high":3.56,"low":3.3,"open":3.5,"volume":188682000},{"timestamp":948897000,"date":"2000-01-26","index":680,"close":3.24,"high":3.5,"low":3.24,"open":3.43,"volume":131160000},{"timestamp":948983400,"date":"2000-01-27","index":681,"close":3.35,"high":3.39,"low":3.23,"open":3.26,"volume":135680000},{"timestamp":949069800,"date":"2000-01-28","index":682,"close":3.08,"high":3.32,"low":3,"open":3.25,"volume":275558000},{"timestamp":949329000,"date":"2000-01-31","index":683,"close":3.23,"high":3.24,"low":2.92,"open":3.02,"volume":213958000},{"timestamp":949415400,"date":"2000-02-01","index":684,"close":3.37,"high":3.53,"low":3.22,"open":3.38,"volume":268092000},{"timestamp":949501800,"date":"2000-02-02","index":685,"close":3.47,"high":3.61,"low":3.39,"open":3.4,"volume":280518000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":686,"close":4.21,"high":4.3,"low":3.87,"open":4.06,"volume":875000000},{"timestamp":949674600,"date":"2000-02-04","index":687,"close":3.93,"high":4.14,"low":3.89,"open":4.14,"volume":220460000},{"timestamp":949933800,"date":"2000-02-07","index":688,"close":3.75,"high":3.84,"low":3.66,"open":3.81,"volume":202580000},{"timestamp":950020200,"date":"2000-02-08","index":689,"close":4.16,"high":4.2,"low":3.67,"open":3.7,"volume":389456000},{"timestamp":950106600,"date":"2000-02-09","index":690,"close":4.01,"high":4.19,"low":4,"open":4.03,"volume":191608000},{"timestamp":950193000,"date":"2000-02-10","index":691,"close":3.81,"high":3.99,"low":3.78,"open":3.92,"volume":199592000},{"timestamp":950279400,"date":"2000-02-11","index":692,"close":3.81,"high":3.96,"low":3.78,"open":3.86,"volume":166180000},{"timestamp":950538600,"date":"2000-02-14","index":693,"close":3.72,"high":3.79,"low":3.68,"open":3.78,"volume":103394000},{"timestamp":950625000,"date":"2000-02-15","index":694,"close":3.69,"high":3.81,"low":3.53,"open":3.67,"volume":128490000},{"timestamp":950711400,"date":"2000-02-16","index":695,"close":3.53,"high":3.67,"low":3.53,"open":3.64,"volume":85204000},{"timestamp":950797800,"date":"2000-02-17","index":696,"close":3.45,"high":3.57,"low":3.4,"open":3.56,"volume":122592000}]},{"date":"1999-10-27","estimated":-0.01,"reported":-0.01,"pre":[{"timestamp":939821400,"date":"1999-10-13","index":608,"close":4,"high":4.25,"low":3.98,"open":4.13,"volume":231236000},{"timestamp":939907800,"date":"1999-10-14","index":609,"close":3.98,"high":4.17,"low":3.92,"open":4.03,"volume":254260000},{"timestamp":939994200,"date":"1999-10-15","index":610,"close":3.75,"high":3.85,"low":3.7,"open":3.79,"volume":243738000},{"timestamp":940253400,"date":"1999-10-18","index":611,"close":3.7,"high":3.83,"low":3.55,"open":3.75,"volume":215876000},{"timestamp":940339800,"date":"1999-10-19","index":612,"close":3.83,"high":3.91,"low":3.78,"open":3.88,"volume":155600000},{"timestamp":940426200,"date":"1999-10-20","index":613,"close":4.03,"high":4.03,"low":3.82,"open":3.92,"volume":154710000},{"timestamp":940512600,"date":"1999-10-21","index":614,"close":4.04,"high":4.14,"low":3.85,"open":3.9,"volume":179220000},{"timestamp":940599000,"date":"1999-10-22","index":615,"close":3.93,"high":4.18,"low":3.9,"open":4.07,"volume":146096000},{"timestamp":940858200,"date":"1999-10-25","index":616,"close":4.14,"high":4.15,"low":3.9,"open":3.95,"volume":143618000},{"timestamp":940944600,"date":"1999-10-26","index":617,"close":4.06,"high":4.22,"low":4.01,"open":4.16,"volume":154230000},{"timestamp":941031000,"date":"1999-10-27","index":618,"close":3.8,"high":3.97,"low":3.74,"open":3.97,"volume":256704000}],"post":[{"timestamp":941117400,"date":"1999-10-28","index":619,"close":3.55,"high":3.66,"low":3.29,"open":3.47,"volume":714528000},{"timestamp":941203800,"date":"1999-10-29","index":620,"close":3.53,"high":3.64,"low":3.46,"open":3.64,"volume":193776000},{"timestamp":941466600,"date":"1999-11-01","index":621,"close":3.46,"high":3.59,"low":3.32,"open":3.4,"volume":256482000},{"timestamp":941553000,"date":"1999-11-02","index":622,"close":3.32,"high":3.5,"low":3.25,"open":3.49,"volume":264864000},{"timestamp":941639400,"date":"1999-11-03","index":623,"close":3.29,"high":3.42,"low":3.25,"open":3.41,"volume":215442000},{"timestamp":941725800,"date":"1999-11-04","index":624,"close":3.15,"high":3.39,"low":3.05,"open":3.36,"volume":335184000},{"timestamp":941812200,"date":"1999-11-05","index":625,"close":3.25,"high":3.28,"low":3.11,"open":3.24,"volume":221828000},{"timestamp":942071400,"date":"1999-11-08","index":626,"close":3.9,"high":4,"low":3.17,"open":3.24,"volume":646788000},{"timestamp":942157800,"date":"1999-11-09","index":627,"close":3.54,"high":4.15,"low":3.5,"open":4.1,"volume":529542000},{"timestamp":942244200,"date":"1999-11-10","index":628,"close":3.6,"high":3.75,"low":3.51,"open":3.58,"volume":230134000},{"timestamp":942330600,"date":"1999-11-11","index":629,"close":3.65,"high":3.83,"low":3.57,"open":3.74,"volume":185878000}]}] diff --git a/data/AMZN_partial.json b/data/AMZN_partial.json index ec700a01b..e7e3b6c86 100644 --- a/data/AMZN_partial.json +++ b/data/AMZN_partial.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.55,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]},{"date":"2019-07-25","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5574,"close":100.05,"high":101.79,"low":99.76,"open":101.28,"volume":86356000},{"timestamp":1562938200,"date":"2019-07-12","index":5575,"close":100.55,"high":100.85,"low":100.19,"open":100.41,"volume":50186000},{"timestamp":1563197400,"date":"2019-07-15","index":5576,"close":101.05,"high":101.14,"low":100.08,"open":101.07,"volume":59626000},{"timestamp":1563283800,"date":"2019-07-16","index":5577,"close":100.5,"high":101.32,"low":100.06,"open":100.53,"volume":52364000},{"timestamp":1563370200,"date":"2019-07-17","index":5578,"close":99.6,"high":100.6,"low":99.6,"open":100.35,"volume":51176000},{"timestamp":1563456600,"date":"2019-07-18","index":5579,"close":98.89,"high":99.38,"low":97.58,"open":99,"volume":69738000},{"timestamp":1563543000,"date":"2019-07-19","index":5580,"close":98.23,"high":99.8,"low":98.11,"open":99.56,"volume":63712000},{"timestamp":1563802200,"date":"2019-07-22","index":5581,"close":99.28,"high":99.45,"low":97.91,"open":98.56,"volume":58000000},{"timestamp":1563888600,"date":"2019-07-23","index":5582,"close":99.72,"high":99.89,"low":98.66,"open":99.8,"volume":54070000},{"timestamp":1563975000,"date":"2019-07-24","index":5583,"close":100.04,"high":100.07,"low":98.29,"open":98.46,"volume":52626000},{"timestamp":1564061400,"date":"2019-07-25","index":5584,"close":98.69,"high":100.06,"low":98.64,"open":100.05,"volume":82730000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5585,"close":97.15,"high":97.54,"low":96.23,"open":97.1,"volume":98542000},{"timestamp":1564407000,"date":"2019-07-29","index":5586,"close":95.62,"high":96.61,"low":94.53,"open":96.5,"volume":89864000},{"timestamp":1564493400,"date":"2019-07-30","index":5587,"close":94.93,"high":95.49,"low":94.17,"open":94.56,"volume":58218000},{"timestamp":1564579800,"date":"2019-07-31","index":5588,"close":93.34,"high":94.98,"low":92.47,"open":94.91,"volume":89414000},{"timestamp":1564666200,"date":"2019-08-01","index":5589,"close":92.77,"high":94.9,"low":92.2,"open":93.59,"volume":94266000},{"timestamp":1564752600,"date":"2019-08-02","index":5590,"close":91.16,"high":92.32,"low":90.4,"open":92.25,"volume":99124000},{"timestamp":1565011800,"date":"2019-08-05","index":5591,"close":88.26,"high":89.43,"low":87.44,"open":88.51,"volume":121164000},{"timestamp":1565098200,"date":"2019-08-06","index":5592,"close":89.39,"high":89.69,"low":87.67,"open":89.61,"volume":101406000},{"timestamp":1565184600,"date":"2019-08-07","index":5593,"close":89.67,"high":89.95,"low":87.85,"open":88.7,"volume":90538000},{"timestamp":1565271000,"date":"2019-08-08","index":5594,"close":91.64,"high":91.71,"low":89.91,"open":90.3,"volume":74024000},{"timestamp":1565357400,"date":"2019-08-09","index":5595,"close":90.38,"high":91.55,"low":90.11,"open":91.45,"volume":57596000}]},{"date":"2019-04-25","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":5511,"close":92.37,"high":92.4,"low":91.44,"open":92.05,"volume":59280000},{"timestamp":1554989400,"date":"2019-04-11","index":5512,"close":92.2,"high":92.5,"low":92.02,"open":92.43,"volume":53096000},{"timestamp":1555075800,"date":"2019-04-12","index":5513,"close":92.15,"high":92.57,"low":92.07,"open":92.42,"volume":62288000},{"timestamp":1555335000,"date":"2019-04-15","index":5514,"close":92.24,"high":92.34,"low":90.94,"open":92.1,"volume":74488000},{"timestamp":1555421400,"date":"2019-04-16","index":5515,"close":93.15,"high":93.49,"low":92.4,"open":92.57,"volume":60892000},{"timestamp":1555507800,"date":"2019-04-17","index":5516,"close":93.24,"high":93.82,"low":93.02,"open":93.65,"volume":57870000},{"timestamp":1555594200,"date":"2019-04-18","index":5517,"close":93.08,"high":93.54,"low":92.97,"open":93.44,"volume":54998000},{"timestamp":1555939800,"date":"2019-04-22","index":5518,"close":94.37,"high":94.42,"low":92.28,"open":92.77,"volume":67476000},{"timestamp":1556026200,"date":"2019-04-23","index":5519,"close":96.19,"high":96.46,"low":94.48,"open":94.56,"volume":92808000},{"timestamp":1556112600,"date":"2019-04-24","index":5520,"close":95.09,"high":96.48,"low":94.91,"open":96.25,"volume":73516000},{"timestamp":1556199000,"date":"2019-04-25","index":5521,"close":95.11,"high":96.12,"low":95.02,"open":95.85,"volume":121982000}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":5522,"close":97.53,"high":97.55,"low":94.9,"open":96.45,"volume":168652000},{"timestamp":1556544600,"date":"2019-04-29","index":5523,"close":96.92,"high":97.82,"low":96.7,"open":97.45,"volume":80426000},{"timestamp":1556631000,"date":"2019-04-30","index":5524,"close":96.33,"high":96.79,"low":95.35,"open":96.5,"volume":70120000},{"timestamp":1556717400,"date":"2019-05-01","index":5525,"close":95.58,"high":97.18,"low":95.53,"open":96.65,"volume":62340000},{"timestamp":1556803800,"date":"2019-05-02","index":5526,"close":95.04,"high":96.08,"low":94.09,"open":95.67,"volume":79258000},{"timestamp":1556890200,"date":"2019-05-03","index":5527,"close":98.12,"high":98.22,"low":96.8,"open":97.45,"volume":127632000},{"timestamp":1557149400,"date":"2019-05-06","index":5528,"close":97.53,"high":97.95,"low":95.53,"open":95.9,"volume":108356000},{"timestamp":1557235800,"date":"2019-05-07","index":5529,"close":96.05,"high":97.46,"low":95.17,"open":97,"volume":118042000},{"timestamp":1557322200,"date":"2019-05-08","index":5530,"close":95.89,"high":96.77,"low":95.5,"open":95.94,"volume":81572000},{"timestamp":1557408600,"date":"2019-05-09","index":5531,"close":94.99,"high":95.47,"low":93.8,"open":95,"volume":106166000},{"timestamp":1557495000,"date":"2019-05-10","index":5532,"close":94.5,"high":95.19,"low":92.8,"open":94.9,"volume":114360000}]},{"date":"2019-01-31","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1547649000,"date":"2019-01-16","index":5453,"close":84.19,"high":85.25,"low":83.79,"open":84.21,"volume":127338000},{"timestamp":1547735400,"date":"2019-01-17","index":5454,"close":84.66,"high":85.01,"low":83.88,"open":84,"volume":84178000},{"timestamp":1547821800,"date":"2019-01-18","index":5455,"close":84.81,"high":85.81,"low":84.58,"open":85.6,"volume":120410000},{"timestamp":1548167400,"date":"2019-01-22","index":5456,"close":81.61,"high":84.09,"low":80.51,"open":84.05,"volume":128336000},{"timestamp":1548253800,"date":"2019-01-23","index":5457,"close":82,"high":82.87,"low":80.6,"open":82.8,"volume":104504000},{"timestamp":1548340200,"date":"2019-01-24","index":5458,"close":82.75,"high":82.86,"low":81.59,"open":82.05,"volume":81798000},{"timestamp":1548426600,"date":"2019-01-25","index":5459,"close":83.53,"high":84.17,"low":83.08,"open":83.53,"volume":98918000},{"timestamp":1548685800,"date":"2019-01-28","index":5460,"close":81.89,"high":82.25,"low":80.7,"open":82.18,"volume":96754000},{"timestamp":1548772200,"date":"2019-01-29","index":5461,"close":79.69,"high":81.62,"low":79.54,"open":81.56,"volume":92656000},{"timestamp":1548858600,"date":"2019-01-30","index":5462,"close":83.52,"high":83.85,"low":80.98,"open":81.15,"volume":115676000},{"timestamp":1548945000,"date":"2019-01-31","index":5463,"close":85.94,"high":86.82,"low":83.95,"open":84.64,"volume":218206000}],"post":[{"timestamp":1549031400,"date":"2019-02-01","index":5464,"close":81.31,"high":83.65,"low":81.1,"open":81.94,"volume":230124000},{"timestamp":1549290600,"date":"2019-02-04","index":5465,"close":81.67,"high":82.48,"low":80.68,"open":81.15,"volume":98582000},{"timestamp":1549377000,"date":"2019-02-05","index":5466,"close":82.94,"high":83.26,"low":82.13,"open":82.17,"volume":89062000},{"timestamp":1549463400,"date":"2019-02-06","index":5467,"close":82.01,"high":83.61,"low":81.67,"open":83.54,"volume":78798000},{"timestamp":1549549800,"date":"2019-02-07","index":5468,"close":80.72,"high":81.28,"low":79.65,"open":81.25,"volume":92532000},{"timestamp":1549636200,"date":"2019-02-08","index":5469,"close":79.41,"high":79.43,"low":78.34,"open":79.3,"volume":113150000},{"timestamp":1549895400,"date":"2019-02-11","index":5470,"close":79.55,"high":80.46,"low":79.3,"open":80.05,"volume":66346000},{"timestamp":1549981800,"date":"2019-02-12","index":5471,"close":81.9,"high":81.97,"low":79.94,"open":80.2,"volume":97172000},{"timestamp":1550068200,"date":"2019-02-13","index":5472,"close":82,"high":82.82,"low":81.86,"open":82.35,"volume":71206000},{"timestamp":1550154600,"date":"2019-02-14","index":5473,"close":81.13,"high":81.89,"low":80.3,"open":81.22,"volume":82410000},{"timestamp":1550241000,"date":"2019-02-15","index":5474,"close":80.4,"high":81.45,"low":80.22,"open":81.39,"volume":86878000}]},{"date":"2018-10-25","estimated":0.16,"reported":0.29,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":5388,"close":85.97,"high":87.77,"low":84.25,"open":86.2,"volume":278718000},{"timestamp":1539351000,"date":"2018-10-12","index":5389,"close":89.43,"high":90.45,"low":87.13,"open":90.4,"volume":188892000},{"timestamp":1539610200,"date":"2018-10-15","index":5390,"close":88.05,"high":89.75,"low":86.71,"open":89.75,"volume":128744000},{"timestamp":1539696600,"date":"2018-10-16","index":5391,"close":91,"high":91.19,"low":88.08,"open":89.18,"volume":117198000},{"timestamp":1539783000,"date":"2018-10-17","index":5392,"close":91.59,"high":92.25,"low":90.35,"open":92.14,"volume":105904000},{"timestamp":1539869400,"date":"2018-10-18","index":5393,"close":88.54,"high":91.51,"low":88.39,"open":91.07,"volume":117480000},{"timestamp":1539955800,"date":"2018-10-19","index":5394,"close":88.2,"high":90.46,"low":87.65,"open":89.26,"volume":118144000},{"timestamp":1540215000,"date":"2018-10-22","index":5395,"close":89.46,"high":90.47,"low":87.8,"open":89.2,"volume":90000000},{"timestamp":1540301400,"date":"2018-10-23","index":5396,"close":88.43,"high":88.82,"low":85.7,"open":87.11,"volume":134478000},{"timestamp":1540387800,"date":"2018-10-24","index":5397,"close":83.21,"high":88.89,"low":82.83,"open":88.68,"volume":138568000},{"timestamp":1540474200,"date":"2018-10-25","index":5398,"close":89.11,"high":89.74,"low":84.6,"open":85.17,"volume":205714000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":5399,"close":82.14,"high":84.92,"low":80.15,"open":82.48,"volume":299276000},{"timestamp":1540819800,"date":"2018-10-29","index":5400,"close":76.94,"high":83.29,"low":74.75,"open":83,"volume":277322000},{"timestamp":1540906200,"date":"2018-10-30","index":5401,"close":76.52,"high":77.05,"low":73.82,"open":74.31,"volume":249202000},{"timestamp":1540992600,"date":"2018-10-31","index":5402,"close":79.9,"high":81.2,"low":78.25,"open":78.5,"volume":187804000},{"timestamp":1541079000,"date":"2018-11-01","index":5403,"close":83.28,"high":83.52,"low":79.92,"open":81.18,"volume":162710000},{"timestamp":1541165400,"date":"2018-11-02","index":5404,"close":83.28,"high":84.87,"low":82.59,"open":83.93,"volume":139110000},{"timestamp":1541428200,"date":"2018-11-05","index":5405,"close":81.39,"high":82.9,"low":79.82,"open":82.88,"volume":112494000},{"timestamp":1541514600,"date":"2018-11-06","index":5406,"close":82.14,"high":83.25,"low":80.73,"open":80.92,"volume":85148000},{"timestamp":1541601000,"date":"2018-11-07","index":5407,"close":87.77,"high":87.96,"low":83.2,"open":83.65,"volume":163844000},{"timestamp":1541687400,"date":"2018-11-08","index":5408,"close":87.75,"high":89.2,"low":86.26,"open":87.75,"volume":130698000},{"timestamp":1541773800,"date":"2018-11-09","index":5409,"close":85.62,"high":87.2,"low":85.09,"open":86.63,"volume":118044000}]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.58,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":0.35,"reported":0.65,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":6587,"close":129.96,"high":134.79,"low":129.33,"open":134.07,"volume":59820600},{"timestamp":1689946200,"date":"2023-07-21","index":6588,"close":130,"high":131.37,"low":128.42,"open":131.34,"volume":133265000},{"timestamp":1690205400,"date":"2023-07-24","index":6589,"close":128.8,"high":131.66,"low":128.35,"open":130.31,"volume":45591100},{"timestamp":1690291800,"date":"2023-07-25","index":6590,"close":129.13,"high":129.58,"low":128.53,"open":129.31,"volume":39236700},{"timestamp":1690378200,"date":"2023-07-26","index":6591,"close":128.15,"high":129.08,"low":126.11,"open":126.51,"volume":53910100},{"timestamp":1690464600,"date":"2023-07-27","index":6592,"close":128.25,"high":132.63,"low":127.79,"open":131,"volume":52610700},{"timestamp":1690551000,"date":"2023-07-28","index":6593,"close":132.21,"high":133.01,"low":129.33,"open":129.69,"volume":46317400},{"timestamp":1690810200,"date":"2023-07-31","index":6594,"close":133.68,"high":133.87,"low":132.38,"open":133.2,"volume":41901500},{"timestamp":1690896600,"date":"2023-08-01","index":6595,"close":131.69,"high":133.69,"low":131.62,"open":133.55,"volume":42098500},{"timestamp":1690983000,"date":"2023-08-02","index":6596,"close":128.21,"high":130.23,"low":126.82,"open":130.15,"volume":51027600},{"timestamp":1691069400,"date":"2023-08-03","index":6597,"close":128.91,"high":129.84,"low":126.41,"open":127.48,"volume":88585200}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":6598,"close":139.57,"high":143.63,"low":139.32,"open":141.06,"volume":152938700},{"timestamp":1691415000,"date":"2023-08-07","index":6599,"close":142.22,"high":142.54,"low":138.95,"open":140.99,"volume":71213100},{"timestamp":1691501400,"date":"2023-08-08","index":6600,"close":139.94,"high":140.84,"low":138.42,"open":140.62,"volume":51710500},{"timestamp":1691587800,"date":"2023-08-09","index":6601,"close":137.85,"high":140.32,"low":137.1,"open":139.97,"volume":50017300},{"timestamp":1691674200,"date":"2023-08-10","index":6602,"close":138.56,"high":140.41,"low":137.49,"open":139.07,"volume":58928400},{"timestamp":1691760600,"date":"2023-08-11","index":6603,"close":138.41,"high":139.33,"low":137,"open":137.4,"volume":42832100},{"timestamp":1692019800,"date":"2023-08-14","index":6604,"close":140.57,"high":140.59,"low":137.75,"open":138.3,"volume":47148700},{"timestamp":1692106200,"date":"2023-08-15","index":6605,"close":137.67,"high":141.28,"low":137.23,"open":140.05,"volume":42781500},{"timestamp":1692192600,"date":"2023-08-16","index":6606,"close":135.07,"high":137.27,"low":135.01,"open":137.19,"volume":41675900},{"timestamp":1692279000,"date":"2023-08-17","index":6607,"close":133.98,"high":136.09,"low":133.53,"open":135.46,"volume":48354100},{"timestamp":1692365400,"date":"2023-08-18","index":6608,"close":133.22,"high":134.07,"low":131.15,"open":131.62,"volume":48469400}]},{"date":"2023-04-27","estimated":0.21,"reported":0.31,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":6520,"close":102.4,"high":102.57,"low":98.71,"open":98.95,"volume":67925100},{"timestamp":1681479000,"date":"2023-04-14","index":6521,"close":102.51,"high":103.2,"low":101.11,"open":102.07,"volume":51450500},{"timestamp":1681738200,"date":"2023-04-17","index":6522,"close":102.74,"high":103.73,"low":101.59,"open":103.16,"volume":39919500},{"timestamp":1681824600,"date":"2023-04-18","index":6523,"close":102.3,"high":104.2,"low":101.52,"open":103.95,"volume":39790500},{"timestamp":1681911000,"date":"2023-04-19","index":6524,"close":104.3,"high":105.12,"low":101.39,"open":101.58,"volume":58398900},{"timestamp":1681997400,"date":"2023-04-20","index":6525,"close":103.81,"high":105.25,"low":103.21,"open":103.53,"volume":57696900},{"timestamp":1682083800,"date":"2023-04-21","index":6526,"close":106.96,"high":108.15,"low":105.08,"open":106.1,"volume":86774200},{"timestamp":1682343000,"date":"2023-04-24","index":6527,"close":106.21,"high":109.23,"low":105.07,"open":107.66,"volume":69575600},{"timestamp":1682429400,"date":"2023-04-25","index":6528,"close":102.57,"high":105.45,"low":102.45,"open":104.91,"volume":65026800},{"timestamp":1682515800,"date":"2023-04-26","index":6529,"close":104.98,"high":106.62,"low":104.1,"open":105.04,"volume":73803800},{"timestamp":1682602200,"date":"2023-04-27","index":6530,"close":109.82,"high":110.86,"low":106.8,"open":108.16,"volume":149961200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":6531,"close":105.45,"high":109.48,"low":104.33,"open":107.73,"volume":130565000},{"timestamp":1682947800,"date":"2023-05-01","index":6532,"close":102.05,"high":105.23,"low":101.82,"open":104.95,"volume":74728100},{"timestamp":1683034200,"date":"2023-05-02","index":6533,"close":103.63,"high":103.9,"low":101.15,"open":101.47,"volume":73469400},{"timestamp":1683120600,"date":"2023-05-03","index":6534,"close":103.65,"high":105.96,"low":103.28,"open":103.74,"volume":65051900},{"timestamp":1683207000,"date":"2023-05-04","index":6535,"close":104,"high":105.39,"low":103.31,"open":104.04,"volume":45345500},{"timestamp":1683293400,"date":"2023-05-05","index":6536,"close":105.66,"high":105.76,"low":103.55,"open":104.27,"volume":56912900},{"timestamp":1683552600,"date":"2023-05-08","index":6537,"close":105.83,"high":106.1,"low":104.7,"open":105.04,"volume":49430900},{"timestamp":1683639000,"date":"2023-05-09","index":6538,"close":106.62,"high":106.79,"low":105.16,"open":105.48,"volume":44089400},{"timestamp":1683725400,"date":"2023-05-10","index":6539,"close":110.19,"high":110.67,"low":108.05,"open":108.1,"volume":78627600},{"timestamp":1683811800,"date":"2023-05-11","index":6540,"close":112.18,"high":113.28,"low":110.49,"open":111.03,"volume":74924800},{"timestamp":1683898200,"date":"2023-05-12","index":6541,"close":110.26,"high":112.64,"low":109.32,"open":112.16,"volume":49810100}]},{"date":"2023-02-02","estimated":0.18,"reported":0.25,"pre":[{"timestamp":1674138600,"date":"2023-01-19","index":6462,"close":93.68,"high":95.44,"low":92.86,"open":94.74,"volume":69002700},{"timestamp":1674225000,"date":"2023-01-20","index":6463,"close":97.25,"high":97.35,"low":93.2,"open":93.86,"volume":67481500},{"timestamp":1674484200,"date":"2023-01-23","index":6464,"close":97.52,"high":97.78,"low":95.86,"open":97.56,"volume":76501100},{"timestamp":1674570600,"date":"2023-01-24","index":6465,"close":96.32,"high":98.09,"low":96,"open":96.93,"volume":66929500},{"timestamp":1674657000,"date":"2023-01-25","index":6466,"close":97.18,"high":97.24,"low":91.52,"open":92.56,"volume":94261600},{"timestamp":1674743400,"date":"2023-01-26","index":6467,"close":99.22,"high":99.49,"low":96.92,"open":98.24,"volume":68523600},{"timestamp":1674829800,"date":"2023-01-27","index":6468,"close":102.24,"high":103.49,"low":99.53,"open":99.53,"volume":87775600},{"timestamp":1675089000,"date":"2023-01-30","index":6469,"close":100.55,"high":101.74,"low":99.01,"open":101.09,"volume":70691900},{"timestamp":1675175400,"date":"2023-01-31","index":6470,"close":103.13,"high":103.35,"low":101.14,"open":101.16,"volume":66527300},{"timestamp":1675261800,"date":"2023-02-01","index":6471,"close":105.15,"high":106.24,"low":101.24,"open":102.53,"volume":80450100},{"timestamp":1675348200,"date":"2023-02-02","index":6472,"close":112.91,"high":114,"low":108.88,"open":110.25,"volume":158154200}],"post":[{"timestamp":1675434600,"date":"2023-02-03","index":6473,"close":103.39,"high":108.78,"low":102.52,"open":105.26,"volume":144374800},{"timestamp":1675693800,"date":"2023-02-06","index":6474,"close":102.18,"high":103.95,"low":100.65,"open":102.93,"volume":81945200},{"timestamp":1675780200,"date":"2023-02-07","index":6475,"close":102.11,"high":102.41,"low":98.08,"open":101.17,"volume":119501300},{"timestamp":1675866600,"date":"2023-02-08","index":6476,"close":100.05,"high":102.67,"low":98.78,"open":102.04,"volume":75878300},{"timestamp":1675953000,"date":"2023-02-09","index":6477,"close":98.24,"high":101.78,"low":97.57,"open":101.32,"volume":64622500},{"timestamp":1676039400,"date":"2023-02-10","index":6478,"close":97.61,"high":98.82,"low":96.23,"open":97.56,"volume":52740100},{"timestamp":1676298600,"date":"2023-02-13","index":6479,"close":99.54,"high":99.68,"low":96.91,"open":97.85,"volume":52841500},{"timestamp":1676385000,"date":"2023-02-14","index":6480,"close":99.7,"high":100.92,"low":97.52,"open":98.41,"volume":56202900},{"timestamp":1676471400,"date":"2023-02-15","index":6481,"close":101.16,"high":101.17,"low":98.45,"open":99.09,"volume":47957600},{"timestamp":1676557800,"date":"2023-02-16","index":6482,"close":98.15,"high":100.63,"low":98.1,"open":99.21,"volume":56339200},{"timestamp":1676644200,"date":"2023-02-17","index":6483,"close":97.2,"high":97.94,"low":95.65,"open":97.8,"volume":60029400}]},{"date":"2022-10-27","estimated":0.22,"reported":0.17,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":6396,"close":112.53,"high":113.44,"low":105.35,"open":107.88,"volume":86868100},{"timestamp":1665754200,"date":"2022-10-14","index":6397,"close":106.9,"high":114.96,"low":106.6,"open":114.1,"volume":67737300},{"timestamp":1666013400,"date":"2022-10-17","index":6398,"close":113.79,"high":114.19,"low":110.09,"open":110.11,"volume":62782000},{"timestamp":1666099800,"date":"2022-10-18","index":6399,"close":116.36,"high":119.52,"low":114.79,"open":119.06,"volume":65607400},{"timestamp":1666186200,"date":"2022-10-19","index":6400,"close":115.07,"high":116.59,"low":113.22,"open":114.71,"volume":47198100},{"timestamp":1666272600,"date":"2022-10-20","index":6401,"close":115.25,"high":118.24,"low":113.51,"open":113.83,"volume":48795100},{"timestamp":1666359000,"date":"2022-10-21","index":6402,"close":119.32,"high":119.59,"low":114.5,"open":114.79,"volume":55660500},{"timestamp":1666618200,"date":"2022-10-24","index":6403,"close":119.82,"high":120.39,"low":116.57,"open":119.98,"volume":49531500},{"timestamp":1666704600,"date":"2022-10-25","index":6404,"close":120.6,"high":121.32,"low":118.95,"open":119.65,"volume":50934600},{"timestamp":1666791000,"date":"2022-10-26","index":6405,"close":115.66,"high":119.35,"low":114.76,"open":116,"volume":68802300},{"timestamp":1666877400,"date":"2022-10-27","index":6406,"close":110.96,"high":114.12,"low":109.77,"open":113.92,"volume":129605400}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":6407,"close":103.41,"high":103.96,"low":97.66,"open":97.91,"volume":223133400},{"timestamp":1667223000,"date":"2022-10-31","index":6408,"close":102.44,"high":104.87,"low":100.74,"open":103.56,"volume":99251400},{"timestamp":1667309400,"date":"2022-11-01","index":6409,"close":96.79,"high":104.58,"low":96.06,"open":103.99,"volume":153370000},{"timestamp":1667395800,"date":"2022-11-02","index":6410,"close":92.12,"high":97.74,"low":92.01,"open":97.32,"volume":135761800},{"timestamp":1667482200,"date":"2022-11-03","index":6411,"close":89.3,"high":93.5,"low":89.02,"open":92.47,"volume":136683300},{"timestamp":1667568600,"date":"2022-11-04","index":6412,"close":90.98,"high":92.44,"low":88.04,"open":91.49,"volume":129101300},{"timestamp":1667831400,"date":"2022-11-07","index":6413,"close":90.53,"high":92.1,"low":89.04,"open":91.95,"volume":77495700},{"timestamp":1667917800,"date":"2022-11-08","index":6414,"close":89.98,"high":91.72,"low":88.23,"open":90.79,"volume":88703400},{"timestamp":1668004200,"date":"2022-11-09","index":6415,"close":86.14,"high":89.48,"low":85.87,"open":89.47,"volume":90796200},{"timestamp":1668090600,"date":"2022-11-10","index":6416,"close":96.63,"high":98.69,"low":91.65,"open":92.94,"volume":173414900},{"timestamp":1668177000,"date":"2022-11-11","index":6417,"close":100.79,"high":101.19,"low":96.66,"open":97.88,"volume":111590500}]},{"date":"2022-07-28","estimated":0.14,"reported":0.18,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":6332,"close":110.63,"high":111.18,"low":107.58,"open":110.24,"volume":51163100},{"timestamp":1657891800,"date":"2022-07-15","index":6333,"close":113.55,"high":115.59,"low":111.59,"open":112.5,"volume":84317800},{"timestamp":1658151000,"date":"2022-07-18","index":6334,"close":113.76,"high":117.24,"low":113.15,"open":115,"volume":59115400},{"timestamp":1658237400,"date":"2022-07-19","index":6335,"close":118.21,"high":118.95,"low":114.03,"open":115.7,"volume":60990000},{"timestamp":1658323800,"date":"2022-07-20","index":6336,"close":122.77,"high":123.48,"low":118.32,"open":118.62,"volume":71268300},{"timestamp":1658410200,"date":"2022-07-21","index":6337,"close":124.63,"high":124.85,"low":121.26,"open":123.2,"volume":60239900},{"timestamp":1658496600,"date":"2022-07-22","index":6338,"close":122.42,"high":125.5,"low":121.35,"open":125.01,"volume":51463800},{"timestamp":1658755800,"date":"2022-07-25","index":6339,"close":121.14,"high":123.64,"low":120.03,"open":122.7,"volume":50221300},{"timestamp":1658842200,"date":"2022-07-26","index":6340,"close":114.81,"high":118.15,"low":114.53,"open":115.79,"volume":67075100},{"timestamp":1658928600,"date":"2022-07-27","index":6341,"close":120.97,"high":121.9,"low":117.16,"open":117.31,"volume":61582000},{"timestamp":1659015000,"date":"2022-07-28","index":6342,"close":122.28,"high":122.84,"low":118.08,"open":121.57,"volume":82245500}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":6343,"close":134.95,"high":137.65,"low":132.41,"open":134.9,"volume":148892900},{"timestamp":1659360600,"date":"2022-08-01","index":6344,"close":135.39,"high":138.83,"low":133.51,"open":134.96,"volume":76846900},{"timestamp":1659447000,"date":"2022-08-02","index":6345,"close":134.16,"high":137.44,"low":134.09,"open":134.72,"volume":61922400},{"timestamp":1659533400,"date":"2022-08-03","index":6346,"close":139.52,"high":140.49,"low":136.05,"open":136.21,"volume":71827800},{"timestamp":1659619800,"date":"2022-08-04","index":6347,"close":142.57,"high":143.56,"low":139.55,"open":140.58,"volume":70585000},{"timestamp":1659706200,"date":"2022-08-05","index":6348,"close":140.8,"high":142.86,"low":139.6,"open":140.1,"volume":50686900},{"timestamp":1659965400,"date":"2022-08-08","index":6349,"close":139.41,"high":144.23,"low":138.29,"open":142.05,"volume":52229000},{"timestamp":1660051800,"date":"2022-08-09","index":6350,"close":137.83,"high":138.95,"low":136.21,"open":138.05,"volume":40434700},{"timestamp":1660138200,"date":"2022-08-10","index":6351,"close":142.69,"high":144.6,"low":141.01,"open":142.9,"volume":54773800},{"timestamp":1660224600,"date":"2022-08-11","index":6352,"close":140.64,"high":144.49,"low":139.76,"open":143.86,"volume":44867300},{"timestamp":1660311000,"date":"2022-08-12","index":6353,"close":143.55,"high":143.57,"low":140.12,"open":142.05,"volume":47643500}]},{"date":"2022-04-28","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":6270,"close":155.54,"high":156.02,"low":149.6,"open":150.02,"volume":53390000},{"timestamp":1649943000,"date":"2022-04-14","index":6271,"close":151.71,"high":155.9,"low":151.47,"open":155.39,"volume":51598000},{"timestamp":1650288600,"date":"2022-04-18","index":6272,"close":152.79,"high":154.04,"low":150.25,"open":151.52,"volume":46514000},{"timestamp":1650375000,"date":"2022-04-19","index":6273,"close":158.12,"high":158.65,"low":151.55,"open":152.03,"volume":54926000},{"timestamp":1650461400,"date":"2022-04-20","index":6274,"close":154,"high":157.6,"low":153.6,"open":157.6,"volume":59630000},{"timestamp":1650547800,"date":"2022-04-21","index":6275,"close":148.3,"high":156.74,"low":147.59,"open":154.71,"volume":63970000},{"timestamp":1650634200,"date":"2022-04-22","index":6276,"close":144.35,"high":149.62,"low":143.7,"open":148.25,"volume":73078000},{"timestamp":1650893400,"date":"2022-04-25","index":6277,"close":146.07,"high":146.22,"low":142.31,"open":144.02,"volume":61874000},{"timestamp":1650979800,"date":"2022-04-26","index":6278,"close":139.39,"high":144.86,"low":138.93,"open":144.8,"volume":77530000},{"timestamp":1651066200,"date":"2022-04-27","index":6279,"close":138.17,"high":141.95,"low":135.78,"open":140.19,"volume":71336000},{"timestamp":1651152600,"date":"2022-04-28","index":6280,"close":144.6,"high":145.94,"low":140.3,"open":142.18,"volume":117316000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":6281,"close":124.28,"high":130.76,"low":121.63,"open":129.85,"volume":272662000},{"timestamp":1651498200,"date":"2022-05-02","index":6282,"close":124.5,"high":124.67,"low":118.38,"open":122.4,"volume":148788000},{"timestamp":1651584600,"date":"2022-05-03","index":6283,"close":124.25,"high":126.22,"low":122.82,"open":124.05,"volume":79134000},{"timestamp":1651671000,"date":"2022-05-04","index":6284,"close":125.93,"high":126,"low":119.18,"open":123.6,"volume":110746000},{"timestamp":1651757400,"date":"2022-05-05","index":6285,"close":116.41,"high":123.5,"low":115.07,"open":123,"volume":144392000},{"timestamp":1651843800,"date":"2022-05-06","index":6286,"close":114.77,"high":119.05,"low":113.08,"open":114.85,"volume":124260000},{"timestamp":1652103000,"date":"2022-05-09","index":6287,"close":108.79,"high":114,"low":107.96,"open":111.31,"volume":128124000},{"timestamp":1652189400,"date":"2022-05-10","index":6288,"close":108.86,"high":112.64,"low":107.17,"open":111.25,"volume":105434000},{"timestamp":1652275800,"date":"2022-05-11","index":6289,"close":105.37,"high":110.16,"low":104.43,"open":108.1,"volume":109704000},{"timestamp":1652362200,"date":"2022-05-12","index":6290,"close":106.93,"high":110.78,"low":102.41,"open":102.75,"volume":132026000},{"timestamp":1652448600,"date":"2022-05-13","index":6291,"close":113.06,"high":113.18,"low":107.8,"open":109.07,"volume":93684000}]},{"date":"2022-02-03","estimated":0.18,"reported":0.29,"pre":[{"timestamp":1642689000,"date":"2022-01-20","index":6212,"close":151.67,"high":158,"low":151.35,"open":156.77,"volume":71974000},{"timestamp":1642775400,"date":"2022-01-21","index":6213,"close":142.64,"high":150.9,"low":142.07,"open":149.95,"volume":163972000},{"timestamp":1643034600,"date":"2022-01-24","index":6214,"close":144.54,"high":144.95,"low":135.35,"open":139,"volume":155624000},{"timestamp":1643121000,"date":"2022-01-25","index":6215,"close":139.99,"high":143.6,"low":138.15,"open":142.24,"volume":90824000},{"timestamp":1643207400,"date":"2022-01-26","index":6216,"close":138.87,"high":145.18,"low":137.32,"open":144.75,"volume":95602000},{"timestamp":1643293800,"date":"2022-01-27","index":6217,"close":139.64,"high":144.24,"low":139.35,"open":140.8,"volume":77516000},{"timestamp":1643380200,"date":"2022-01-28","index":6218,"close":143.98,"high":144,"low":137.93,"open":140.86,"volume":74392000},{"timestamp":1643639400,"date":"2022-01-31","index":6219,"close":149.57,"high":150.36,"low":144.3,"open":144.75,"volume":78308000},{"timestamp":1643725800,"date":"2022-02-01","index":6220,"close":151.19,"high":151.71,"low":147.63,"open":150,"volume":59220000},{"timestamp":1643812200,"date":"2022-02-02","index":6221,"close":150.61,"high":155.07,"low":148.86,"open":155.05,"volume":87330000},{"timestamp":1643898600,"date":"2022-02-03","index":6222,"close":138.85,"high":144.25,"low":138.33,"open":141.74,"volume":225532000}],"post":[{"timestamp":1643985000,"date":"2022-02-04","index":6223,"close":157.64,"high":161.2,"low":150.61,"open":155.61,"volume":253456000},{"timestamp":1644244200,"date":"2022-02-07","index":6224,"close":157.94,"high":162.69,"low":157.25,"open":158.52,"volume":102624000},{"timestamp":1644330600,"date":"2022-02-08","index":6225,"close":161.41,"high":161.79,"low":155.55,"open":156.75,"volume":76040000},{"timestamp":1644417000,"date":"2022-02-09","index":6226,"close":161.19,"high":163.83,"low":160.25,"open":162.87,"volume":68786000},{"timestamp":1644503400,"date":"2022-02-10","index":6227,"close":159,"high":160.72,"low":157.75,"open":158.35,"volume":68268000},{"timestamp":1644589800,"date":"2022-02-11","index":6228,"close":153.29,"high":159,"low":152.73,"open":158.13,"volume":77100000},{"timestamp":1644849000,"date":"2022-02-14","index":6229,"close":155.17,"high":158.45,"low":151.65,"open":151.75,"volume":83230000},{"timestamp":1644935400,"date":"2022-02-15","index":6230,"close":156.51,"high":158.01,"low":154.64,"open":157.61,"volume":56440000},{"timestamp":1645021800,"date":"2022-02-16","index":6231,"close":158.1,"high":158.83,"low":154.73,"open":155.79,"volume":52704000},{"timestamp":1645108200,"date":"2022-02-17","index":6232,"close":154.65,"high":160.35,"low":154.5,"open":158.15,"volume":64032000},{"timestamp":1645194600,"date":"2022-02-18","index":6233,"close":152.6,"high":155.5,"low":150.89,"open":155.5,"volume":63604000}]},{"date":"2021-10-28","estimated":0.45,"reported":0.31,"pre":[{"timestamp":1634218200,"date":"2021-10-14","index":6145,"close":164.99,"high":165.63,"low":164.54,"open":165.12,"volume":42190000},{"timestamp":1634304600,"date":"2021-10-15","index":6146,"close":170.45,"high":170.52,"low":165.2,"open":165.57,"volume":103598000},{"timestamp":1634563800,"date":"2021-10-18","index":6147,"close":172.34,"high":172.46,"low":169.26,"open":169.42,"volume":63482000},{"timestamp":1634650200,"date":"2021-10-19","index":6148,"close":172.21,"high":172.73,"low":171.1,"open":171.71,"volume":47722000},{"timestamp":1634736600,"date":"2021-10-20","index":6149,"close":170.75,"high":173.14,"low":170.02,"open":172.63,"volume":42796000},{"timestamp":1634823000,"date":"2021-10-21","index":6150,"close":171.75,"high":172.01,"low":170.15,"open":170.71,"volume":37628000},{"timestamp":1634909400,"date":"2021-10-22","index":6151,"close":166.78,"high":171.49,"low":166.57,"open":171.05,"volume":62782000},{"timestamp":1635168600,"date":"2021-10-25","index":6152,"close":166.02,"high":167.39,"low":164.88,"open":166.75,"volume":44520000},{"timestamp":1635255000,"date":"2021-10-26","index":6153,"close":168.8,"high":170.81,"low":167.2,"open":167.48,"volume":53966000},{"timestamp":1635341400,"date":"2021-10-27","index":6154,"close":169.62,"high":171.85,"low":168.57,"open":169.4,"volume":54044000},{"timestamp":1635427800,"date":"2021-10-28","index":6155,"close":172.33,"high":173.95,"low":169.3,"open":170.1,"volume":114174000}],"post":[{"timestamp":1635514200,"date":"2021-10-29","index":6156,"close":168.62,"high":168.74,"low":163.67,"open":165,"volume":129722000},{"timestamp":1635773400,"date":"2021-11-01","index":6157,"close":165.91,"high":168.79,"low":164.6,"open":168.09,"volume":72178000},{"timestamp":1635859800,"date":"2021-11-02","index":6158,"close":165.64,"high":166.56,"low":164.18,"open":165.75,"volume":52552000},{"timestamp":1635946200,"date":"2021-11-03","index":6159,"close":169.2,"high":169.75,"low":164.88,"open":165.45,"volume":67944000},{"timestamp":1636032600,"date":"2021-11-04","index":6160,"close":173.85,"high":174.93,"low":168.25,"open":168.5,"volume":107060000},{"timestamp":1636119000,"date":"2021-11-05","index":6161,"close":175.95,"high":178.31,"low":173.85,"open":173.85,"volume":99940000},{"timestamp":1636381800,"date":"2021-11-08","index":6162,"close":174.45,"high":178.95,"low":174.39,"open":176.16,"volume":61480000},{"timestamp":1636468200,"date":"2021-11-09","index":6163,"close":178.81,"high":179.69,"low":175.07,"open":175.76,"volume":85898000},{"timestamp":1636554600,"date":"2021-11-10","index":6164,"close":174.1,"high":180.27,"low":173.15,"open":178.19,"volume":80548000},{"timestamp":1636641000,"date":"2021-11-11","index":6165,"close":173.63,"high":177.16,"low":173.37,"open":175.65,"volume":45288000},{"timestamp":1636727400,"date":"2021-11-12","index":6166,"close":176.26,"high":177.04,"low":172.35,"open":174.25,"volume":53788000}]},{"date":"2021-07-29","estimated":0.62,"reported":0.76,"pre":[{"timestamp":1626355800,"date":"2021-07-15","index":6081,"close":181.56,"high":184.77,"low":181.05,"open":184.71,"volume":63706000},{"timestamp":1626442200,"date":"2021-07-16","index":6082,"close":178.68,"high":182.3,"low":178.52,"open":181.67,"volume":80874000},{"timestamp":1626701400,"date":"2021-07-19","index":6083,"close":177.48,"high":177.51,"low":174.96,"open":176.63,"volume":75692000},{"timestamp":1626787800,"date":"2021-07-20","index":6084,"close":178.66,"high":179.6,"low":175.9,"open":178.37,"volume":65114000},{"timestamp":1626874200,"date":"2021-07-21","index":6085,"close":179.26,"high":179.32,"low":177.18,"open":178.82,"volume":46380000},{"timestamp":1626960600,"date":"2021-07-22","index":6086,"close":181.9,"high":182,"low":179.11,"open":179.36,"volume":65308000},{"timestamp":1627047000,"date":"2021-07-23","index":6087,"close":182.83,"high":183.31,"low":181.1,"open":182,"volume":48726000},{"timestamp":1627306200,"date":"2021-07-26","index":6088,"close":184.99,"high":185.6,"low":182.36,"open":183.66,"volume":58002000},{"timestamp":1627392600,"date":"2021-07-27","index":6089,"close":181.32,"high":184.93,"low":179.31,"open":184.93,"volume":82638000},{"timestamp":1627479000,"date":"2021-07-28","index":6090,"close":181.52,"high":182.92,"low":180.05,"open":181.69,"volume":59988000},{"timestamp":1627565400,"date":"2021-07-29","index":6091,"close":180,"high":181.9,"low":179,"open":181.39,"volume":110400000}],"post":[{"timestamp":1627651800,"date":"2021-07-30","index":6092,"close":166.38,"high":168.41,"low":165.35,"open":167.4,"volume":199312000},{"timestamp":1627911000,"date":"2021-08-02","index":6093,"close":166.57,"high":167.95,"low":165.85,"open":167.65,"volume":67078000},{"timestamp":1627997400,"date":"2021-08-03","index":6094,"close":168.31,"high":169.55,"low":164.99,"open":167.04,"volume":83146000},{"timestamp":1628083800,"date":"2021-08-04","index":6095,"close":167.74,"high":169.44,"low":167.28,"open":168.97,"volume":43678000},{"timestamp":1628170200,"date":"2021-08-05","index":6096,"close":168.8,"high":169.45,"low":167.05,"open":167.81,"volume":48670000},{"timestamp":1628256600,"date":"2021-08-06","index":6097,"close":167.25,"high":168.75,"low":166.45,"open":168.75,"volume":52752000},{"timestamp":1628515800,"date":"2021-08-09","index":6098,"close":167.09,"high":167.74,"low":166.43,"open":167.18,"volume":42964000},{"timestamp":1628602200,"date":"2021-08-10","index":6099,"close":166.03,"high":167.9,"low":165.75,"open":167.25,"volume":48252000},{"timestamp":1628688600,"date":"2021-08-11","index":6100,"close":164.61,"high":166.88,"low":163.89,"open":166.57,"volume":58944000},{"timestamp":1628775000,"date":"2021-08-12","index":6101,"close":165.18,"high":165.73,"low":163.48,"open":164.5,"volume":46282000},{"timestamp":1628861400,"date":"2021-08-13","index":6102,"close":164.7,"high":165.3,"low":164.15,"open":165.28,"volume":41134000}]},{"date":"2021-04-29","estimated":0.48,"reported":0.79,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":6018,"close":168.95,"high":169.85,"low":167.6,"open":168.55,"volume":64672000},{"timestamp":1618579800,"date":"2021-04-16","index":6019,"close":169.97,"high":170.34,"low":167.78,"open":169,"volume":63720000},{"timestamp":1618839000,"date":"2021-04-19","index":6020,"close":168.6,"high":171.8,"low":168.01,"open":169.52,"volume":54508000},{"timestamp":1618925400,"date":"2021-04-20","index":6021,"close":166.73,"high":169.15,"low":165.8,"open":168.68,"volume":52460000},{"timestamp":1619011800,"date":"2021-04-21","index":6022,"close":168.1,"high":168.14,"low":165.19,"open":165.8,"volume":44224000},{"timestamp":1619098200,"date":"2021-04-22","index":6023,"close":165.45,"high":168.64,"low":165.07,"open":168.58,"volume":51612000},{"timestamp":1619184600,"date":"2021-04-23","index":6024,"close":167.04,"high":168.75,"low":165.43,"open":165.96,"volume":63856000},{"timestamp":1619443800,"date":"2021-04-26","index":6025,"close":170.45,"high":171.42,"low":166.55,"open":167.4,"volume":97614000},{"timestamp":1619530200,"date":"2021-04-27","index":6026,"close":170.87,"high":173,"low":169.9,"open":172.17,"volume":76542000},{"timestamp":1619616600,"date":"2021-04-28","index":6027,"close":172.93,"high":174.49,"low":171.25,"open":171.74,"volume":92638000},{"timestamp":1619703000,"date":"2021-04-29","index":6028,"close":173.57,"high":175.72,"low":171.75,"open":175.26,"volume":153648000}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":6029,"close":173.37,"high":177.7,"low":173.13,"open":176.26,"volume":140186000},{"timestamp":1620048600,"date":"2021-05-03","index":6030,"close":169.32,"high":174.33,"low":168.63,"open":174.24,"volume":117510000},{"timestamp":1620135000,"date":"2021-05-04","index":6031,"close":165.59,"high":168.4,"low":163.61,"open":167.81,"volume":108788000},{"timestamp":1620221400,"date":"2021-05-05","index":6032,"close":163.53,"high":167.74,"low":163.22,"open":166.94,"volume":74226000},{"timestamp":1620307800,"date":"2021-05-06","index":6033,"close":165.32,"high":165.72,"low":162.36,"open":163.5,"volume":88954000},{"timestamp":1620394200,"date":"2021-05-07","index":6034,"close":164.58,"high":166.54,"low":164.45,"open":165.95,"volume":94206000},{"timestamp":1620653400,"date":"2021-05-10","index":6035,"close":159.52,"high":164.15,"low":159.5,"open":164.12,"volume":116772000},{"timestamp":1620739800,"date":"2021-05-11","index":6036,"close":161.2,"high":161.9,"low":156.37,"open":156.81,"volume":92396000},{"timestamp":1620826200,"date":"2021-05-12","index":6037,"close":157.6,"high":160.4,"low":156.65,"open":159.25,"volume":98728000},{"timestamp":1620912600,"date":"2021-05-13","index":6038,"close":158.07,"high":160.19,"low":156.65,"open":159.27,"volume":67018000},{"timestamp":1620999000,"date":"2021-05-14","index":6039,"close":161.15,"high":161.44,"low":159.15,"open":159.28,"volume":66500000}]},{"date":"2021-02-02","estimated":0.36,"reported":0.7,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":5958,"close":156.04,"high":157.25,"low":154.8,"open":155.35,"volume":66102000},{"timestamp":1611153000,"date":"2021-01-20","index":5959,"close":163.17,"high":163.99,"low":158.75,"open":159.1,"volume":106196000},{"timestamp":1611239400,"date":"2021-01-21","index":5960,"close":165.35,"high":167.43,"low":164.48,"open":164.65,"volume":98722000},{"timestamp":1611325800,"date":"2021-01-22","index":5961,"close":164.61,"high":166.1,"low":164.16,"open":165.22,"volume":56438000},{"timestamp":1611585000,"date":"2021-01-25","index":5962,"close":164.7,"high":168.19,"low":162.16,"open":166.43,"volume":74996000},{"timestamp":1611671400,"date":"2021-01-26","index":5963,"close":166.31,"high":166.9,"low":164.14,"open":164.82,"volume":59104000},{"timestamp":1611757800,"date":"2021-01-27","index":5964,"close":161.63,"high":167.33,"low":160.35,"open":167.07,"volume":93204000},{"timestamp":1611844200,"date":"2021-01-28","index":5965,"close":161.88,"high":165.08,"low":161.43,"open":161.75,"volume":62984000},{"timestamp":1611930600,"date":"2021-01-29","index":5966,"close":160.31,"high":161.85,"low":159.23,"open":161.5,"volume":85872000},{"timestamp":1612189800,"date":"2021-02-01","index":5967,"close":167.14,"high":167.51,"low":161.75,"open":162.12,"volume":83204000},{"timestamp":1612276200,"date":"2021-02-02","index":5968,"close":169,"high":171.39,"low":168.06,"open":169,"volume":141972000}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":5969,"close":165.63,"high":171.7,"low":165.43,"open":171.25,"volume":141776000},{"timestamp":1612449000,"date":"2021-02-04","index":5970,"close":166.55,"high":167.35,"low":163.89,"open":166.5,"volume":73414000},{"timestamp":1612535400,"date":"2021-02-05","index":5971,"close":167.61,"high":168.85,"low":165.14,"open":165.95,"volume":72416000},{"timestamp":1612794600,"date":"2021-02-08","index":5972,"close":166.15,"high":168.25,"low":165.2,"open":167.93,"volume":65148000},{"timestamp":1612881000,"date":"2021-02-09","index":5973,"close":165.25,"high":166.9,"low":164.89,"open":165.62,"volume":44070000},{"timestamp":1612967400,"date":"2021-02-10","index":5974,"close":164.33,"high":165.9,"low":162.7,"open":165.7,"volume":63032000},{"timestamp":1613053800,"date":"2021-02-11","index":5975,"close":163.11,"high":164.6,"low":162.4,"open":164.6,"volume":46028000},{"timestamp":1613140200,"date":"2021-02-12","index":5976,"close":163.89,"high":164.01,"low":161.67,"open":162.5,"volume":46706000},{"timestamp":1613485800,"date":"2021-02-16","index":5977,"close":163.45,"high":165.41,"low":162.68,"open":162.7,"volume":51494000},{"timestamp":1613572200,"date":"2021-02-17","index":5978,"close":165.43,"high":166.05,"low":162.98,"open":163.18,"volume":65950000},{"timestamp":1613658600,"date":"2021-02-18","index":5979,"close":166.41,"high":166.9,"low":163.7,"open":164.12,"volume":60548000}]},{"date":"2020-10-29","estimated":0.37,"reported":0.62,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":5894,"close":166.93,"high":167.79,"low":164,"open":164.6,"volume":104468000},{"timestamp":1602855000,"date":"2020-10-16","index":5895,"close":163.64,"high":169.98,"low":158,"open":168.16,"volume":129488000},{"timestamp":1603114200,"date":"2020-10-19","index":5896,"close":160.36,"high":166.45,"low":159.64,"open":164.98,"volume":104472000},{"timestamp":1603200600,"date":"2020-10-20","index":5897,"close":160.85,"high":163.3,"low":159.6,"open":161.11,"volume":90194000},{"timestamp":1603287000,"date":"2020-10-21","index":5898,"close":159.25,"high":161.69,"low":158,"open":160.63,"volume":91854000},{"timestamp":1603373400,"date":"2020-10-22","index":5899,"close":158.82,"high":159.94,"low":156.1,"open":159.49,"volume":84240000},{"timestamp":1603459800,"date":"2020-10-23","index":5900,"close":160.22,"high":160.27,"low":157,"open":159.55,"volume":69334000},{"timestamp":1603719000,"date":"2020-10-26","index":5901,"close":160.35,"high":164.15,"low":157.66,"open":159.94,"volume":118024000},{"timestamp":1603805400,"date":"2020-10-27","index":5902,"close":164.32,"high":164.58,"low":160.57,"open":161.25,"volume":85820000},{"timestamp":1603891800,"date":"2020-10-28","index":5903,"close":158.14,"high":163.2,"low":158.12,"open":162.46,"volume":111766000},{"timestamp":1603978200,"date":"2020-10-29","index":5904,"close":160.55,"high":162.86,"low":158.2,"open":160.06,"volume":131930000}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":5905,"close":151.81,"high":158.35,"low":150.95,"open":157.89,"volume":167728000},{"timestamp":1604327400,"date":"2020-11-02","index":5906,"close":150.22,"high":153.99,"low":147.51,"open":153.09,"volume":145148000},{"timestamp":1604413800,"date":"2020-11-03","index":5907,"close":152.42,"high":153.74,"low":149.05,"open":150.93,"volume":97958000},{"timestamp":1604500200,"date":"2020-11-04","index":5908,"close":162.06,"high":162.24,"low":156.99,"open":158,"volume":136780000},{"timestamp":1604586600,"date":"2020-11-05","index":5909,"close":166.1,"high":168.34,"low":164.44,"open":166,"volume":115786000},{"timestamp":1604673000,"date":"2020-11-06","index":5910,"close":165.57,"high":166.1,"low":161.6,"open":165.23,"volume":92946000},{"timestamp":1604932200,"date":"2020-11-09","index":5911,"close":157.19,"high":164.45,"low":155.61,"open":161.55,"volume":143808000},{"timestamp":1605018600,"date":"2020-11-10","index":5912,"close":151.75,"high":155.7,"low":150.97,"open":154.75,"volume":131820000},{"timestamp":1605105000,"date":"2020-11-11","index":5913,"close":156.87,"high":156.96,"low":152.5,"open":153.09,"volume":87338000},{"timestamp":1605191400,"date":"2020-11-12","index":5914,"close":155.51,"high":158.79,"low":154.3,"open":158,"volume":87240000},{"timestamp":1605277800,"date":"2020-11-13","index":5915,"close":156.44,"high":157.09,"low":154.27,"open":156.1,"volume":75124000}]},{"date":"2020-07-30","estimated":0.07,"reported":0.52,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":5830,"close":149.99,"high":151.6,"low":145.91,"open":148.55,"volume":127884000},{"timestamp":1594992600,"date":"2020-07-17","index":5831,"close":148.1,"high":151.2,"low":147.42,"open":150.45,"volume":95226000},{"timestamp":1595251800,"date":"2020-07-20","index":5832,"close":159.84,"high":160.07,"low":149.7,"open":150.01,"volume":151964000},{"timestamp":1595338200,"date":"2020-07-21","index":5833,"close":156.91,"high":162.03,"low":155.29,"open":161.62,"volume":122426000},{"timestamp":1595424600,"date":"2020-07-22","index":5834,"close":155,"high":157.5,"low":153.26,"open":156.25,"volume":82084000},{"timestamp":1595511000,"date":"2020-07-23","index":5835,"close":149.33,"high":154.91,"low":148.5,"open":154.91,"volume":113138000},{"timestamp":1595597400,"date":"2020-07-24","index":5836,"close":150.45,"high":151.58,"low":144.4,"open":146.5,"volume":112648000},{"timestamp":1595856600,"date":"2020-07-27","index":5837,"close":152.76,"high":154.9,"low":150.79,"open":153.1,"volume":83410000},{"timestamp":1595943000,"date":"2020-07-28","index":5838,"close":150.02,"high":153.85,"low":149.79,"open":152.71,"volume":62534000},{"timestamp":1596029400,"date":"2020-07-29","index":5839,"close":151.68,"high":151.96,"low":149.84,"open":151.55,"volume":59482000},{"timestamp":1596115800,"date":"2020-07-30","index":5840,"close":152.59,"high":154.6,"low":150.25,"open":150.7,"volume":122566000}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":5841,"close":158.23,"high":162.34,"low":157.55,"open":162.2,"volume":161710000},{"timestamp":1596461400,"date":"2020-08-03","index":5842,"close":155.59,"high":159.2,"low":155.2,"open":159.03,"volume":101494000},{"timestamp":1596547800,"date":"2020-08-04","index":5843,"close":156.94,"high":158.36,"low":155.06,"open":155.06,"volume":93886000},{"timestamp":1596634200,"date":"2020-08-05","index":5844,"close":160.25,"high":160.68,"low":156.37,"open":157.19,"volume":78330000},{"timestamp":1596720600,"date":"2020-08-06","index":5845,"close":161.25,"high":162.37,"low":158.27,"open":159.72,"volume":78812000},{"timestamp":1596807000,"date":"2020-08-07","index":5846,"close":158.37,"high":162.04,"low":157.03,"open":161.2,"volume":78722000},{"timestamp":1597066200,"date":"2020-08-10","index":5847,"close":157.41,"high":158.63,"low":155.08,"open":158.52,"volume":63346000},{"timestamp":1597152600,"date":"2020-08-11","index":5848,"close":154.03,"high":157.96,"low":153.65,"open":155.66,"volume":74362000},{"timestamp":1597239000,"date":"2020-08-12","index":5849,"close":158.11,"high":158.72,"low":155.07,"open":155.4,"volume":70442000},{"timestamp":1597325400,"date":"2020-08-13","index":5850,"close":158.05,"high":160.88,"low":157.75,"open":159.15,"volume":62980000},{"timestamp":1597411800,"date":"2020-08-14","index":5851,"close":157.4,"high":158.91,"low":156,"open":158.91,"volume":55034000}]},{"date":"2020-04-30","estimated":0.31,"reported":0.25,"pre":[{"timestamp":1587043800,"date":"2020-04-16","index":5767,"close":120.41,"high":123.05,"low":116.75,"open":117.3,"volume":240764000},{"timestamp":1587130200,"date":"2020-04-17","index":5768,"close":118.75,"high":120,"low":115.8,"open":118.62,"volume":158600000},{"timestamp":1587389400,"date":"2020-04-20","index":5769,"close":119.68,"high":122.25,"low":119.3,"open":119.5,"volume":115414000},{"timestamp":1587475800,"date":"2020-04-21","index":5770,"close":116.41,"high":121.42,"low":113.98,"open":120.83,"volume":149534000},{"timestamp":1587562200,"date":"2020-04-22","index":5771,"close":118.17,"high":119.7,"low":117.55,"open":118.45,"volume":84244000},{"timestamp":1587648600,"date":"2020-04-23","index":5772,"close":119.97,"high":121.21,"low":119.1,"open":120,"volume":101332000},{"timestamp":1587735000,"date":"2020-04-24","index":5773,"close":120.51,"high":121.02,"low":119.1,"open":120.85,"volume":76498000},{"timestamp":1587994200,"date":"2020-04-27","index":5774,"close":118.8,"high":122.24,"low":118.15,"open":122.16,"volume":112912000},{"timestamp":1588080600,"date":"2020-04-28","index":5775,"close":115.7,"high":118.68,"low":115.3,"open":118.61,"volume":105388000},{"timestamp":1588167000,"date":"2020-04-29","index":5776,"close":118.64,"high":119.59,"low":115.5,"open":116.5,"volume":91832000},{"timestamp":1588253400,"date":"2020-04-30","index":5777,"close":123.7,"high":123.75,"low":119.8,"open":120.99,"volume":190692000}],"post":[{"timestamp":1588339800,"date":"2020-05-01","index":5778,"close":114.3,"high":118.12,"low":112.91,"open":116.84,"volume":195452000},{"timestamp":1588599000,"date":"2020-05-04","index":5779,"close":115.8,"high":116.35,"low":112.82,"open":112.82,"volume":97318000},{"timestamp":1588685400,"date":"2020-05-05","index":5780,"close":115.89,"high":117.55,"low":115.36,"open":117,"volume":64850000},{"timestamp":1588771800,"date":"2020-05-06","index":5781,"close":117.56,"high":117.87,"low":116,"open":116.47,"volume":62356000},{"timestamp":1588858200,"date":"2020-05-07","index":5782,"close":118.38,"high":118.8,"low":117.16,"open":118.74,"volume":67928000},{"timestamp":1588944600,"date":"2020-05-08","index":5783,"close":118.98,"high":119.36,"low":117.85,"open":118.61,"volume":64132000},{"timestamp":1589203800,"date":"2020-05-11","index":5784,"close":120.45,"high":120.98,"low":118.61,"open":118.74,"volume":65184000},{"timestamp":1589290200,"date":"2020-05-12","index":5785,"close":117.85,"high":120.95,"low":117.75,"open":120.59,"volume":61498000},{"timestamp":1589376600,"date":"2020-05-13","index":5786,"close":118.4,"high":120.39,"low":116.89,"open":118.34,"volume":95658000},{"timestamp":1589463000,"date":"2020-05-14","index":5787,"close":119.44,"high":119.57,"low":117.66,"open":118.05,"volume":72962000},{"timestamp":1589549400,"date":"2020-05-15","index":5788,"close":120.49,"high":120.55,"low":117.82,"open":118.43,"volume":84700000}]},{"date":"2020-01-30","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1579098600,"date":"2020-01-15","index":5704,"close":93.1,"high":93.94,"low":92.75,"open":93.61,"volume":57932000},{"timestamp":1579185000,"date":"2020-01-16","index":5705,"close":93.9,"high":94.28,"low":93.3,"open":94.15,"volume":53190000},{"timestamp":1579271400,"date":"2020-01-17","index":5706,"close":93.24,"high":94.33,"low":92.86,"open":94.29,"volume":79946000},{"timestamp":1579617000,"date":"2020-01-21","index":5707,"close":94.6,"high":94.71,"low":93,"open":93.25,"volume":74156000},{"timestamp":1579703400,"date":"2020-01-22","index":5708,"close":94.37,"high":95.13,"low":94.17,"open":94.8,"volume":64326000},{"timestamp":1579789800,"date":"2020-01-23","index":5709,"close":94.23,"high":94.5,"low":93.64,"open":94.26,"volume":49692000},{"timestamp":1579876200,"date":"2020-01-24","index":5710,"close":93.08,"high":94.75,"low":92.37,"open":94.57,"volume":75324000},{"timestamp":1580135400,"date":"2020-01-27","index":5711,"close":91.42,"high":92.05,"low":90.77,"open":91,"volume":70570000},{"timestamp":1580221800,"date":"2020-01-28","index":5712,"close":92.66,"high":92.91,"low":91.5,"open":92.03,"volume":56160000},{"timestamp":1580308200,"date":"2020-01-29","index":5713,"close":92.9,"high":93.74,"low":92.75,"open":93.2,"volume":41760000},{"timestamp":1580394600,"date":"2020-01-30","index":5714,"close":93.53,"high":93.64,"low":92.53,"open":92.9,"volume":126548000}],"post":[{"timestamp":1580481000,"date":"2020-01-31","index":5715,"close":100.44,"high":102.79,"low":100.11,"open":102.57,"volume":311346000},{"timestamp":1580740200,"date":"2020-02-03","index":5716,"close":100.21,"high":102.43,"low":100.01,"open":100.53,"volume":117834000},{"timestamp":1580826600,"date":"2020-02-04","index":5717,"close":102.48,"high":102.99,"low":100.77,"open":101.49,"volume":105786000},{"timestamp":1580913000,"date":"2020-02-05","index":5718,"close":101.99,"high":103.55,"low":101.6,"open":103.55,"volume":87524000},{"timestamp":1580999400,"date":"2020-02-06","index":5719,"close":102.51,"high":102.82,"low":101.24,"open":102.05,"volume":63660000},{"timestamp":1581085800,"date":"2020-02-07","index":5720,"close":103.96,"high":104.93,"low":101.9,"open":102.1,"volume":101906000},{"timestamp":1581345000,"date":"2020-02-10","index":5721,"close":106.7,"high":106.78,"low":104.25,"open":104.25,"volume":101124000},{"timestamp":1581431400,"date":"2020-02-11","index":5722,"close":107.54,"high":109.3,"low":106.8,"open":107.54,"volume":114920000},{"timestamp":1581517800,"date":"2020-02-12","index":5723,"close":108,"high":109.01,"low":107.76,"open":108.16,"volume":66686000},{"timestamp":1581604200,"date":"2020-02-13","index":5724,"close":107.49,"high":108.51,"low":107.1,"open":107.25,"volume":60636000},{"timestamp":1581690600,"date":"2020-02-14","index":5725,"close":106.74,"high":107.95,"low":106.29,"open":107.78,"volume":52124000}]},{"date":"2019-10-24","estimated":0.23,"reported":0.21,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":5638,"close":86.01,"high":86.91,"low":85.69,"open":86.26,"volume":51504000},{"timestamp":1570800600,"date":"2019-10-11","index":5639,"close":86.6,"high":87.27,"low":86.49,"open":87.15,"volume":65100000},{"timestamp":1571059800,"date":"2019-10-14","index":5640,"close":86.82,"high":87.09,"low":86.1,"open":86.45,"volume":38204000},{"timestamp":1571146200,"date":"2019-10-15","index":5641,"close":88.37,"high":88.82,"low":87.03,"open":87.11,"volume":62234000},{"timestamp":1571232600,"date":"2019-10-16","index":5642,"close":88.87,"high":89.31,"low":88.53,"open":88.67,"volume":55268000},{"timestamp":1571319000,"date":"2019-10-17","index":5643,"close":89.37,"high":89.94,"low":89.1,"open":89.82,"volume":52948000},{"timestamp":1571405400,"date":"2019-10-18","index":5644,"close":87.88,"high":89.7,"low":87.46,"open":89.39,"volume":67250000},{"timestamp":1571664600,"date":"2019-10-21","index":5645,"close":89.28,"high":89.29,"low":88.25,"open":88.48,"volume":42608000},{"timestamp":1571751000,"date":"2019-10-22","index":5646,"close":88.29,"high":89.49,"low":88.1,"open":89.41,"volume":42234000},{"timestamp":1571837400,"date":"2019-10-23","index":5647,"close":88.11,"high":88.5,"low":87.1,"open":88.07,"volume":42764000},{"timestamp":1571923800,"date":"2019-10-24","index":5648,"close":89.04,"high":89.42,"low":88.01,"open":88.55,"volume":88922000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":5649,"close":88.07,"high":88.21,"low":84.75,"open":84.88,"volume":192528000},{"timestamp":1572269400,"date":"2019-10-28","index":5650,"close":88.85,"high":88.93,"low":87.13,"open":87.4,"volume":74178000},{"timestamp":1572355800,"date":"2019-10-29","index":5651,"close":88.14,"high":88.85,"low":87.79,"open":88.74,"volume":45538000},{"timestamp":1572442200,"date":"2019-10-30","index":5652,"close":89,"high":89.12,"low":87.96,"open":88.01,"volume":48988000},{"timestamp":1572528600,"date":"2019-10-31","index":5653,"close":88.83,"high":89.6,"low":88.57,"open":88.8,"volume":55624000},{"timestamp":1572615000,"date":"2019-11-01","index":5654,"close":89.57,"high":89.87,"low":89.26,"open":89.4,"volume":55808000},{"timestamp":1572877800,"date":"2019-11-04","index":5655,"close":90.23,"high":90.75,"low":90.05,"open":90.05,"volume":55438000},{"timestamp":1572964200,"date":"2019-11-05","index":5656,"close":90.09,"high":90.51,"low":89.7,"open":90.46,"volume":37710000},{"timestamp":1573050600,"date":"2019-11-06","index":5657,"close":89.79,"high":90.13,"low":89.43,"open":90.05,"volume":40596000},{"timestamp":1573137000,"date":"2019-11-07","index":5658,"close":89.41,"high":90.29,"low":89.17,"open":90.19,"volume":53022000},{"timestamp":1573223400,"date":"2019-11-08","index":5659,"close":89.29,"high":89.49,"low":88.7,"open":89.39,"volume":42466000}]},{"date":"2019-07-25","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":5574,"close":100.05,"high":101.79,"low":99.76,"open":101.28,"volume":86356000},{"timestamp":1562938200,"date":"2019-07-12","index":5575,"close":100.55,"high":100.85,"low":100.19,"open":100.41,"volume":50186000},{"timestamp":1563197400,"date":"2019-07-15","index":5576,"close":101.05,"high":101.14,"low":100.08,"open":101.07,"volume":59626000},{"timestamp":1563283800,"date":"2019-07-16","index":5577,"close":100.5,"high":101.32,"low":100.06,"open":100.53,"volume":52364000},{"timestamp":1563370200,"date":"2019-07-17","index":5578,"close":99.6,"high":100.6,"low":99.6,"open":100.35,"volume":51176000},{"timestamp":1563456600,"date":"2019-07-18","index":5579,"close":98.89,"high":99.38,"low":97.58,"open":99,"volume":69738000},{"timestamp":1563543000,"date":"2019-07-19","index":5580,"close":98.23,"high":99.8,"low":98.11,"open":99.56,"volume":63712000},{"timestamp":1563802200,"date":"2019-07-22","index":5581,"close":99.28,"high":99.45,"low":97.91,"open":98.56,"volume":58000000},{"timestamp":1563888600,"date":"2019-07-23","index":5582,"close":99.72,"high":99.89,"low":98.66,"open":99.8,"volume":54070000},{"timestamp":1563975000,"date":"2019-07-24","index":5583,"close":100.04,"high":100.07,"low":98.29,"open":98.46,"volume":52626000},{"timestamp":1564061400,"date":"2019-07-25","index":5584,"close":98.69,"high":100.06,"low":98.64,"open":100.05,"volume":82730000}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":5585,"close":97.15,"high":97.54,"low":96.23,"open":97.1,"volume":98542000},{"timestamp":1564407000,"date":"2019-07-29","index":5586,"close":95.62,"high":96.61,"low":94.53,"open":96.5,"volume":89864000},{"timestamp":1564493400,"date":"2019-07-30","index":5587,"close":94.93,"high":95.49,"low":94.17,"open":94.56,"volume":58218000},{"timestamp":1564579800,"date":"2019-07-31","index":5588,"close":93.34,"high":94.98,"low":92.47,"open":94.91,"volume":89414000},{"timestamp":1564666200,"date":"2019-08-01","index":5589,"close":92.77,"high":94.9,"low":92.2,"open":93.59,"volume":94266000},{"timestamp":1564752600,"date":"2019-08-02","index":5590,"close":91.16,"high":92.32,"low":90.4,"open":92.25,"volume":99124000},{"timestamp":1565011800,"date":"2019-08-05","index":5591,"close":88.26,"high":89.43,"low":87.44,"open":88.51,"volume":121164000},{"timestamp":1565098200,"date":"2019-08-06","index":5592,"close":89.39,"high":89.69,"low":87.67,"open":89.61,"volume":101406000},{"timestamp":1565184600,"date":"2019-08-07","index":5593,"close":89.67,"high":89.95,"low":87.85,"open":88.7,"volume":90538000},{"timestamp":1565271000,"date":"2019-08-08","index":5594,"close":91.64,"high":91.71,"low":89.91,"open":90.3,"volume":74024000},{"timestamp":1565357400,"date":"2019-08-09","index":5595,"close":90.38,"high":91.55,"low":90.11,"open":91.45,"volume":57596000}]},{"date":"2019-04-25","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":5511,"close":92.37,"high":92.4,"low":91.44,"open":92.05,"volume":59280000},{"timestamp":1554989400,"date":"2019-04-11","index":5512,"close":92.2,"high":92.5,"low":92.02,"open":92.43,"volume":53096000},{"timestamp":1555075800,"date":"2019-04-12","index":5513,"close":92.15,"high":92.57,"low":92.07,"open":92.42,"volume":62288000},{"timestamp":1555335000,"date":"2019-04-15","index":5514,"close":92.24,"high":92.34,"low":90.94,"open":92.1,"volume":74488000},{"timestamp":1555421400,"date":"2019-04-16","index":5515,"close":93.15,"high":93.49,"low":92.4,"open":92.57,"volume":60892000},{"timestamp":1555507800,"date":"2019-04-17","index":5516,"close":93.24,"high":93.82,"low":93.02,"open":93.65,"volume":57870000},{"timestamp":1555594200,"date":"2019-04-18","index":5517,"close":93.08,"high":93.54,"low":92.97,"open":93.44,"volume":54998000},{"timestamp":1555939800,"date":"2019-04-22","index":5518,"close":94.37,"high":94.42,"low":92.28,"open":92.77,"volume":67476000},{"timestamp":1556026200,"date":"2019-04-23","index":5519,"close":96.19,"high":96.46,"low":94.48,"open":94.56,"volume":92808000},{"timestamp":1556112600,"date":"2019-04-24","index":5520,"close":95.09,"high":96.48,"low":94.91,"open":96.25,"volume":73516000},{"timestamp":1556199000,"date":"2019-04-25","index":5521,"close":95.11,"high":96.12,"low":95.02,"open":95.85,"volume":121982000}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":5522,"close":97.53,"high":97.55,"low":94.9,"open":96.45,"volume":168652000},{"timestamp":1556544600,"date":"2019-04-29","index":5523,"close":96.92,"high":97.82,"low":96.7,"open":97.45,"volume":80426000},{"timestamp":1556631000,"date":"2019-04-30","index":5524,"close":96.33,"high":96.79,"low":95.35,"open":96.5,"volume":70120000},{"timestamp":1556717400,"date":"2019-05-01","index":5525,"close":95.58,"high":97.18,"low":95.53,"open":96.65,"volume":62340000},{"timestamp":1556803800,"date":"2019-05-02","index":5526,"close":95.04,"high":96.08,"low":94.09,"open":95.67,"volume":79258000},{"timestamp":1556890200,"date":"2019-05-03","index":5527,"close":98.12,"high":98.22,"low":96.8,"open":97.45,"volume":127632000},{"timestamp":1557149400,"date":"2019-05-06","index":5528,"close":97.53,"high":97.95,"low":95.53,"open":95.9,"volume":108356000},{"timestamp":1557235800,"date":"2019-05-07","index":5529,"close":96.05,"high":97.46,"low":95.17,"open":97,"volume":118042000},{"timestamp":1557322200,"date":"2019-05-08","index":5530,"close":95.89,"high":96.77,"low":95.5,"open":95.94,"volume":81572000},{"timestamp":1557408600,"date":"2019-05-09","index":5531,"close":94.99,"high":95.47,"low":93.8,"open":95,"volume":106166000},{"timestamp":1557495000,"date":"2019-05-10","index":5532,"close":94.5,"high":95.19,"low":92.8,"open":94.9,"volume":114360000}]},{"date":"2019-01-31","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1547649000,"date":"2019-01-16","index":5453,"close":84.19,"high":85.25,"low":83.79,"open":84.21,"volume":127338000},{"timestamp":1547735400,"date":"2019-01-17","index":5454,"close":84.66,"high":85.01,"low":83.88,"open":84,"volume":84178000},{"timestamp":1547821800,"date":"2019-01-18","index":5455,"close":84.81,"high":85.81,"low":84.58,"open":85.6,"volume":120410000},{"timestamp":1548167400,"date":"2019-01-22","index":5456,"close":81.61,"high":84.09,"low":80.51,"open":84.05,"volume":128336000},{"timestamp":1548253800,"date":"2019-01-23","index":5457,"close":82,"high":82.87,"low":80.6,"open":82.8,"volume":104504000},{"timestamp":1548340200,"date":"2019-01-24","index":5458,"close":82.75,"high":82.86,"low":81.59,"open":82.05,"volume":81798000},{"timestamp":1548426600,"date":"2019-01-25","index":5459,"close":83.53,"high":84.17,"low":83.08,"open":83.53,"volume":98918000},{"timestamp":1548685800,"date":"2019-01-28","index":5460,"close":81.89,"high":82.25,"low":80.7,"open":82.18,"volume":96754000},{"timestamp":1548772200,"date":"2019-01-29","index":5461,"close":79.69,"high":81.62,"low":79.54,"open":81.56,"volume":92656000},{"timestamp":1548858600,"date":"2019-01-30","index":5462,"close":83.52,"high":83.85,"low":80.98,"open":81.15,"volume":115676000},{"timestamp":1548945000,"date":"2019-01-31","index":5463,"close":85.94,"high":86.82,"low":83.95,"open":84.64,"volume":218206000}],"post":[{"timestamp":1549031400,"date":"2019-02-01","index":5464,"close":81.31,"high":83.65,"low":81.1,"open":81.94,"volume":230124000},{"timestamp":1549290600,"date":"2019-02-04","index":5465,"close":81.67,"high":82.48,"low":80.68,"open":81.15,"volume":98582000},{"timestamp":1549377000,"date":"2019-02-05","index":5466,"close":82.94,"high":83.26,"low":82.13,"open":82.17,"volume":89062000},{"timestamp":1549463400,"date":"2019-02-06","index":5467,"close":82.01,"high":83.61,"low":81.67,"open":83.54,"volume":78798000},{"timestamp":1549549800,"date":"2019-02-07","index":5468,"close":80.72,"high":81.28,"low":79.65,"open":81.25,"volume":92532000},{"timestamp":1549636200,"date":"2019-02-08","index":5469,"close":79.41,"high":79.43,"low":78.34,"open":79.3,"volume":113150000},{"timestamp":1549895400,"date":"2019-02-11","index":5470,"close":79.55,"high":80.46,"low":79.3,"open":80.05,"volume":66346000},{"timestamp":1549981800,"date":"2019-02-12","index":5471,"close":81.9,"high":81.97,"low":79.94,"open":80.2,"volume":97172000},{"timestamp":1550068200,"date":"2019-02-13","index":5472,"close":82,"high":82.82,"low":81.86,"open":82.35,"volume":71206000},{"timestamp":1550154600,"date":"2019-02-14","index":5473,"close":81.13,"high":81.89,"low":80.3,"open":81.22,"volume":82410000},{"timestamp":1550241000,"date":"2019-02-15","index":5474,"close":80.4,"high":81.45,"low":80.22,"open":81.39,"volume":86878000}]},{"date":"2018-10-25","estimated":0.16,"reported":0.29,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":5388,"close":85.97,"high":87.77,"low":84.25,"open":86.2,"volume":278718000},{"timestamp":1539351000,"date":"2018-10-12","index":5389,"close":89.43,"high":90.45,"low":87.13,"open":90.4,"volume":188892000},{"timestamp":1539610200,"date":"2018-10-15","index":5390,"close":88.05,"high":89.75,"low":86.71,"open":89.75,"volume":128744000},{"timestamp":1539696600,"date":"2018-10-16","index":5391,"close":91,"high":91.19,"low":88.08,"open":89.18,"volume":117198000},{"timestamp":1539783000,"date":"2018-10-17","index":5392,"close":91.59,"high":92.25,"low":90.35,"open":92.14,"volume":105904000},{"timestamp":1539869400,"date":"2018-10-18","index":5393,"close":88.54,"high":91.51,"low":88.39,"open":91.07,"volume":117480000},{"timestamp":1539955800,"date":"2018-10-19","index":5394,"close":88.2,"high":90.46,"low":87.65,"open":89.26,"volume":118144000},{"timestamp":1540215000,"date":"2018-10-22","index":5395,"close":89.46,"high":90.47,"low":87.8,"open":89.2,"volume":90000000},{"timestamp":1540301400,"date":"2018-10-23","index":5396,"close":88.43,"high":88.82,"low":85.7,"open":87.11,"volume":134478000},{"timestamp":1540387800,"date":"2018-10-24","index":5397,"close":83.21,"high":88.89,"low":82.83,"open":88.68,"volume":138568000},{"timestamp":1540474200,"date":"2018-10-25","index":5398,"close":89.11,"high":89.74,"low":84.6,"open":85.17,"volume":205714000}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":5399,"close":82.14,"high":84.92,"low":80.15,"open":82.48,"volume":299276000},{"timestamp":1540819800,"date":"2018-10-29","index":5400,"close":76.94,"high":83.29,"low":74.75,"open":83,"volume":277322000},{"timestamp":1540906200,"date":"2018-10-30","index":5401,"close":76.52,"high":77.05,"low":73.82,"open":74.31,"volume":249202000},{"timestamp":1540992600,"date":"2018-10-31","index":5402,"close":79.9,"high":81.2,"low":78.25,"open":78.5,"volume":187804000},{"timestamp":1541079000,"date":"2018-11-01","index":5403,"close":83.28,"high":83.52,"low":79.92,"open":81.18,"volume":162710000},{"timestamp":1541165400,"date":"2018-11-02","index":5404,"close":83.28,"high":84.87,"low":82.59,"open":83.93,"volume":139110000},{"timestamp":1541428200,"date":"2018-11-05","index":5405,"close":81.39,"high":82.9,"low":79.82,"open":82.88,"volume":112494000},{"timestamp":1541514600,"date":"2018-11-06","index":5406,"close":82.14,"high":83.25,"low":80.73,"open":80.92,"volume":85148000},{"timestamp":1541601000,"date":"2018-11-07","index":5407,"close":87.77,"high":87.96,"low":83.2,"open":83.65,"volume":163844000},{"timestamp":1541687400,"date":"2018-11-08","index":5408,"close":87.75,"high":89.2,"low":86.26,"open":87.75,"volume":130698000},{"timestamp":1541773800,"date":"2018-11-09","index":5409,"close":85.62,"high":87.2,"low":85.09,"open":86.63,"volume":118044000}]}] diff --git a/data/ASML_full.json b/data/ASML_full.json index 3b3571581..d48382d8d 100644 --- a/data/ASML_full.json +++ b/data/ASML_full.json @@ -1 +1 @@ -[{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.17,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}] +[{"date":"2023-07-18","estimated":4.54,"reported":4.93,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":7123,"close":724.75,"high":727.45,"low":715.66,"open":722.53,"volume":963600},{"timestamp":1688391000,"date":"2023-07-03","index":7124,"close":733.88,"high":737.17,"low":726.15,"open":733.99,"volume":531900},{"timestamp":1688563800,"date":"2023-07-05","index":7125,"close":715.67,"high":722.61,"low":714.44,"open":721.2,"volume":954800},{"timestamp":1688650200,"date":"2023-07-06","index":7126,"close":699.31,"high":703.68,"low":693.23,"open":701.73,"volume":1218700},{"timestamp":1688736600,"date":"2023-07-07","index":7127,"close":696.74,"high":705.74,"low":693.66,"open":697.9,"volume":1350800},{"timestamp":1688995800,"date":"2023-07-10","index":7128,"close":709.83,"high":712.83,"low":703.43,"open":703.71,"volume":930900},{"timestamp":1689082200,"date":"2023-07-11","index":7129,"close":705,"high":709.78,"low":695.69,"open":708.92,"volume":623200},{"timestamp":1689168600,"date":"2023-07-12","index":7130,"close":724.86,"high":730.5,"low":722.23,"open":729.52,"volume":1311700},{"timestamp":1689255000,"date":"2023-07-13","index":7131,"close":750.74,"high":751.5,"low":740.2,"open":741.17,"volume":1209100},{"timestamp":1689341400,"date":"2023-07-14","index":7132,"close":754.02,"high":771.98,"low":751.97,"open":760.65,"volume":1762300},{"timestamp":1689600600,"date":"2023-07-17","index":7133,"close":754.49,"high":756.92,"low":735.48,"open":744.5,"volume":1355200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":7134,"close":757.03,"high":760,"low":742.45,"open":748.8,"volume":1222000},{"timestamp":1689773400,"date":"2023-07-19","index":7135,"close":715.78,"high":742.83,"low":713.13,"open":739.2,"volume":2406200},{"timestamp":1689859800,"date":"2023-07-20","index":7136,"close":676.13,"high":697.81,"low":673.34,"open":697,"volume":2918800},{"timestamp":1689946200,"date":"2023-07-21","index":7137,"close":693.36,"high":697.86,"low":689.27,"open":695.31,"volume":2523700},{"timestamp":1690205400,"date":"2023-07-24","index":7138,"close":684.48,"high":688.75,"low":680.85,"open":685,"volume":1145300},{"timestamp":1690291800,"date":"2023-07-25","index":7139,"close":687.3,"high":695.32,"low":684.91,"open":684.92,"volume":1061900},{"timestamp":1690378200,"date":"2023-07-26","index":7140,"close":684.3,"high":690.17,"low":677.44,"open":679.93,"volume":752200},{"timestamp":1690464600,"date":"2023-07-27","index":7141,"close":708.12,"high":720.42,"low":703.57,"open":714.94,"volume":1488800},{"timestamp":1690551000,"date":"2023-07-28","index":7142,"close":718.37,"high":721.5,"low":709.69,"open":714.43,"volume":949800},{"timestamp":1690810200,"date":"2023-07-31","index":7143,"close":716.41,"high":722.71,"low":712.19,"open":721.29,"volume":789100},{"timestamp":1690896600,"date":"2023-08-01","index":7144,"close":708.71,"high":712.5,"low":705.54,"open":711.45,"volume":555100}]},{"date":"2023-05-17","estimated":4.45,"reported":5.31,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":7082,"close":634.05,"high":637.52,"low":628.53,"open":632.87,"volume":738100},{"timestamp":1683120600,"date":"2023-05-03","index":7083,"close":634.74,"high":644.65,"low":630.72,"open":633.94,"volume":582900},{"timestamp":1683207000,"date":"2023-05-04","index":7084,"close":635.05,"high":639.34,"low":629.85,"open":632.13,"volume":614000},{"timestamp":1683293400,"date":"2023-05-05","index":7085,"close":650.32,"high":654.22,"low":633.9,"open":636.68,"volume":801400},{"timestamp":1683552600,"date":"2023-05-08","index":7086,"close":654.99,"high":655,"low":649.21,"open":651.75,"volume":518900},{"timestamp":1683639000,"date":"2023-05-09","index":7087,"close":643.05,"high":643.87,"low":638.28,"open":640.5,"volume":746100},{"timestamp":1683725400,"date":"2023-05-10","index":7088,"close":657.14,"high":660.4,"low":651.9,"open":654.38,"volume":813600},{"timestamp":1683811800,"date":"2023-05-11","index":7089,"close":650.19,"high":652.28,"low":645.15,"open":650.78,"volume":560600},{"timestamp":1683898200,"date":"2023-05-12","index":7090,"close":647.51,"high":651,"low":642.1,"open":649.34,"volume":375300},{"timestamp":1684157400,"date":"2023-05-15","index":7091,"close":655.69,"high":655.7,"low":644.88,"open":646.88,"volume":893400},{"timestamp":1684243800,"date":"2023-05-16","index":7092,"close":652.05,"high":657.87,"low":651.58,"open":652.78,"volume":709600}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":7093,"close":670.5,"high":671.4,"low":652.77,"open":656.99,"volume":1162700},{"timestamp":1684416600,"date":"2023-05-18","index":7094,"close":695.93,"high":697.25,"low":675.07,"open":675.27,"volume":1459000},{"timestamp":1684503000,"date":"2023-05-19","index":7095,"close":694,"high":699.87,"low":693.84,"open":698,"volume":949400},{"timestamp":1684762200,"date":"2023-05-22","index":7096,"close":698.64,"high":699.6,"low":688.83,"open":690.86,"volume":856000},{"timestamp":1684848600,"date":"2023-05-23","index":7097,"close":681.45,"high":693.38,"low":678.86,"open":690.85,"volume":958600},{"timestamp":1684935000,"date":"2023-05-24","index":7098,"close":666.79,"high":670.84,"low":661.18,"open":668.06,"volume":1159300},{"timestamp":1685021400,"date":"2023-05-25","index":7099,"close":708.48,"high":710.99,"low":693.76,"open":701.02,"volume":1929800},{"timestamp":1685107800,"date":"2023-05-26","index":7100,"close":735.93,"high":742.31,"low":715.64,"open":716.65,"volume":2349100},{"timestamp":1685453400,"date":"2023-05-30","index":7101,"close":728.26,"high":747.13,"low":725.55,"open":743.13,"volume":1411100},{"timestamp":1685539800,"date":"2023-05-31","index":7102,"close":722.93,"high":730.04,"low":713.28,"open":727.07,"volume":1347600},{"timestamp":1685626200,"date":"2023-06-01","index":7103,"close":726.77,"high":732.72,"low":718.55,"open":724.2,"volume":992100}]},{"date":"2023-01-24","estimated":4.45,"reported":4.7,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":7003,"close":595.85,"high":598.68,"low":567.28,"open":575.33,"volume":1025800},{"timestamp":1673274600,"date":"2023-01-09","index":7004,"close":621.33,"high":632.39,"low":612.8,"open":613.99,"volume":1348800},{"timestamp":1673361000,"date":"2023-01-10","index":7005,"close":633.39,"high":633.78,"low":621.61,"open":622.63,"volume":873900},{"timestamp":1673447400,"date":"2023-01-11","index":7006,"close":644.68,"high":645.14,"low":633.3,"open":635.55,"volume":806500},{"timestamp":1673533800,"date":"2023-01-12","index":7007,"close":652.56,"high":656.29,"low":634.84,"open":651.44,"volume":1322200},{"timestamp":1673620200,"date":"2023-01-13","index":7008,"close":659.69,"high":660.74,"low":648.73,"open":649.33,"volume":649700},{"timestamp":1673965800,"date":"2023-01-17","index":7009,"close":658.19,"high":662.98,"low":651.1,"open":651.1,"volume":902600},{"timestamp":1674052200,"date":"2023-01-18","index":7010,"close":652.29,"high":676.11,"low":651.54,"open":673.52,"volume":1152700},{"timestamp":1674138600,"date":"2023-01-19","index":7011,"close":630.25,"high":655.68,"low":627.02,"open":654.61,"volume":1534100},{"timestamp":1674225000,"date":"2023-01-20","index":7012,"close":648.85,"high":650.6,"low":634.2,"open":638.09,"volume":1033200},{"timestamp":1674484200,"date":"2023-01-23","index":7013,"close":676.03,"high":676.28,"low":656.85,"open":658.05,"volume":1780900}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":7014,"close":670.01,"high":673.04,"low":659.92,"open":666.72,"volume":1066900},{"timestamp":1674657000,"date":"2023-01-25","index":7015,"close":681.53,"high":683.02,"low":655.02,"open":656.96,"volume":1569200},{"timestamp":1674743400,"date":"2023-01-26","index":7016,"close":683.9,"high":684.94,"low":667.82,"open":681.9,"volume":1593300},{"timestamp":1674829800,"date":"2023-01-27","index":7017,"close":667.39,"high":678.12,"low":666.68,"open":667.2,"volume":1249700},{"timestamp":1675089000,"date":"2023-01-30","index":7018,"close":650.31,"high":658.24,"low":647.62,"open":650,"volume":1209900},{"timestamp":1675175400,"date":"2023-01-31","index":7019,"close":660.84,"high":660.86,"low":647.3,"open":651.22,"volume":801800},{"timestamp":1675261800,"date":"2023-02-01","index":7020,"close":678.53,"high":685.09,"low":655.89,"open":659.53,"volume":1274200},{"timestamp":1675348200,"date":"2023-02-02","index":7021,"close":696.55,"high":698.59,"low":684.95,"open":696.9,"volume":1318600},{"timestamp":1675434600,"date":"2023-02-03","index":7022,"close":679.62,"high":693.38,"low":677.93,"open":678.45,"volume":1015800},{"timestamp":1675693800,"date":"2023-02-06","index":7023,"close":661.97,"high":669.34,"low":659.49,"open":665.92,"volume":783100},{"timestamp":1675780200,"date":"2023-02-07","index":7024,"close":678.72,"high":683.69,"low":659.24,"open":659.24,"volume":1236100}]},{"date":"2022-10-18","estimated":4.01,"reported":4.32,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":6937,"close":431.68,"high":435.51,"low":421.02,"open":423.6,"volume":1452400},{"timestamp":1664890200,"date":"2022-10-04","index":6938,"close":465.11,"high":467.77,"low":455.78,"open":461.21,"volume":1954600},{"timestamp":1664976600,"date":"2022-10-05","index":6939,"close":469.29,"high":474.75,"low":453.05,"open":456.94,"volume":1193800},{"timestamp":1665063000,"date":"2022-10-06","index":6940,"close":462.14,"high":474.18,"low":461.49,"open":465.29,"volume":926100},{"timestamp":1665149400,"date":"2022-10-07","index":6941,"close":434.26,"high":448.72,"low":432.74,"open":446.5,"volume":1412400},{"timestamp":1665408600,"date":"2022-10-10","index":6942,"close":421.89,"high":434.07,"low":416.36,"open":433.91,"volume":1383700},{"timestamp":1665495000,"date":"2022-10-11","index":6943,"close":399.56,"high":412.65,"low":394.01,"open":412.53,"volume":2044200},{"timestamp":1665581400,"date":"2022-10-12","index":6944,"close":398.33,"high":404.93,"low":397.51,"open":403.81,"volume":1277100},{"timestamp":1665667800,"date":"2022-10-13","index":6945,"close":405.4,"high":410.73,"low":363.15,"open":364.91,"volume":2782200},{"timestamp":1665754200,"date":"2022-10-14","index":6946,"close":379.13,"high":405.62,"low":378.6,"open":404.38,"volume":1727900},{"timestamp":1666013400,"date":"2022-10-17","index":6947,"close":392.22,"high":399.6,"low":388.83,"open":394.46,"volume":1417900}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":6948,"close":398.99,"high":409.17,"low":393.19,"open":407.38,"volume":1324800},{"timestamp":1666186200,"date":"2022-10-19","index":6949,"close":424.02,"high":431.85,"low":410.39,"open":415.89,"volume":2435200},{"timestamp":1666272600,"date":"2022-10-20","index":6950,"close":437.27,"high":448.92,"low":428.78,"open":431.25,"volume":2090900},{"timestamp":1666359000,"date":"2022-10-21","index":6951,"close":462.23,"high":462.88,"low":437.7,"open":440.48,"volume":2756600},{"timestamp":1666618200,"date":"2022-10-24","index":6952,"close":472.97,"high":476.09,"low":459.6,"open":470.43,"volume":2389300},{"timestamp":1666704600,"date":"2022-10-25","index":6953,"close":486.01,"high":495.75,"low":478.35,"open":478.49,"volume":2047200},{"timestamp":1666791000,"date":"2022-10-26","index":6954,"close":484.09,"high":496.2,"low":474.25,"open":475.95,"volume":1879400},{"timestamp":1666877400,"date":"2022-10-27","index":6955,"close":474.41,"high":489.6,"low":473.99,"open":482.1,"volume":1075700},{"timestamp":1666963800,"date":"2022-10-28","index":6956,"close":489.18,"high":489.87,"low":468.89,"open":469.86,"volume":1436100},{"timestamp":1667223000,"date":"2022-10-31","index":6957,"close":472.42,"high":480.88,"low":471.65,"open":479.04,"volume":1063600},{"timestamp":1667309400,"date":"2022-11-01","index":6958,"close":475.38,"high":483.67,"low":472.86,"open":483.38,"volume":760700}]},{"date":"2022-07-19","estimated":3.81,"reported":3.77,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":6873,"close":449.83,"high":457.96,"low":443.46,"open":455.3,"volume":1570200},{"timestamp":1657027800,"date":"2022-07-05","index":6874,"close":432.4,"high":433.05,"low":412.67,"open":419.19,"volume":2778300},{"timestamp":1657114200,"date":"2022-07-06","index":6875,"close":428.88,"high":437.59,"low":425.35,"open":433.25,"volume":1464700},{"timestamp":1657200600,"date":"2022-07-07","index":6876,"close":451.9,"high":452.8,"low":438.65,"open":438.76,"volume":1400900},{"timestamp":1657287000,"date":"2022-07-08","index":6877,"close":452.95,"high":455.3,"low":440.66,"open":444.61,"volume":739100},{"timestamp":1657546200,"date":"2022-07-11","index":6878,"close":439.06,"high":450.17,"low":437.91,"open":449.56,"volume":745600},{"timestamp":1657632600,"date":"2022-07-12","index":6879,"close":434.49,"high":444.45,"low":431.88,"open":440.57,"volume":848000},{"timestamp":1657719000,"date":"2022-07-13","index":6880,"close":447.01,"high":451.94,"low":429.3,"open":430.48,"volume":1052500},{"timestamp":1657805400,"date":"2022-07-14","index":6881,"close":456.9,"high":458.88,"low":434.55,"open":442.2,"volume":1075900},{"timestamp":1657891800,"date":"2022-07-15","index":6882,"close":475.63,"high":475.78,"low":460.51,"open":465.39,"volume":1630500},{"timestamp":1658151000,"date":"2022-07-18","index":6883,"close":473.48,"high":486.83,"low":470.5,"open":483.61,"volume":1039500}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":6884,"close":498.36,"high":500.91,"low":484.05,"open":484.87,"volume":1415000},{"timestamp":1658323800,"date":"2022-07-20","index":6885,"close":514.42,"high":516.76,"low":490.6,"open":492.9,"volume":2294900},{"timestamp":1658410200,"date":"2022-07-21","index":6886,"close":542.27,"high":543.24,"low":524.6,"open":530,"volume":2281900},{"timestamp":1658496600,"date":"2022-07-22","index":6887,"close":534.26,"high":546.85,"low":529.23,"open":542.41,"volume":1459900},{"timestamp":1658755800,"date":"2022-07-25","index":6888,"close":538.97,"high":543.67,"low":532.12,"open":535.42,"volume":1194600},{"timestamp":1658842200,"date":"2022-07-26","index":6889,"close":524.17,"high":529.64,"low":518.54,"open":528.05,"volume":1029500},{"timestamp":1658928600,"date":"2022-07-27","index":6890,"close":546.18,"high":549.85,"low":532.59,"open":533.62,"volume":1110900},{"timestamp":1659015000,"date":"2022-07-28","index":6891,"close":560.71,"high":560.94,"low":540.76,"open":547.8,"volume":1216800},{"timestamp":1659101400,"date":"2022-07-29","index":6892,"close":574.44,"high":576.92,"low":559.5,"open":561.45,"volume":1210700},{"timestamp":1659360600,"date":"2022-08-01","index":6893,"close":578.15,"high":583.05,"low":568.94,"open":573.24,"volume":895500},{"timestamp":1659447000,"date":"2022-08-02","index":6894,"close":565.6,"high":572.85,"low":558.75,"open":562.08,"volume":876600}]},{"date":"2022-04-19","estimated":1.78,"reported":1.94,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":6811,"close":667.73,"high":677.19,"low":661.83,"open":675.29,"volume":739400},{"timestamp":1649079000,"date":"2022-04-04","index":6812,"close":680.83,"high":681.54,"low":669.99,"open":672.49,"volume":731200},{"timestamp":1649165400,"date":"2022-04-05","index":6813,"close":646.46,"high":675.15,"low":645.79,"open":674.02,"volume":1251500},{"timestamp":1649251800,"date":"2022-04-06","index":6814,"close":628.51,"high":639.31,"low":617.4,"open":626.09,"volume":1110700},{"timestamp":1649338200,"date":"2022-04-07","index":6815,"close":625.3,"high":632.1,"low":612.78,"open":624.53,"volume":713500},{"timestamp":1649424600,"date":"2022-04-08","index":6816,"close":610.93,"high":622.41,"low":610,"open":621.42,"volume":840800},{"timestamp":1649683800,"date":"2022-04-11","index":6817,"close":597.74,"high":610.63,"low":597.13,"open":607.04,"volume":859600},{"timestamp":1649770200,"date":"2022-04-12","index":6818,"close":594,"high":622.5,"low":592,"open":613.07,"volume":1067900},{"timestamp":1649856600,"date":"2022-04-13","index":6819,"close":612.76,"high":617.21,"low":596.42,"open":601.41,"volume":934200},{"timestamp":1649943000,"date":"2022-04-14","index":6820,"close":597.87,"high":616.51,"low":596,"open":614.52,"volume":814200},{"timestamp":1650288600,"date":"2022-04-18","index":6821,"close":605.58,"high":613.86,"low":595.77,"open":597.05,"volume":576800}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":6822,"close":617.15,"high":619.12,"low":596,"open":597.53,"volume":1230800},{"timestamp":1650461400,"date":"2022-04-20","index":6823,"close":633.91,"high":652.55,"low":628.99,"open":650.76,"volume":1857900},{"timestamp":1650547800,"date":"2022-04-21","index":6824,"close":619.98,"high":648.81,"low":617.74,"open":645.06,"volume":940700},{"timestamp":1650634200,"date":"2022-04-22","index":6825,"close":607.61,"high":620.87,"low":607.47,"open":615.08,"volume":1093400},{"timestamp":1650893400,"date":"2022-04-25","index":6826,"close":599.82,"high":600.39,"low":583.67,"open":592.73,"volume":2074700},{"timestamp":1650979800,"date":"2022-04-26","index":6827,"close":560.43,"high":587.48,"low":559.9,"open":585.15,"volume":1803100},{"timestamp":1651066200,"date":"2022-04-27","index":6828,"close":556.88,"high":567.38,"low":544,"open":552.09,"volume":1904400},{"timestamp":1651152600,"date":"2022-04-28","index":6829,"close":590.54,"high":595.46,"low":564.6,"open":574.95,"volume":1513500},{"timestamp":1651239000,"date":"2022-04-29","index":6830,"close":563.77,"high":588.9,"low":562.46,"open":576.45,"volume":1225300},{"timestamp":1651498200,"date":"2022-05-02","index":6831,"close":571.09,"high":571.52,"low":553.54,"open":558.74,"volume":1146700},{"timestamp":1651584600,"date":"2022-05-03","index":6832,"close":570.68,"high":575.44,"low":563.02,"open":566.63,"volume":825300}]},{"date":"2022-01-18","estimated":4.26,"reported":5.01,"pre":[{"timestamp":1640961000,"date":"2021-12-31","index":6748,"close":796.14,"high":805.28,"low":795.88,"open":801.51,"volume":236400},{"timestamp":1641220200,"date":"2022-01-03","index":6749,"close":797.49,"high":799.36,"low":784.96,"open":795.74,"volume":720600},{"timestamp":1641306600,"date":"2022-01-04","index":6750,"close":779.19,"high":793.63,"low":763.29,"open":793.63,"volume":874100},{"timestamp":1641393000,"date":"2022-01-05","index":6751,"close":745.67,"high":766.54,"low":745.04,"open":765.91,"volume":1193200},{"timestamp":1641479400,"date":"2022-01-06","index":6752,"close":763.12,"high":763.76,"low":729.81,"open":739.53,"volume":2041200},{"timestamp":1641565800,"date":"2022-01-07","index":6753,"close":756.1,"high":763.36,"low":743.6,"open":758.39,"volume":1363300},{"timestamp":1641825000,"date":"2022-01-10","index":6754,"close":727.17,"high":727.66,"low":702.3,"open":716.52,"volume":1973400},{"timestamp":1641911400,"date":"2022-01-11","index":6755,"close":729.16,"high":731.44,"low":700.71,"open":706.99,"volume":2120700},{"timestamp":1641997800,"date":"2022-01-12","index":6756,"close":742.17,"high":749.45,"low":735,"open":739.31,"volume":959700},{"timestamp":1642084200,"date":"2022-01-13","index":6757,"close":730.08,"high":777.92,"low":728.64,"open":772.41,"volume":1628700},{"timestamp":1642170600,"date":"2022-01-14","index":6758,"close":744.53,"high":746.6,"low":728.17,"open":735.6,"volume":1313600}],"post":[{"timestamp":1642516200,"date":"2022-01-18","index":6759,"close":715.23,"high":741.07,"low":714.24,"open":741.03,"volume":1178500},{"timestamp":1642602600,"date":"2022-01-19","index":6760,"close":698.82,"high":738.88,"low":698.71,"open":736.94,"volume":1593200},{"timestamp":1642689000,"date":"2022-01-20","index":6761,"close":706.46,"high":729.98,"low":706.21,"open":724.89,"volume":1536500},{"timestamp":1642775400,"date":"2022-01-21","index":6762,"close":694.73,"high":721.2,"low":694.71,"open":707.29,"volume":1689600},{"timestamp":1643034600,"date":"2022-01-24","index":6763,"close":687.42,"high":688.64,"low":648.63,"open":666.05,"volume":2833100},{"timestamp":1643121000,"date":"2022-01-25","index":6764,"close":648.57,"high":668.16,"low":643.82,"open":652.64,"volume":2095300},{"timestamp":1643207400,"date":"2022-01-26","index":6765,"close":653.26,"high":679.38,"low":644.66,"open":661.63,"volume":1376700},{"timestamp":1643293800,"date":"2022-01-27","index":6766,"close":634.66,"high":665,"low":631.4,"open":664.8,"volume":1465300},{"timestamp":1643380200,"date":"2022-01-28","index":6767,"close":644.97,"high":644.98,"low":620.67,"open":633.6,"volume":1339700},{"timestamp":1643639400,"date":"2022-01-31","index":6768,"close":677.2,"high":677.55,"low":648.03,"open":650.7,"volume":1357400},{"timestamp":1643725800,"date":"2022-02-01","index":6769,"close":681.48,"high":683.71,"low":666.27,"open":682.55,"volume":945000}]},{"date":"2021-10-19","estimated":4.8,"reported":5.02,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":6686,"close":712.94,"high":730.16,"low":709.03,"open":728.9,"volume":1663500},{"timestamp":1633440600,"date":"2021-10-05","index":6687,"close":732.87,"high":742.63,"low":722.62,"open":725.04,"volume":1201500},{"timestamp":1633527000,"date":"2021-10-06","index":6688,"close":732.5,"high":734.7,"low":719.01,"open":725.38,"volume":973000},{"timestamp":1633613400,"date":"2021-10-07","index":6689,"close":746.82,"high":753.67,"low":742.23,"open":745.41,"volume":1267500},{"timestamp":1633699800,"date":"2021-10-08","index":6690,"close":730.27,"high":749.74,"low":729.33,"open":749.36,"volume":1039700},{"timestamp":1633959000,"date":"2021-10-11","index":6691,"close":721.89,"high":735.83,"low":721.36,"open":722.78,"volume":702500},{"timestamp":1634045400,"date":"2021-10-12","index":6692,"close":725.05,"high":734,"low":722.4,"open":734,"volume":868400},{"timestamp":1634131800,"date":"2021-10-13","index":6693,"close":744.42,"high":749.46,"low":740,"open":743.15,"volume":1170000},{"timestamp":1634218200,"date":"2021-10-14","index":6694,"close":778.29,"high":778.64,"low":765.68,"open":769.6,"volume":1370500},{"timestamp":1634304600,"date":"2021-10-15","index":6695,"close":789.4,"high":789.64,"low":775.84,"open":780.96,"volume":877400},{"timestamp":1634563800,"date":"2021-10-18","index":6696,"close":788.22,"high":788.33,"low":772.99,"open":774.09,"volume":1014600}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":6697,"close":800.96,"high":801.62,"low":786.3,"open":788.18,"volume":956600},{"timestamp":1634736600,"date":"2021-10-20","index":6698,"close":767.7,"high":785.14,"low":758.24,"open":782.24,"volume":1894900},{"timestamp":1634823000,"date":"2021-10-21","index":6699,"close":787.56,"high":787.56,"low":763.87,"open":764.53,"volume":1083100},{"timestamp":1634909400,"date":"2021-10-22","index":6700,"close":800.97,"high":808.8,"low":796.27,"open":798.19,"volume":1294600},{"timestamp":1635168600,"date":"2021-10-25","index":6701,"close":788.44,"high":803.19,"low":787.01,"open":799.69,"volume":786000},{"timestamp":1635255000,"date":"2021-10-26","index":6702,"close":791.23,"high":797.99,"low":784.19,"open":796.4,"volume":741400},{"timestamp":1635341400,"date":"2021-10-27","index":6703,"close":801,"high":818.95,"low":797.2,"open":798.06,"volume":949800},{"timestamp":1635427800,"date":"2021-10-28","index":6704,"close":813.19,"high":821.92,"low":810.72,"open":814.12,"volume":687500},{"timestamp":1635514200,"date":"2021-10-29","index":6705,"close":812.88,"high":814.46,"low":804.75,"open":807.23,"volume":583800},{"timestamp":1635773400,"date":"2021-11-01","index":6706,"close":807.45,"high":808,"low":796.48,"open":806.91,"volume":573600},{"timestamp":1635859800,"date":"2021-11-02","index":6707,"close":812.02,"high":817.69,"low":811.29,"open":812.32,"volume":503800}]},{"date":"2021-07-20","estimated":2.93,"reported":3.04,"pre":[{"timestamp":1625232600,"date":"2021-07-02","index":6622,"close":687.54,"high":689.87,"low":683.7,"open":688.49,"volume":449700},{"timestamp":1625578200,"date":"2021-07-06","index":6623,"close":685.87,"high":693.55,"low":676.7,"open":689.44,"volume":788700},{"timestamp":1625664600,"date":"2021-07-07","index":6624,"close":690.18,"high":695.72,"low":684.37,"open":694.04,"volume":442900},{"timestamp":1625751000,"date":"2021-07-08","index":6625,"close":673.69,"high":675.6,"low":664.83,"open":670.98,"volume":849400},{"timestamp":1625837400,"date":"2021-07-09","index":6626,"close":691.36,"high":693,"low":678.93,"open":683.97,"volume":583600},{"timestamp":1626096600,"date":"2021-07-12","index":6627,"close":707.81,"high":708.51,"low":699.17,"open":700,"volume":618500},{"timestamp":1626183000,"date":"2021-07-13","index":6628,"close":706.42,"high":710.66,"low":703.6,"open":706.25,"volume":623300},{"timestamp":1626269400,"date":"2021-07-14","index":6629,"close":716.51,"high":723.01,"low":712.88,"open":719.98,"volume":852000},{"timestamp":1626355800,"date":"2021-07-15","index":6630,"close":703.94,"high":713.27,"low":696.84,"open":712.57,"volume":729400},{"timestamp":1626442200,"date":"2021-07-16","index":6631,"close":687.42,"high":706.99,"low":686.87,"open":702.88,"volume":578300},{"timestamp":1626701400,"date":"2021-07-19","index":6632,"close":684,"high":684.32,"low":671.59,"open":673.85,"volume":855300}],"post":[{"timestamp":1626787800,"date":"2021-07-20","index":6633,"close":684.05,"high":688.66,"low":672.93,"open":676.86,"volume":805600},{"timestamp":1626874200,"date":"2021-07-21","index":6634,"close":721,"high":721.09,"low":700.69,"open":705.94,"volume":1281300},{"timestamp":1626960600,"date":"2021-07-22","index":6635,"close":729.92,"high":740.06,"low":724.2,"open":733,"volume":946000},{"timestamp":1627047000,"date":"2021-07-23","index":6636,"close":748.14,"high":756.78,"low":743.09,"open":747.79,"volume":1069800},{"timestamp":1627306200,"date":"2021-07-26","index":6637,"close":754.09,"high":759,"low":748.38,"open":758.2,"volume":691800},{"timestamp":1627392600,"date":"2021-07-27","index":6638,"close":745.6,"high":752.15,"low":733.06,"open":751.17,"volume":881200},{"timestamp":1627479000,"date":"2021-07-28","index":6639,"close":759.86,"high":761.04,"low":745.4,"open":750,"volume":716500},{"timestamp":1627565400,"date":"2021-07-29","index":6640,"close":765.71,"high":767.89,"low":759.86,"open":761.63,"volume":634000},{"timestamp":1627651800,"date":"2021-07-30","index":6641,"close":766.74,"high":768.7,"low":756.79,"open":760.77,"volume":488200},{"timestamp":1627911000,"date":"2021-08-02","index":6642,"close":769.65,"high":775.84,"low":768.41,"open":770.81,"volume":499900},{"timestamp":1627997400,"date":"2021-08-03","index":6643,"close":779.53,"high":780.45,"low":767.51,"open":770.53,"volume":533700}]},{"date":"2021-04-20","estimated":3.02,"reported":3.86,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":6559,"close":640.49,"high":653,"low":638.03,"open":651.65,"volume":1529800},{"timestamp":1617715800,"date":"2021-04-06","index":6560,"close":628,"high":635.75,"low":618.38,"open":633.41,"volume":1281900},{"timestamp":1617802200,"date":"2021-04-07","index":6561,"close":626.56,"high":631.4,"low":622.19,"open":627.16,"volume":820600},{"timestamp":1617888600,"date":"2021-04-08","index":6562,"close":639.88,"high":641.59,"low":632.75,"open":635.96,"volume":865900},{"timestamp":1617975000,"date":"2021-04-09","index":6563,"close":634.32,"high":638.71,"low":628.55,"open":634.34,"volume":631100},{"timestamp":1618234200,"date":"2021-04-12","index":6564,"close":630.43,"high":631.58,"low":620.62,"open":631.56,"volume":739500},{"timestamp":1618320600,"date":"2021-04-13","index":6565,"close":629.12,"high":636.74,"low":623.72,"open":635.63,"volume":710500},{"timestamp":1618407000,"date":"2021-04-14","index":6566,"close":630.99,"high":641.09,"low":627.04,"open":635.67,"volume":718000},{"timestamp":1618493400,"date":"2021-04-15","index":6567,"close":642.09,"high":642.9,"low":627.52,"open":633.78,"volume":980400},{"timestamp":1618579800,"date":"2021-04-16","index":6568,"close":645.69,"high":647.94,"low":638.48,"open":640.26,"volume":605200},{"timestamp":1618839000,"date":"2021-04-19","index":6569,"close":630.11,"high":639.26,"low":622.45,"open":637.64,"volume":1138900}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":6570,"close":616.94,"high":627.79,"low":612.78,"open":626.03,"volume":988000},{"timestamp":1619011800,"date":"2021-04-21","index":6571,"close":655.49,"high":655.84,"low":635.93,"open":637.72,"volume":2160900},{"timestamp":1619098200,"date":"2021-04-22","index":6572,"close":647.09,"high":665.87,"low":640.48,"open":664.17,"volume":1233400},{"timestamp":1619184600,"date":"2021-04-23","index":6573,"close":670.91,"high":671.28,"low":658.37,"open":659.22,"volume":1109600},{"timestamp":1619443800,"date":"2021-04-26","index":6574,"close":670.44,"high":675.65,"low":666.96,"open":666.96,"volume":801000},{"timestamp":1619530200,"date":"2021-04-27","index":6575,"close":672.81,"high":674.84,"low":661.79,"open":670.33,"volume":678200},{"timestamp":1619616600,"date":"2021-04-28","index":6576,"close":665.34,"high":670.86,"low":661.28,"open":664.45,"volume":571300},{"timestamp":1619703000,"date":"2021-04-29","index":6577,"close":662.48,"high":666.63,"low":654.06,"open":666.29,"volume":504300},{"timestamp":1619789400,"date":"2021-04-30","index":6578,"close":648.1,"high":661.05,"low":645.7,"open":654.27,"volume":575200},{"timestamp":1620048600,"date":"2021-05-03","index":6579,"close":654.43,"high":658.08,"low":647.71,"open":657.71,"volume":672000},{"timestamp":1620135000,"date":"2021-05-04","index":6580,"close":629,"high":639.23,"low":615.91,"open":635.67,"volume":1505800}]},{"date":"2021-01-19","estimated":3.05,"reported":3.85,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":6496,"close":487.72,"high":490.52,"low":483.45,"open":490,"volume":312700},{"timestamp":1609770600,"date":"2021-01-04","index":6497,"close":500,"high":504.75,"low":490.71,"open":499.99,"volume":1527600},{"timestamp":1609857000,"date":"2021-01-05","index":6498,"close":505.36,"high":505.36,"low":493.89,"open":494.16,"volume":1029900},{"timestamp":1609943400,"date":"2021-01-06","index":6499,"close":490.22,"high":499.84,"low":489.74,"open":491.85,"volume":977900},{"timestamp":1610029800,"date":"2021-01-07","index":6500,"close":501.43,"high":503.22,"low":495.52,"open":495.97,"volume":936200},{"timestamp":1610116200,"date":"2021-01-08","index":6501,"close":508.74,"high":514.28,"low":501.71,"open":512.59,"volume":734500},{"timestamp":1610375400,"date":"2021-01-11","index":6502,"close":507.95,"high":508.91,"low":499.43,"open":500.5,"volume":703000},{"timestamp":1610461800,"date":"2021-01-12","index":6503,"close":513.93,"high":514.79,"low":503.5,"open":507.1,"volume":651700},{"timestamp":1610548200,"date":"2021-01-13","index":6504,"close":514.06,"high":515.61,"low":509.38,"open":511.21,"volume":513700},{"timestamp":1610634600,"date":"2021-01-14","index":6505,"close":544.65,"high":546.4,"low":529.89,"open":530.16,"volume":1450300},{"timestamp":1610721000,"date":"2021-01-15","index":6506,"close":527.5,"high":536.85,"low":525.36,"open":532.31,"volume":869200}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":6507,"close":549.5,"high":550.48,"low":530.61,"open":533,"volume":1504000},{"timestamp":1611153000,"date":"2021-01-20","index":6508,"close":549.38,"high":558.16,"low":543.16,"open":555.57,"volume":1121900},{"timestamp":1611239400,"date":"2021-01-21","index":6509,"close":570.74,"high":573.8,"low":565.61,"open":568,"volume":1272100},{"timestamp":1611325800,"date":"2021-01-22","index":6510,"close":569.45,"high":570.71,"low":562.79,"open":563.49,"volume":901600},{"timestamp":1611585000,"date":"2021-01-25","index":6511,"close":567.61,"high":568.22,"low":554.12,"open":562.15,"volume":966500},{"timestamp":1611671400,"date":"2021-01-26","index":6512,"close":549,"high":563.65,"low":548.44,"open":563.18,"volume":887700},{"timestamp":1611757800,"date":"2021-01-27","index":6513,"close":524.63,"high":539.52,"low":522.5,"open":534.97,"volume":1506800},{"timestamp":1611844200,"date":"2021-01-28","index":6514,"close":547.22,"high":553.84,"low":537.38,"open":542.11,"volume":968600},{"timestamp":1611930600,"date":"2021-01-29","index":6515,"close":534.16,"high":543.5,"low":528.3,"open":540.96,"volume":867300},{"timestamp":1612189800,"date":"2021-02-01","index":6516,"close":554.39,"high":555.47,"low":544.53,"open":547.4,"volume":849600},{"timestamp":1612276200,"date":"2021-02-02","index":6517,"close":553.5,"high":556.79,"low":549.45,"open":553.78,"volume":721600}]},{"date":"2020-10-13","estimated":null,"reported":2.96,"pre":[],"post":[]},{"date":"2020-07-14","estimated":1.47,"reported":1.97,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":6366,"close":361.76,"high":368.2,"low":361,"open":367.43,"volume":493000},{"timestamp":1593437400,"date":"2020-06-29","index":6367,"close":364.81,"high":365.1,"low":358.11,"open":362.93,"volume":612800},{"timestamp":1593523800,"date":"2020-06-30","index":6368,"close":368.03,"high":368.91,"low":362.19,"open":362.22,"volume":678600},{"timestamp":1593610200,"date":"2020-07-01","index":6369,"close":367.59,"high":370.19,"low":365.27,"open":368.03,"volume":516600},{"timestamp":1593696600,"date":"2020-07-02","index":6370,"close":373.22,"high":375.88,"low":372.41,"open":373.56,"volume":449400},{"timestamp":1594042200,"date":"2020-07-06","index":6371,"close":385.46,"high":389.49,"low":383.5,"open":386.28,"volume":752900},{"timestamp":1594128600,"date":"2020-07-07","index":6372,"close":382.02,"high":388.61,"low":381.87,"open":385.4,"volume":410900},{"timestamp":1594215000,"date":"2020-07-08","index":6373,"close":391.93,"high":392.15,"low":386.89,"open":388.83,"volume":599300},{"timestamp":1594301400,"date":"2020-07-09","index":6374,"close":394.72,"high":395.68,"low":386.1,"open":395.45,"volume":644200},{"timestamp":1594387800,"date":"2020-07-10","index":6375,"close":395.85,"high":399.19,"low":391.95,"open":399.08,"volume":667200},{"timestamp":1594647000,"date":"2020-07-13","index":6376,"close":388.62,"high":402.87,"low":387.87,"open":397.86,"volume":1083600}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":6377,"close":396.83,"high":397.55,"low":385.41,"open":386.63,"volume":880100},{"timestamp":1594819800,"date":"2020-07-15","index":6378,"close":375.43,"high":387.69,"low":372.51,"open":387.17,"volume":1640300},{"timestamp":1594906200,"date":"2020-07-16","index":6379,"close":385.22,"high":393.86,"low":372.82,"open":374.1,"volume":2240900},{"timestamp":1594992600,"date":"2020-07-17","index":6380,"close":383.59,"high":387.05,"low":380.11,"open":385.43,"volume":1048700},{"timestamp":1595251800,"date":"2020-07-20","index":6381,"close":391.48,"high":392.47,"low":382.08,"open":383.91,"volume":972600},{"timestamp":1595338200,"date":"2020-07-21","index":6382,"close":383.82,"high":392.29,"low":383.16,"open":392.14,"volume":823700},{"timestamp":1595424600,"date":"2020-07-22","index":6383,"close":392.6,"high":394.55,"low":389.75,"open":392.62,"volume":710100},{"timestamp":1595511000,"date":"2020-07-23","index":6384,"close":384.23,"high":394.21,"low":381.89,"open":390.05,"volume":990800},{"timestamp":1595597400,"date":"2020-07-24","index":6385,"close":367.68,"high":375.16,"low":366.77,"open":371.01,"volume":1628900},{"timestamp":1595856600,"date":"2020-07-27","index":6386,"close":381.78,"high":383.79,"low":376.26,"open":377.99,"volume":1080300},{"timestamp":1595943000,"date":"2020-07-28","index":6387,"close":376.36,"high":381.74,"low":376.19,"open":381.11,"volume":502000}]},{"date":"2020-04-14","estimated":1.35,"reported":1.03,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":6303,"close":252.62,"high":263.71,"low":251.81,"open":262.21,"volume":1518300},{"timestamp":1585575000,"date":"2020-03-30","index":6304,"close":268.03,"high":270.13,"low":260.69,"open":263.57,"volume":1142400},{"timestamp":1585661400,"date":"2020-03-31","index":6305,"close":261.64,"high":268.59,"low":259,"open":268.12,"volume":881800},{"timestamp":1585747800,"date":"2020-04-01","index":6306,"close":249.01,"high":257.68,"low":247.38,"open":253.13,"volume":715700},{"timestamp":1585834200,"date":"2020-04-02","index":6307,"close":247.28,"high":251.96,"low":242.25,"open":243.87,"volume":788600},{"timestamp":1585920600,"date":"2020-04-03","index":6308,"close":244.61,"high":248,"low":242.48,"open":246.06,"volume":571700},{"timestamp":1586179800,"date":"2020-04-06","index":6309,"close":271.13,"high":272.78,"low":259.42,"open":260,"volume":807600},{"timestamp":1586266200,"date":"2020-04-07","index":6310,"close":272.59,"high":281.28,"low":271,"open":280.46,"volume":768200},{"timestamp":1586352600,"date":"2020-04-08","index":6311,"close":278.58,"high":281.34,"low":274.41,"open":278.03,"volume":891700},{"timestamp":1586439000,"date":"2020-04-09","index":6312,"close":276.81,"high":285.13,"low":275.12,"open":282.22,"volume":728900},{"timestamp":1586784600,"date":"2020-04-13","index":6313,"close":274.1,"high":276.15,"low":272.01,"open":274.85,"volume":789400}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":6314,"close":288.93,"high":294.76,"low":285.05,"open":286.99,"volume":1700600},{"timestamp":1586957400,"date":"2020-04-15","index":6315,"close":282.49,"high":284.54,"low":275.05,"open":276.92,"volume":1487600},{"timestamp":1587043800,"date":"2020-04-16","index":6316,"close":292.4,"high":292.55,"low":286.17,"open":289.83,"volume":1212000},{"timestamp":1587130200,"date":"2020-04-17","index":6317,"close":295.65,"high":301.43,"low":293.61,"open":301.25,"volume":899100},{"timestamp":1587389400,"date":"2020-04-20","index":6318,"close":291.58,"high":298.01,"low":291.44,"open":291.65,"volume":510100},{"timestamp":1587475800,"date":"2020-04-21","index":6319,"close":281.09,"high":287.55,"low":278.57,"open":286.07,"volume":663700},{"timestamp":1587562200,"date":"2020-04-22","index":6320,"close":294.97,"high":295.47,"low":288.23,"open":290,"volume":596100},{"timestamp":1587648600,"date":"2020-04-23","index":6321,"close":289.4,"high":297.16,"low":288.31,"open":290.94,"volume":730500},{"timestamp":1587735000,"date":"2020-04-24","index":6322,"close":291.84,"high":292.46,"low":285.97,"open":289.89,"volume":464200},{"timestamp":1587994200,"date":"2020-04-27","index":6323,"close":290.9,"high":294.76,"low":290.28,"open":293.79,"volume":689100},{"timestamp":1588080600,"date":"2020-04-28","index":6324,"close":291.42,"high":297.59,"low":291.09,"open":297.59,"volume":532000}]},{"date":"2020-01-21","estimated":2.67,"reported":2.98,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":6245,"close":297.95,"high":300.75,"low":297.66,"open":298.04,"volume":410800},{"timestamp":1578321000,"date":"2020-01-06","index":6246,"close":295.58,"high":295.72,"low":292.43,"open":293.17,"volume":617600},{"timestamp":1578407400,"date":"2020-01-07","index":6247,"close":298.79,"high":301.22,"low":297.41,"open":298.67,"volume":477700},{"timestamp":1578493800,"date":"2020-01-08","index":6248,"close":301.89,"high":303.19,"low":299.94,"open":300.66,"volume":536900},{"timestamp":1578580200,"date":"2020-01-09","index":6249,"close":301.38,"high":303.91,"low":300.27,"open":303.28,"volume":579700},{"timestamp":1578666600,"date":"2020-01-10","index":6250,"close":296.18,"high":300.51,"low":295.56,"open":300.05,"volume":447700},{"timestamp":1578925800,"date":"2020-01-13","index":6251,"close":301.45,"high":301.62,"low":297.5,"open":298.68,"volume":405700},{"timestamp":1579012200,"date":"2020-01-14","index":6252,"close":302.55,"high":305.9,"low":298.47,"open":299.15,"volume":609600},{"timestamp":1579098600,"date":"2020-01-15","index":6253,"close":300.08,"high":302.95,"low":299.75,"open":301.6,"volume":505300},{"timestamp":1579185000,"date":"2020-01-16","index":6254,"close":301.08,"high":302.94,"low":299.55,"open":302.55,"volume":547500},{"timestamp":1579271400,"date":"2020-01-17","index":6255,"close":300.04,"high":301.05,"low":299.27,"open":300.9,"volume":743900}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":6256,"close":298.4,"high":301.25,"low":297.47,"open":298.11,"volume":573000},{"timestamp":1579703400,"date":"2020-01-22","index":6257,"close":296.25,"high":301.66,"low":296.01,"open":300.56,"volume":1108600},{"timestamp":1579789800,"date":"2020-01-23","index":6258,"close":294.32,"high":297.1,"low":291.56,"open":296.93,"volume":713000},{"timestamp":1579876200,"date":"2020-01-24","index":6259,"close":295.83,"high":299.33,"low":294.49,"open":296.89,"volume":977800},{"timestamp":1580135400,"date":"2020-01-27","index":6260,"close":284.28,"high":288.62,"low":283.77,"open":287.16,"volume":889100},{"timestamp":1580221800,"date":"2020-01-28","index":6261,"close":290.18,"high":290.26,"low":285.16,"open":286.23,"volume":1636100},{"timestamp":1580308200,"date":"2020-01-29","index":6262,"close":296.14,"high":298.29,"low":293.71,"open":296.07,"volume":965500},{"timestamp":1580394600,"date":"2020-01-30","index":6263,"close":294.38,"high":294.7,"low":290.54,"open":290.79,"volume":794100},{"timestamp":1580481000,"date":"2020-01-31","index":6264,"close":280.66,"high":288.25,"low":280.17,"open":288,"volume":1272600},{"timestamp":1580740200,"date":"2020-02-03","index":6265,"close":288.16,"high":288.85,"low":283.32,"open":283.63,"volume":823200},{"timestamp":1580826600,"date":"2020-02-04","index":6266,"close":299.23,"high":299.26,"low":294.23,"open":294.91,"volume":795300}]},{"date":"2019-10-15","estimated":1.62,"reported":1.66,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":6179,"close":248.42,"high":249.41,"low":244.82,"open":244.98,"volume":495000},{"timestamp":1569936600,"date":"2019-10-01","index":6180,"close":245.39,"high":250.17,"low":244.68,"open":249.17,"volume":655300},{"timestamp":1570023000,"date":"2019-10-02","index":6181,"close":240.29,"high":243.52,"low":238.29,"open":243.49,"volume":710100},{"timestamp":1570109400,"date":"2019-10-03","index":6182,"close":244.35,"high":244.88,"low":238.54,"open":240.91,"volume":531000},{"timestamp":1570195800,"date":"2019-10-04","index":6183,"close":246.04,"high":246.36,"low":244.18,"open":244.47,"volume":518000},{"timestamp":1570455000,"date":"2019-10-07","index":6184,"close":247.42,"high":249.43,"low":247.18,"open":247.41,"volume":515900},{"timestamp":1570541400,"date":"2019-10-08","index":6185,"close":242.08,"high":245.6,"low":241.51,"open":244.05,"volume":576700},{"timestamp":1570627800,"date":"2019-10-09","index":6186,"close":246.27,"high":247.95,"low":244.84,"open":245.56,"volume":431300},{"timestamp":1570714200,"date":"2019-10-10","index":6187,"close":251.49,"high":254.24,"low":248.38,"open":249.14,"volume":835700},{"timestamp":1570800600,"date":"2019-10-11","index":6188,"close":260,"high":262.46,"low":257.74,"open":258.4,"volume":1034300},{"timestamp":1571059800,"date":"2019-10-14","index":6189,"close":261.64,"high":262,"low":259.09,"open":259.82,"volume":731800}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":6190,"close":267.54,"high":269.39,"low":263.01,"open":263.44,"volume":1265400},{"timestamp":1571232600,"date":"2019-10-16","index":6191,"close":254.47,"high":260.7,"low":253.53,"open":260.26,"volume":1720200},{"timestamp":1571319000,"date":"2019-10-17","index":6192,"close":253.76,"high":257.17,"low":253.26,"open":256.19,"volume":1543900},{"timestamp":1571405400,"date":"2019-10-18","index":6193,"close":254.42,"high":255.3,"low":252.33,"open":253.99,"volume":1640900},{"timestamp":1571664600,"date":"2019-10-21","index":6194,"close":260.43,"high":261,"low":257.1,"open":257.78,"volume":790400},{"timestamp":1571751000,"date":"2019-10-22","index":6195,"close":255.29,"high":260.27,"low":255.07,"open":258.81,"volume":797300},{"timestamp":1571837400,"date":"2019-10-23","index":6196,"close":257.66,"high":257.95,"low":253.59,"open":254.85,"volume":917100},{"timestamp":1571923800,"date":"2019-10-24","index":6197,"close":264.97,"high":265.48,"low":260.65,"open":260.8,"volume":642300},{"timestamp":1572010200,"date":"2019-10-25","index":6198,"close":263.99,"high":264.7,"low":261.88,"open":262.45,"volume":550500},{"timestamp":1572269400,"date":"2019-10-28","index":6199,"close":266.51,"high":268.36,"low":265.88,"open":267.39,"volume":683000},{"timestamp":1572355800,"date":"2019-10-29","index":6200,"close":264.6,"high":269.26,"low":264.24,"open":268.88,"volume":501900}]},{"date":"2019-07-17","estimated":1.13,"reported":1.27,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":6116,"close":214.97,"high":216.59,"low":212.97,"open":215.97,"volume":634200},{"timestamp":1562074200,"date":"2019-07-02","index":6117,"close":214.42,"high":215.27,"low":213.36,"open":214.52,"volume":572400},{"timestamp":1562160600,"date":"2019-07-03","index":6118,"close":213.83,"high":214.79,"low":213.39,"open":213.83,"volume":297100},{"timestamp":1562333400,"date":"2019-07-05","index":6119,"close":209.75,"high":210.38,"low":207.19,"open":209.53,"volume":428600},{"timestamp":1562592600,"date":"2019-07-08","index":6120,"close":208.03,"high":209.51,"low":206.82,"open":208.57,"volume":425300},{"timestamp":1562679000,"date":"2019-07-09","index":6121,"close":206.61,"high":207.31,"low":205.3,"open":205.89,"volume":530000},{"timestamp":1562765400,"date":"2019-07-10","index":6122,"close":208.12,"high":209.31,"low":206.97,"open":207.5,"volume":986500},{"timestamp":1562851800,"date":"2019-07-11","index":6123,"close":208.74,"high":209.75,"low":207.3,"open":209.61,"volume":269600},{"timestamp":1562938200,"date":"2019-07-12","index":6124,"close":208.18,"high":209.06,"low":207.38,"open":208.04,"volume":427400},{"timestamp":1563197400,"date":"2019-07-15","index":6125,"close":206.76,"high":209.19,"low":206.05,"open":208.32,"volume":681300},{"timestamp":1563283800,"date":"2019-07-16","index":6126,"close":205,"high":206.93,"low":204.36,"open":205.4,"volume":639200}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":6127,"close":217.67,"high":219.58,"low":215.21,"open":217.65,"volume":2050400},{"timestamp":1563456600,"date":"2019-07-18","index":6128,"close":226.65,"high":226.99,"low":221.57,"open":221.69,"volume":1750500},{"timestamp":1563543000,"date":"2019-07-19","index":6129,"close":223.62,"high":224.93,"low":223.11,"open":223.19,"volume":790500},{"timestamp":1563802200,"date":"2019-07-22","index":6130,"close":227.74,"high":228.12,"low":225.29,"open":225.29,"volume":787500},{"timestamp":1563888600,"date":"2019-07-23","index":6131,"close":230.21,"high":231.33,"low":229.32,"open":230.87,"volume":831100},{"timestamp":1563975000,"date":"2019-07-24","index":6132,"close":234.06,"high":234.5,"low":230.01,"open":230.19,"volume":786500},{"timestamp":1564061400,"date":"2019-07-25","index":6133,"close":230.05,"high":232.97,"low":229.72,"open":232.76,"volume":521700},{"timestamp":1564147800,"date":"2019-07-26","index":6134,"close":230.85,"high":232.41,"low":230.83,"open":232.22,"volume":399700},{"timestamp":1564407000,"date":"2019-07-29","index":6135,"close":230.97,"high":231.26,"low":229.39,"open":230.61,"volume":325900},{"timestamp":1564493400,"date":"2019-07-30","index":6136,"close":228.34,"high":229.41,"low":227.33,"open":227.66,"volume":462000},{"timestamp":1564579800,"date":"2019-07-31","index":6137,"close":222.81,"high":227.36,"low":221.21,"open":227.06,"volume":519500}]},{"date":"2019-04-16","estimated":1.69,"reported":0.99,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":6053,"close":192.48,"high":193,"low":190.76,"open":191.24,"volume":647500},{"timestamp":1554211800,"date":"2019-04-02","index":6054,"close":193.84,"high":194.18,"low":192.36,"open":193.98,"volume":498300},{"timestamp":1554298200,"date":"2019-04-03","index":6055,"close":197.74,"high":198.69,"low":196.58,"open":197.16,"volume":691700},{"timestamp":1554384600,"date":"2019-04-04","index":6056,"close":198.38,"high":199.02,"low":197.43,"open":198.25,"volume":437500},{"timestamp":1554471000,"date":"2019-04-05","index":6057,"close":201.39,"high":201.72,"low":200.5,"open":200.57,"volume":503300},{"timestamp":1554730200,"date":"2019-04-08","index":6058,"close":203.56,"high":203.68,"low":201.63,"open":202,"volume":503600},{"timestamp":1554816600,"date":"2019-04-09","index":6059,"close":201.57,"high":203.01,"low":201.07,"open":202.1,"volume":708300},{"timestamp":1554903000,"date":"2019-04-10","index":6060,"close":199.79,"high":200.72,"low":198.59,"open":200.09,"volume":611600},{"timestamp":1554989400,"date":"2019-04-11","index":6061,"close":197.91,"high":199.25,"low":197.29,"open":197.72,"volume":453300},{"timestamp":1555075800,"date":"2019-04-12","index":6062,"close":202.82,"high":202.88,"low":200.67,"open":201.83,"volume":430900},{"timestamp":1555335000,"date":"2019-04-15","index":6063,"close":199.84,"high":201.73,"low":199.01,"open":201.28,"volume":389400}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":6064,"close":203.62,"high":204.46,"low":201.08,"open":201.38,"volume":755200},{"timestamp":1555507800,"date":"2019-04-17","index":6065,"close":203.36,"high":208.9,"low":200.58,"open":208.38,"volume":1280500},{"timestamp":1555594200,"date":"2019-04-18","index":6066,"close":205.91,"high":207.03,"low":204.58,"open":206.05,"volume":1007900},{"timestamp":1555939800,"date":"2019-04-22","index":6067,"close":205.51,"high":205.87,"low":203.73,"open":204.62,"volume":357500},{"timestamp":1556026200,"date":"2019-04-23","index":6068,"close":205.29,"high":206.11,"low":204.03,"open":204.11,"volume":438200},{"timestamp":1556112600,"date":"2019-04-24","index":6069,"close":205.41,"high":207.81,"low":205.2,"open":205.56,"volume":485700},{"timestamp":1556199000,"date":"2019-04-25","index":6070,"close":206.21,"high":207.31,"low":204.02,"open":206.86,"volume":756700},{"timestamp":1556285400,"date":"2019-04-26","index":6071,"close":207.2,"high":207.26,"low":203.18,"open":204.87,"volume":637900},{"timestamp":1556544600,"date":"2019-04-29","index":6072,"close":206.41,"high":207.26,"low":205.06,"open":205.91,"volume":365800},{"timestamp":1556631000,"date":"2019-04-30","index":6073,"close":208.82,"high":209.01,"low":206.29,"open":206.64,"volume":337500},{"timestamp":1556717400,"date":"2019-05-01","index":6074,"close":206.39,"high":210.87,"low":206.37,"open":209.92,"volume":391200}]},{"date":"2019-01-22","estimated":2.11,"reported":2.19,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":5994,"close":154.07,"high":154.96,"low":150.04,"open":150.65,"volume":589500},{"timestamp":1546871400,"date":"2019-01-07","index":5995,"close":157.59,"high":159.26,"low":155.82,"open":156.5,"volume":971900},{"timestamp":1546957800,"date":"2019-01-08","index":5996,"close":156.43,"high":158.77,"low":155.55,"open":158.5,"volume":531700},{"timestamp":1547044200,"date":"2019-01-09","index":5997,"close":162.92,"high":163.63,"low":160.97,"open":161.9,"volume":779900},{"timestamp":1547130600,"date":"2019-01-10","index":5998,"close":162.61,"high":163.05,"low":160.51,"open":161.29,"volume":1028100},{"timestamp":1547217000,"date":"2019-01-11","index":5999,"close":162.02,"high":163.37,"low":160.87,"open":161.5,"volume":639600},{"timestamp":1547476200,"date":"2019-01-14","index":6000,"close":158.69,"high":160.35,"low":158.26,"open":160.1,"volume":680200},{"timestamp":1547562600,"date":"2019-01-15","index":6001,"close":159.23,"high":160.89,"low":158.28,"open":158.92,"volume":482700},{"timestamp":1547649000,"date":"2019-01-16","index":6002,"close":157.28,"high":159.39,"low":157.19,"open":159.17,"volume":537600},{"timestamp":1547735400,"date":"2019-01-17","index":6003,"close":157.54,"high":158.63,"low":155.22,"open":155.78,"volume":953000},{"timestamp":1547821800,"date":"2019-01-18","index":6004,"close":162.7,"high":164.01,"low":158.86,"open":159.18,"volume":1664700}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":6005,"close":159.5,"high":161,"low":157.97,"open":160.9,"volume":968500},{"timestamp":1548253800,"date":"2019-01-23","index":6006,"close":162.12,"high":164.05,"low":160.66,"open":163.33,"volume":1458900},{"timestamp":1548340200,"date":"2019-01-24","index":6007,"close":168.9,"high":169.54,"low":167.29,"open":167.53,"volume":1385700},{"timestamp":1548426600,"date":"2019-01-25","index":6008,"close":176.66,"high":176.84,"low":172.63,"open":173.21,"volume":1352900},{"timestamp":1548685800,"date":"2019-01-28","index":6009,"close":174.15,"high":175.43,"low":171.24,"open":171.74,"volume":2261100},{"timestamp":1548772200,"date":"2019-01-29","index":6010,"close":174.61,"high":174.78,"low":172.33,"open":174.44,"volume":966800},{"timestamp":1548858600,"date":"2019-01-30","index":6011,"close":177.19,"high":177.59,"low":173.74,"open":175.15,"volume":687600},{"timestamp":1548945000,"date":"2019-01-31","index":6012,"close":175.03,"high":176.51,"low":174.26,"open":174.71,"volume":562100},{"timestamp":1549031400,"date":"2019-02-01","index":6013,"close":178.41,"high":178.63,"low":176.18,"open":176.79,"volume":795000},{"timestamp":1549290600,"date":"2019-02-04","index":6014,"close":179.56,"high":179.72,"low":177.86,"open":178.43,"volume":543000},{"timestamp":1549377000,"date":"2019-02-05","index":6015,"close":181.61,"high":182.13,"low":179.56,"open":179.81,"volume":650800}]},{"date":"2018-10-16","estimated":1.81,"reported":1.86,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":5929,"close":190.08,"high":192.52,"low":189.51,"open":190.87,"volume":513900},{"timestamp":1538487000,"date":"2018-10-02","index":5930,"close":190.16,"high":192.34,"low":188.27,"open":188.27,"volume":421000},{"timestamp":1538573400,"date":"2018-10-03","index":5931,"close":191.81,"high":192.34,"low":189.94,"open":191.26,"volume":826600},{"timestamp":1538659800,"date":"2018-10-04","index":5932,"close":187.46,"high":191.08,"low":184.9,"open":190.94,"volume":610400},{"timestamp":1538746200,"date":"2018-10-05","index":5933,"close":183.79,"high":186.98,"low":181.59,"open":185.9,"volume":691200},{"timestamp":1539005400,"date":"2018-10-08","index":5934,"close":181.68,"high":182.88,"low":179.69,"open":181,"volume":603900},{"timestamp":1539091800,"date":"2018-10-09","index":5935,"close":182.95,"high":183.96,"low":180.39,"open":180.68,"volume":596000},{"timestamp":1539178200,"date":"2018-10-10","index":5936,"close":171.92,"high":176.52,"low":171.85,"open":174.61,"volume":1515900},{"timestamp":1539264600,"date":"2018-10-11","index":5937,"close":171.78,"high":180.18,"low":169.59,"open":176.09,"volume":1665300},{"timestamp":1539351000,"date":"2018-10-12","index":5938,"close":174.28,"high":176.34,"low":171.35,"open":175.46,"volume":906100},{"timestamp":1539610200,"date":"2018-10-15","index":5939,"close":173.35,"high":175.12,"low":172.83,"open":173.42,"volume":672600}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":5940,"close":181.72,"high":182.24,"low":177.78,"open":178.38,"volume":823600},{"timestamp":1539783000,"date":"2018-10-17","index":5941,"close":185.01,"high":189.25,"low":183.31,"open":187.58,"volume":1709500},{"timestamp":1539869400,"date":"2018-10-18","index":5942,"close":176.44,"high":182.8,"low":175.85,"open":182.38,"volume":847700},{"timestamp":1539955800,"date":"2018-10-19","index":5943,"close":175.76,"high":178.24,"low":173.71,"open":176.19,"volume":740400},{"timestamp":1540215000,"date":"2018-10-22","index":5944,"close":176.33,"high":177.02,"low":174.26,"open":176.46,"volume":518600},{"timestamp":1540301400,"date":"2018-10-23","index":5945,"close":172.95,"high":174.42,"low":167.26,"open":167.53,"volume":1260800},{"timestamp":1540387800,"date":"2018-10-24","index":5946,"close":158.16,"high":167.7,"low":157.95,"open":167.3,"volume":1942800},{"timestamp":1540474200,"date":"2018-10-25","index":5947,"close":169.04,"high":170.29,"low":163.69,"open":165.15,"volume":1067700},{"timestamp":1540560600,"date":"2018-10-26","index":5948,"close":166.21,"high":169.16,"low":162.26,"open":164.4,"volume":876000},{"timestamp":1540819800,"date":"2018-10-29","index":5949,"close":163.37,"high":169.7,"low":160.38,"open":168.52,"volume":745500},{"timestamp":1540906200,"date":"2018-10-30","index":5950,"close":168.74,"high":169.41,"low":165.66,"open":166.1,"volume":1307500}]},{"date":"2018-07-19","estimated":1.41,"reported":1.63,"pre":[{"timestamp":1530624600,"date":"2018-07-03","index":5867,"close":191.47,"high":194.9,"low":191.27,"open":193.44,"volume":434600},{"timestamp":1530797400,"date":"2018-07-05","index":5868,"close":195.99,"high":196.67,"low":194.52,"open":195.68,"volume":540800},{"timestamp":1530883800,"date":"2018-07-06","index":5869,"close":197.32,"high":197.84,"low":194.16,"open":194.19,"volume":380300},{"timestamp":1531143000,"date":"2018-07-09","index":5870,"close":199.11,"high":200.22,"low":197.44,"open":199.98,"volume":1242600},{"timestamp":1531229400,"date":"2018-07-10","index":5871,"close":199.43,"high":200.69,"low":198.55,"open":200.47,"volume":977300},{"timestamp":1531315800,"date":"2018-07-11","index":5872,"close":193.59,"high":197.49,"low":193.33,"open":196.7,"volume":842500},{"timestamp":1531402200,"date":"2018-07-12","index":5873,"close":199.33,"high":199.37,"low":196.27,"open":196.8,"volume":625100},{"timestamp":1531488600,"date":"2018-07-13","index":5874,"close":199.19,"high":200.32,"low":198.57,"open":200.32,"volume":422900},{"timestamp":1531747800,"date":"2018-07-16","index":5875,"close":200.08,"high":201.14,"low":199.37,"open":199.86,"volume":1153300},{"timestamp":1531834200,"date":"2018-07-17","index":5876,"close":204.34,"high":204.88,"low":199.39,"open":199.81,"volume":1383900},{"timestamp":1531920600,"date":"2018-07-18","index":5877,"close":217.9,"high":218.48,"low":212.75,"open":213.09,"volume":3615000}],"post":[{"timestamp":1532007000,"date":"2018-07-19","index":5878,"close":215.26,"high":216.7,"low":214.65,"open":215.75,"volume":843000},{"timestamp":1532093400,"date":"2018-07-20","index":5879,"close":219.81,"high":221.46,"low":216.71,"open":216.71,"volume":1371300},{"timestamp":1532352600,"date":"2018-07-23","index":5880,"close":220.78,"high":221.66,"low":217,"open":219.57,"volume":930500},{"timestamp":1532439000,"date":"2018-07-24","index":5881,"close":213.7,"high":219.87,"low":213.16,"open":219.46,"volume":918500},{"timestamp":1532525400,"date":"2018-07-25","index":5882,"close":218.97,"high":219.07,"low":214.89,"open":215.72,"volume":2240200},{"timestamp":1532611800,"date":"2018-07-26","index":5883,"close":216.65,"high":216.84,"low":214.23,"open":216.07,"volume":1511000},{"timestamp":1532698200,"date":"2018-07-27","index":5884,"close":213.3,"high":217.51,"low":212.43,"open":216.86,"volume":920600},{"timestamp":1532957400,"date":"2018-07-30","index":5885,"close":214.5,"high":216.6,"low":213.61,"open":216.43,"volume":692600},{"timestamp":1533043800,"date":"2018-07-31","index":5886,"close":214,"high":216.3,"low":213.96,"open":215.15,"volume":1162300},{"timestamp":1533130200,"date":"2018-08-01","index":5887,"close":213.91,"high":215.37,"low":212.74,"open":214.01,"volume":802500},{"timestamp":1533216600,"date":"2018-08-02","index":5888,"close":215.82,"high":216.12,"low":212.2,"open":212.67,"volume":613900}]},{"date":"2018-04-17","estimated":1.13,"reported":1.55,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":5802,"close":193.05,"high":199.16,"low":190.63,"open":197.47,"volume":705200},{"timestamp":1522762200,"date":"2018-04-03","index":5803,"close":199.43,"high":200.09,"low":196.4,"open":197.6,"volume":1165600},{"timestamp":1522848600,"date":"2018-04-04","index":5804,"close":198.26,"high":198.31,"low":191.49,"open":191.66,"volume":1704900},{"timestamp":1522935000,"date":"2018-04-05","index":5805,"close":198.68,"high":200.93,"low":197.27,"open":199.44,"volume":861200},{"timestamp":1523021400,"date":"2018-04-06","index":5806,"close":194.63,"high":199.28,"low":194.01,"open":197.49,"volume":837900},{"timestamp":1523280600,"date":"2018-04-09","index":5807,"close":198.53,"high":202.57,"low":196.89,"open":198.01,"volume":774100},{"timestamp":1523367000,"date":"2018-04-10","index":5808,"close":205.55,"high":207.07,"low":202,"open":204.42,"volume":885800},{"timestamp":1523453400,"date":"2018-04-11","index":5809,"close":205.55,"high":206.7,"low":203.88,"open":204.14,"volume":855500},{"timestamp":1523539800,"date":"2018-04-12","index":5810,"close":206.24,"high":207.32,"low":205.07,"open":205.87,"volume":1044500},{"timestamp":1523626200,"date":"2018-04-13","index":5811,"close":205.65,"high":207.15,"low":204.83,"open":205.83,"volume":526000},{"timestamp":1523885400,"date":"2018-04-16","index":5812,"close":206.7,"high":207.97,"low":205.56,"open":207.64,"volume":828600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":5813,"close":212.7,"high":213.35,"low":207.84,"open":208.48,"volume":1233000},{"timestamp":1524058200,"date":"2018-04-18","index":5814,"close":206.32,"high":208.75,"low":203,"open":208.75,"volume":1700600},{"timestamp":1524144600,"date":"2018-04-19","index":5815,"close":195.1,"high":203.62,"low":194.19,"open":203.51,"volume":2623900},{"timestamp":1524231000,"date":"2018-04-20","index":5816,"close":193.02,"high":195.99,"low":192.3,"open":194.83,"volume":1729200},{"timestamp":1524490200,"date":"2018-04-23","index":5817,"close":191.32,"high":195.28,"low":190.65,"open":194.44,"volume":808200},{"timestamp":1524576600,"date":"2018-04-24","index":5818,"close":194.05,"high":197.07,"low":191.67,"open":196.02,"volume":1147600},{"timestamp":1524663000,"date":"2018-04-25","index":5819,"close":191.66,"high":193.83,"low":190.32,"open":193.65,"volume":830300},{"timestamp":1524749400,"date":"2018-04-26","index":5820,"close":195.68,"high":195.98,"low":193.3,"open":193.94,"volume":875600},{"timestamp":1524835800,"date":"2018-04-27","index":5821,"close":191.75,"high":194.65,"low":191.18,"open":194.48,"volume":1109600},{"timestamp":1525095000,"date":"2018-04-30","index":5822,"close":188.45,"high":190.21,"low":187.63,"open":189.62,"volume":645900},{"timestamp":1525181400,"date":"2018-05-01","index":5823,"close":191.44,"high":191.76,"low":187.98,"open":188.5,"volume":484200}]},{"date":"2018-01-16","estimated":1.3,"reported":1.76,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":5739,"close":174.2,"high":174.71,"low":173.66,"open":174.11,"volume":402100},{"timestamp":1514557800,"date":"2017-12-29","index":5740,"close":173.82,"high":174.87,"low":173.72,"open":174.61,"volume":194400},{"timestamp":1514903400,"date":"2018-01-02","index":5741,"close":177.73,"high":177.84,"low":173.98,"open":174.14,"volume":818600},{"timestamp":1514989800,"date":"2018-01-03","index":5742,"close":179.08,"high":179.58,"low":177.68,"open":177.73,"volume":1054200},{"timestamp":1515076200,"date":"2018-01-04","index":5743,"close":180.75,"high":181.77,"low":179.4,"open":180.49,"volume":915600},{"timestamp":1515162600,"date":"2018-01-05","index":5744,"close":182.87,"high":183.45,"low":180.75,"open":180.84,"volume":516100},{"timestamp":1515421800,"date":"2018-01-08","index":5745,"close":183.83,"high":184.46,"low":182.81,"open":183.19,"volume":763900},{"timestamp":1515508200,"date":"2018-01-09","index":5746,"close":182.84,"high":184.17,"low":181.24,"open":184.07,"volume":854300},{"timestamp":1515594600,"date":"2018-01-10","index":5747,"close":180.71,"high":181.55,"low":179.33,"open":181.39,"volume":668700},{"timestamp":1515681000,"date":"2018-01-11","index":5748,"close":178.55,"high":180.23,"low":177.91,"open":180.08,"volume":831900},{"timestamp":1515767400,"date":"2018-01-12","index":5749,"close":180.87,"high":181.47,"low":179.94,"open":181.11,"volume":710300}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":5750,"close":186.38,"high":188.5,"low":185.26,"open":187.7,"volume":1518900},{"timestamp":1516199400,"date":"2018-01-17","index":5751,"close":199.18,"high":201.2,"low":194.76,"open":194.99,"volume":2653200},{"timestamp":1516285800,"date":"2018-01-18","index":5752,"close":203.36,"high":205.58,"low":201.81,"open":202.18,"volume":3618500},{"timestamp":1516372200,"date":"2018-01-19","index":5753,"close":205.52,"high":206.03,"low":203.17,"open":205.22,"volume":1122900},{"timestamp":1516631400,"date":"2018-01-22","index":5754,"close":205.54,"high":205.54,"low":203.3,"open":204.5,"volume":1002300},{"timestamp":1516717800,"date":"2018-01-23","index":5755,"close":205.43,"high":205.92,"low":204.05,"open":204.42,"volume":559900},{"timestamp":1516804200,"date":"2018-01-24","index":5756,"close":202.25,"high":204.01,"low":200.47,"open":203.51,"volume":669800},{"timestamp":1516890600,"date":"2018-01-25","index":5757,"close":200.83,"high":208.58,"low":200.65,"open":207.14,"volume":1380200},{"timestamp":1516977000,"date":"2018-01-26","index":5758,"close":206.51,"high":206.67,"low":203.73,"open":204.04,"volume":1069200},{"timestamp":1517236200,"date":"2018-01-29","index":5759,"close":204.02,"high":204.59,"low":201.93,"open":204.34,"volume":1064500},{"timestamp":1517322600,"date":"2018-01-30","index":5760,"close":200.23,"high":203.42,"low":200.03,"open":202.86,"volume":744900}]},{"date":"2017-10-17","estimated":1.29,"reported":1.52,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":5678,"close":170.7,"high":171.76,"low":169.78,"open":170.39,"volume":585700},{"timestamp":1507037400,"date":"2017-10-03","index":5679,"close":170.46,"high":170.63,"low":169.56,"open":170.46,"volume":454400},{"timestamp":1507123800,"date":"2017-10-04","index":5680,"close":171.19,"high":171.43,"low":169.52,"open":169.97,"volume":861200},{"timestamp":1507210200,"date":"2017-10-05","index":5681,"close":168.52,"high":169.82,"low":167.86,"open":169.55,"volume":422300},{"timestamp":1507296600,"date":"2017-10-06","index":5682,"close":169.44,"high":170.92,"low":167.7,"open":168,"volume":1224200},{"timestamp":1507555800,"date":"2017-10-09","index":5683,"close":170.14,"high":170.65,"low":169.3,"open":169.46,"volume":352800},{"timestamp":1507642200,"date":"2017-10-10","index":5684,"close":171.18,"high":171.18,"low":168.92,"open":170.27,"volume":522200},{"timestamp":1507728600,"date":"2017-10-11","index":5685,"close":172.9,"high":173.06,"low":171.08,"open":171.36,"volume":859100},{"timestamp":1507815000,"date":"2017-10-12","index":5686,"close":173.61,"high":174.89,"low":171.95,"open":172.06,"volume":1302000},{"timestamp":1507901400,"date":"2017-10-13","index":5687,"close":176.3,"high":176.87,"low":175.58,"open":176.57,"volume":809400},{"timestamp":1508160600,"date":"2017-10-16","index":5688,"close":176.59,"high":176.6,"low":175.41,"open":175.81,"volume":743200}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":5689,"close":176.34,"high":176.69,"low":174.49,"open":176.01,"volume":1055300},{"timestamp":1508333400,"date":"2017-10-18","index":5690,"close":171.73,"high":175.97,"low":168.62,"open":175.84,"volume":2715900},{"timestamp":1508419800,"date":"2017-10-19","index":5691,"close":176.02,"high":176.29,"low":173.42,"open":174.03,"volume":1120100},{"timestamp":1508506200,"date":"2017-10-20","index":5692,"close":175.22,"high":176.22,"low":174.69,"open":176.01,"volume":1091300},{"timestamp":1508765400,"date":"2017-10-23","index":5693,"close":178.07,"high":179.28,"low":177.29,"open":177.95,"volume":1240700},{"timestamp":1508851800,"date":"2017-10-24","index":5694,"close":178.43,"high":178.49,"low":177.25,"open":177.81,"volume":614400},{"timestamp":1508938200,"date":"2017-10-25","index":5695,"close":177.36,"high":178.98,"low":175.72,"open":178.5,"volume":560000},{"timestamp":1509024600,"date":"2017-10-26","index":5696,"close":177.82,"high":178.54,"low":176.87,"open":177.53,"volume":427700},{"timestamp":1509111000,"date":"2017-10-27","index":5697,"close":178.93,"high":179.26,"low":177.13,"open":178.25,"volume":703800},{"timestamp":1509370200,"date":"2017-10-30","index":5698,"close":177.93,"high":178.84,"low":177.29,"open":178.29,"volume":1268300},{"timestamp":1509456600,"date":"2017-10-31","index":5699,"close":180.75,"high":180.97,"low":179.63,"open":179.66,"volume":526400}]},{"date":"2017-07-18","estimated":1.03,"reported":1.18,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":5614,"close":130.31,"high":131.48,"low":129.88,"open":131.11,"volume":899500},{"timestamp":1499088600,"date":"2017-07-03","index":5615,"close":129.67,"high":131.34,"low":129.33,"open":131.1,"volume":427900},{"timestamp":1499261400,"date":"2017-07-05","index":5616,"close":131.48,"high":131.57,"low":129.44,"open":129.49,"volume":796200},{"timestamp":1499347800,"date":"2017-07-06","index":5617,"close":131.22,"high":131.77,"low":130.1,"open":130.79,"volume":832000},{"timestamp":1499434200,"date":"2017-07-07","index":5618,"close":132.89,"high":133.54,"low":131.83,"open":131.83,"volume":588700},{"timestamp":1499693400,"date":"2017-07-10","index":5619,"close":134.81,"high":135.05,"low":133.51,"open":134,"volume":439700},{"timestamp":1499779800,"date":"2017-07-11","index":5620,"close":135.82,"high":136.06,"low":133.67,"open":133.7,"volume":1100900},{"timestamp":1499866200,"date":"2017-07-12","index":5621,"close":137.04,"high":137.55,"low":136.28,"open":136.61,"volume":841300},{"timestamp":1499952600,"date":"2017-07-13","index":5622,"close":136.85,"high":137.57,"low":136.37,"open":136.76,"volume":484300},{"timestamp":1500039000,"date":"2017-07-14","index":5623,"close":139.92,"high":140.05,"low":137.89,"open":138.04,"volume":1164700},{"timestamp":1500298200,"date":"2017-07-17","index":5624,"close":140.22,"high":140.79,"low":139.1,"open":140.42,"volume":869900}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":5625,"close":143.25,"high":143.38,"low":141.13,"open":141.28,"volume":1252200},{"timestamp":1500471000,"date":"2017-07-19","index":5626,"close":150.63,"high":150.82,"low":147.96,"open":148.62,"volume":2528800},{"timestamp":1500557400,"date":"2017-07-20","index":5627,"close":153.82,"high":154.35,"low":151.36,"open":152.24,"volume":2971500},{"timestamp":1500643800,"date":"2017-07-21","index":5628,"close":154.29,"high":154.35,"low":152.65,"open":153.09,"volume":938400},{"timestamp":1500903000,"date":"2017-07-24","index":5629,"close":153.74,"high":154.5,"low":153.06,"open":153.88,"volume":1272100},{"timestamp":1500989400,"date":"2017-07-25","index":5630,"close":152.73,"high":154.38,"low":152.56,"open":154.35,"volume":974600},{"timestamp":1501075800,"date":"2017-07-26","index":5631,"close":154.53,"high":154.7,"low":152.91,"open":153,"volume":768800},{"timestamp":1501162200,"date":"2017-07-27","index":5632,"close":153.24,"high":155.73,"low":151.48,"open":154.9,"volume":1019400},{"timestamp":1501248600,"date":"2017-07-28","index":5633,"close":152.53,"high":152.88,"low":151.65,"open":151.7,"volume":539100},{"timestamp":1501507800,"date":"2017-07-31","index":5634,"close":150.33,"high":152.34,"low":149.91,"open":151.74,"volume":868100},{"timestamp":1501594200,"date":"2017-08-01","index":5635,"close":150.92,"high":152.1,"low":150.57,"open":151.95,"volume":391600}]},{"date":"2017-04-18","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":5551,"close":132.8,"high":133.19,"low":132.12,"open":132.27,"volume":535400},{"timestamp":1491226200,"date":"2017-04-03","index":5552,"close":132.18,"high":132.75,"low":131.18,"open":132.35,"volume":564100},{"timestamp":1491312600,"date":"2017-04-04","index":5553,"close":132.74,"high":132.78,"low":131.85,"open":132.3,"volume":584000},{"timestamp":1491399000,"date":"2017-04-05","index":5554,"close":131.03,"high":132.01,"low":130.92,"open":131.6,"volume":557200},{"timestamp":1491485400,"date":"2017-04-06","index":5555,"close":130.98,"high":131.24,"low":130.55,"open":130.95,"volume":370000},{"timestamp":1491571800,"date":"2017-04-07","index":5556,"close":131.18,"high":131.65,"low":130.53,"open":130.54,"volume":546900},{"timestamp":1491831000,"date":"2017-04-10","index":5557,"close":129.91,"high":130.79,"low":129.7,"open":130.63,"volume":1180800},{"timestamp":1491917400,"date":"2017-04-11","index":5558,"close":129.81,"high":129.85,"low":128.31,"open":129.64,"volume":613200},{"timestamp":1492003800,"date":"2017-04-12","index":5559,"close":129.01,"high":129.97,"low":128.3,"open":129.75,"volume":485300},{"timestamp":1492090200,"date":"2017-04-13","index":5560,"close":128.38,"high":129.88,"low":128.34,"open":129.01,"volume":575600},{"timestamp":1492435800,"date":"2017-04-17","index":5561,"close":130.17,"high":130.29,"low":128.89,"open":128.89,"volume":334800}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":5562,"close":130.65,"high":130.96,"low":129.8,"open":130.38,"volume":915700},{"timestamp":1492608600,"date":"2017-04-19","index":5563,"close":126.89,"high":133.71,"low":126.04,"open":133.11,"volume":3355400},{"timestamp":1492695000,"date":"2017-04-20","index":5564,"close":130.05,"high":130.82,"low":129.29,"open":130.1,"volume":2259500},{"timestamp":1492781400,"date":"2017-04-21","index":5565,"close":130.03,"high":130.49,"low":129.72,"open":130.35,"volume":1298800},{"timestamp":1493040600,"date":"2017-04-24","index":5566,"close":133.46,"high":134.29,"low":132.71,"open":133.63,"volume":685100},{"timestamp":1493127000,"date":"2017-04-25","index":5567,"close":134.24,"high":134.95,"low":133.86,"open":134.9,"volume":681300},{"timestamp":1493213400,"date":"2017-04-26","index":5568,"close":132.46,"high":133.43,"low":132,"open":133.04,"volume":633600},{"timestamp":1493299800,"date":"2017-04-27","index":5569,"close":132.95,"high":133.89,"low":132.35,"open":132.66,"volume":453100},{"timestamp":1493386200,"date":"2017-04-28","index":5570,"close":131.85,"high":133.17,"low":131.61,"open":133.13,"volume":753400},{"timestamp":1493645400,"date":"2017-05-01","index":5571,"close":132.86,"high":133.01,"low":131.72,"open":132.05,"volume":264200},{"timestamp":1493731800,"date":"2017-05-02","index":5572,"close":134.99,"high":135.05,"low":133.73,"open":133.98,"volume":850700}]},{"date":"2017-01-17","estimated":1.01,"reported":1.35,"pre":[{"timestamp":1483021800,"date":"2016-12-29","index":5488,"close":111.16,"high":111.37,"low":110.7,"open":110.97,"volume":754900},{"timestamp":1483108200,"date":"2016-12-30","index":5489,"close":112.2,"high":112.66,"low":111.27,"open":112.06,"volume":858700},{"timestamp":1483453800,"date":"2017-01-03","index":5490,"close":110.45,"high":111.28,"low":110.15,"open":110.98,"volume":874700},{"timestamp":1483540200,"date":"2017-01-04","index":5491,"close":109.92,"high":110.35,"low":109.62,"open":109.84,"volume":846200},{"timestamp":1483626600,"date":"2017-01-05","index":5492,"close":111.24,"high":111.9,"low":110.75,"open":110.8,"volume":493800},{"timestamp":1483713000,"date":"2017-01-06","index":5493,"close":111.12,"high":111.59,"low":110.3,"open":110.56,"volume":360200},{"timestamp":1483972200,"date":"2017-01-09","index":5494,"close":112.49,"high":112.73,"low":111.01,"open":111.02,"volume":554800},{"timestamp":1484058600,"date":"2017-01-10","index":5495,"close":112.65,"high":113.13,"low":112.58,"open":112.58,"volume":816100},{"timestamp":1484145000,"date":"2017-01-11","index":5496,"close":113.48,"high":113.51,"low":112.19,"open":112.25,"volume":419900},{"timestamp":1484231400,"date":"2017-01-12","index":5497,"close":114.77,"high":114.82,"low":113,"open":113.94,"volume":713900},{"timestamp":1484317800,"date":"2017-01-13","index":5498,"close":115.3,"high":115.54,"low":114.75,"open":114.77,"volume":1474200}],"post":[{"timestamp":1484663400,"date":"2017-01-17","index":5499,"close":115.91,"high":116.32,"low":114.89,"open":115.63,"volume":1381400},{"timestamp":1484749800,"date":"2017-01-18","index":5500,"close":122.97,"high":125.88,"low":121.94,"open":122.07,"volume":4392000},{"timestamp":1484836200,"date":"2017-01-19","index":5501,"close":121.86,"high":121.99,"low":120.46,"open":120.86,"volume":1936700},{"timestamp":1484922600,"date":"2017-01-20","index":5502,"close":122.05,"high":122.31,"low":121.52,"open":121.52,"volume":786900},{"timestamp":1485181800,"date":"2017-01-23","index":5503,"close":122.17,"high":122.32,"low":120.6,"open":121.97,"volume":1570600},{"timestamp":1485268200,"date":"2017-01-24","index":5504,"close":122.55,"high":123,"low":122.07,"open":122.28,"volume":975100},{"timestamp":1485354600,"date":"2017-01-25","index":5505,"close":122.78,"high":122.97,"low":122.27,"open":122.51,"volume":649500},{"timestamp":1485441000,"date":"2017-01-26","index":5506,"close":121.13,"high":122.16,"low":121.07,"open":121.3,"volume":611200},{"timestamp":1485527400,"date":"2017-01-27","index":5507,"close":121.77,"high":122.08,"low":121.04,"open":121.44,"volume":663500},{"timestamp":1485786600,"date":"2017-01-30","index":5508,"close":121.71,"high":121.86,"low":120.02,"open":120.91,"volume":1161000},{"timestamp":1485873000,"date":"2017-01-31","index":5509,"close":121.4,"high":122,"low":120.99,"open":121.64,"volume":1435700}]},{"date":"2016-10-18","estimated":1.05,"reported":1.04,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":5427,"close":108.93,"high":109.61,"low":108.54,"open":109.36,"volume":416800},{"timestamp":1475587800,"date":"2016-10-04","index":5428,"close":108.96,"high":109.85,"low":108.61,"open":109.39,"volume":324300},{"timestamp":1475674200,"date":"2016-10-05","index":5429,"close":108.81,"high":109.3,"low":108.71,"open":109.1,"volume":280100},{"timestamp":1475760600,"date":"2016-10-06","index":5430,"close":108.74,"high":108.99,"low":107.81,"open":108.27,"volume":473500},{"timestamp":1475847000,"date":"2016-10-07","index":5431,"close":106.38,"high":107.17,"low":105.36,"open":107.04,"volume":861900},{"timestamp":1476106200,"date":"2016-10-10","index":5432,"close":106.99,"high":107.74,"low":106.99,"open":107.63,"volume":686400},{"timestamp":1476192600,"date":"2016-10-11","index":5433,"close":102.71,"high":105.64,"low":102.41,"open":105.61,"volume":959100},{"timestamp":1476279000,"date":"2016-10-12","index":5434,"close":102.58,"high":102.67,"low":101.42,"open":102.31,"volume":794500},{"timestamp":1476365400,"date":"2016-10-13","index":5435,"close":100.39,"high":100.65,"low":100.04,"open":100.59,"volume":1161200},{"timestamp":1476451800,"date":"2016-10-14","index":5436,"close":101.12,"high":102.11,"low":100.95,"open":101.58,"volume":331200},{"timestamp":1476711000,"date":"2016-10-17","index":5437,"close":101.16,"high":101.34,"low":100.51,"open":100.62,"volume":399000}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":5438,"close":102.33,"high":102.58,"low":101.83,"open":102.51,"volume":955700},{"timestamp":1476883800,"date":"2016-10-19","index":5439,"close":104.09,"high":104.75,"low":103.2,"open":104.75,"volume":1109900},{"timestamp":1476970200,"date":"2016-10-20","index":5440,"close":103.58,"high":103.62,"low":102.47,"open":102.52,"volume":739900},{"timestamp":1477056600,"date":"2016-10-21","index":5441,"close":105.26,"high":105.32,"low":103.4,"open":103.47,"volume":1638300},{"timestamp":1477315800,"date":"2016-10-24","index":5442,"close":105.28,"high":105.42,"low":104.77,"open":104.92,"volume":971000},{"timestamp":1477402200,"date":"2016-10-25","index":5443,"close":104.54,"high":105.14,"low":104.13,"open":104.68,"volume":567100},{"timestamp":1477488600,"date":"2016-10-26","index":5444,"close":103.85,"high":104.73,"low":103.73,"open":104.47,"volume":376200},{"timestamp":1477575000,"date":"2016-10-27","index":5445,"close":104.05,"high":105.27,"low":103.86,"open":105.18,"volume":606800},{"timestamp":1477661400,"date":"2016-10-28","index":5446,"close":105.46,"high":105.95,"low":104.69,"open":104.86,"volume":915500},{"timestamp":1477920600,"date":"2016-10-31","index":5447,"close":105.62,"high":106.36,"low":104.94,"open":105.51,"volume":794000},{"timestamp":1478007000,"date":"2016-11-01","index":5448,"close":103.89,"high":105.68,"low":103.29,"open":105.65,"volume":936100}]},{"date":"2016-07-20","estimated":0.87,"reported":0.94,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":5364,"close":95.34,"high":97.12,"low":95.02,"open":96.65,"volume":1007800},{"timestamp":1467811800,"date":"2016-07-06","index":5365,"close":94.89,"high":94.97,"low":92.84,"open":93.42,"volume":1257500},{"timestamp":1467898200,"date":"2016-07-07","index":5366,"close":94.61,"high":95.24,"low":94.08,"open":94.1,"volume":827900},{"timestamp":1467984600,"date":"2016-07-08","index":5367,"close":97.22,"high":97.26,"low":95.95,"open":96.1,"volume":588200},{"timestamp":1468243800,"date":"2016-07-11","index":5368,"close":99.76,"high":99.95,"low":99,"open":99.12,"volume":493000},{"timestamp":1468330200,"date":"2016-07-12","index":5369,"close":100.88,"high":101.83,"low":100,"open":100.87,"volume":1280100},{"timestamp":1468416600,"date":"2016-07-13","index":5370,"close":101.11,"high":101.81,"low":100.86,"open":101.09,"volume":547200},{"timestamp":1468503000,"date":"2016-07-14","index":5371,"close":102.97,"high":103.85,"low":102.6,"open":103.73,"volume":1023800},{"timestamp":1468589400,"date":"2016-07-15","index":5372,"close":101.61,"high":101.94,"low":101.19,"open":101.25,"volume":538600},{"timestamp":1468848600,"date":"2016-07-18","index":5373,"close":103.13,"high":103.37,"low":102.46,"open":102.75,"volume":802800},{"timestamp":1468935000,"date":"2016-07-19","index":5374,"close":105.63,"high":106.3,"low":103.16,"open":103.27,"volume":3330400}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":5375,"close":108.16,"high":108.35,"low":107.06,"open":107.58,"volume":1642100},{"timestamp":1469107800,"date":"2016-07-21","index":5376,"close":105.48,"high":106.37,"low":104.96,"open":105.41,"volume":2199400},{"timestamp":1469194200,"date":"2016-07-22","index":5377,"close":105.63,"high":105.86,"low":105.19,"open":105.55,"volume":397800},{"timestamp":1469453400,"date":"2016-07-25","index":5378,"close":106.48,"high":106.57,"low":105.93,"open":106.19,"volume":500300},{"timestamp":1469539800,"date":"2016-07-26","index":5379,"close":108.77,"high":108.91,"low":107.31,"open":107.49,"volume":926600},{"timestamp":1469626200,"date":"2016-07-27","index":5380,"close":109.56,"high":109.91,"low":108.38,"open":109.64,"volume":876300},{"timestamp":1469712600,"date":"2016-07-28","index":5381,"close":110.08,"high":110.21,"low":109.49,"open":109.87,"volume":530000},{"timestamp":1469799000,"date":"2016-07-29","index":5382,"close":109.62,"high":110.85,"low":109.31,"open":110.48,"volume":1399700},{"timestamp":1470058200,"date":"2016-08-01","index":5383,"close":109.7,"high":110.15,"low":109.29,"open":109.62,"volume":419800},{"timestamp":1470144600,"date":"2016-08-02","index":5384,"close":109.38,"high":109.59,"low":108.78,"open":109.57,"volume":358600},{"timestamp":1470231000,"date":"2016-08-03","index":5385,"close":108.45,"high":108.75,"low":107.89,"open":107.95,"volume":414200}]},{"date":"2016-04-19","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":5300,"close":101.63,"high":102.6,"low":101.56,"open":102.14,"volume":861500},{"timestamp":1459863000,"date":"2016-04-05","index":5301,"close":99.52,"high":100.12,"low":99.28,"open":99.58,"volume":1059400},{"timestamp":1459949400,"date":"2016-04-06","index":5302,"close":101.1,"high":101.17,"low":99.29,"open":99.37,"volume":753000},{"timestamp":1460035800,"date":"2016-04-07","index":5303,"close":100.09,"high":100.95,"low":99.95,"open":100.75,"volume":452200},{"timestamp":1460122200,"date":"2016-04-08","index":5304,"close":100.65,"high":101.36,"low":100.38,"open":100.88,"volume":424200},{"timestamp":1460381400,"date":"2016-04-11","index":5305,"close":100.25,"high":101.56,"low":100.14,"open":100.85,"volume":188400},{"timestamp":1460467800,"date":"2016-04-12","index":5306,"close":100.85,"high":101.23,"low":99.7,"open":100.67,"volume":295100},{"timestamp":1460554200,"date":"2016-04-13","index":5307,"close":102.05,"high":102.2,"low":101.28,"open":101.59,"volume":363100},{"timestamp":1460640600,"date":"2016-04-14","index":5308,"close":100.37,"high":100.8,"low":99.77,"open":100.79,"volume":547800},{"timestamp":1460727000,"date":"2016-04-15","index":5309,"close":99.55,"high":100.52,"low":99.31,"open":99.87,"volume":540400},{"timestamp":1460986200,"date":"2016-04-18","index":5310,"close":99.23,"high":100.03,"low":98.79,"open":98.86,"volume":342600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":5311,"close":99.75,"high":100.74,"low":99.35,"open":100.24,"volume":833800},{"timestamp":1461159000,"date":"2016-04-20","index":5312,"close":96.43,"high":99.56,"low":95.13,"open":99.01,"volume":2104400},{"timestamp":1461245400,"date":"2016-04-21","index":5313,"close":95.82,"high":97.24,"low":95.51,"open":97.24,"volume":626600},{"timestamp":1461331800,"date":"2016-04-22","index":5314,"close":95.87,"high":96.47,"low":95.32,"open":95.73,"volume":275500},{"timestamp":1461591000,"date":"2016-04-25","index":5315,"close":96.13,"high":96.52,"low":95.93,"open":96.3,"volume":367000},{"timestamp":1461677400,"date":"2016-04-26","index":5316,"close":96.41,"high":96.98,"low":96.29,"open":96.45,"volume":348200},{"timestamp":1461763800,"date":"2016-04-27","index":5317,"close":99.24,"high":99.42,"low":97.69,"open":97.73,"volume":600200},{"timestamp":1461850200,"date":"2016-04-28","index":5318,"close":98.01,"high":99.58,"low":97.75,"open":98.3,"volume":902200},{"timestamp":1461936600,"date":"2016-04-29","index":5319,"close":96.6,"high":98.55,"low":96.05,"open":98.34,"volume":786700},{"timestamp":1462195800,"date":"2016-05-02","index":5320,"close":97.46,"high":97.57,"low":96.54,"open":96.7,"volume":461300},{"timestamp":1462282200,"date":"2016-05-03","index":5321,"close":94.42,"high":95.19,"low":94.13,"open":95.13,"volume":604700}]},{"date":"2016-01-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":5237,"close":88.77,"high":90.15,"low":88.77,"open":89.99,"volume":433800},{"timestamp":1451917800,"date":"2016-01-04","index":5238,"close":87.3,"high":87.42,"low":85.91,"open":87.29,"volume":2275300},{"timestamp":1452004200,"date":"2016-01-05","index":5239,"close":86.42,"high":87.09,"low":85.66,"open":86.18,"volume":813100},{"timestamp":1452090600,"date":"2016-01-06","index":5240,"close":84.61,"high":85.22,"low":83.74,"open":83.9,"volume":2323900},{"timestamp":1452177000,"date":"2016-01-07","index":5241,"close":82.49,"high":84.15,"low":82.24,"open":82.44,"volume":811200},{"timestamp":1452263400,"date":"2016-01-08","index":5242,"close":80.28,"high":82.12,"low":80.13,"open":81.77,"volume":899400},{"timestamp":1452522600,"date":"2016-01-11","index":5243,"close":82.31,"high":83.26,"low":81.6,"open":82.98,"volume":1117900},{"timestamp":1452609000,"date":"2016-01-12","index":5244,"close":82.65,"high":83.95,"low":81.67,"open":83.35,"volume":875800},{"timestamp":1452695400,"date":"2016-01-13","index":5245,"close":80.01,"high":83.1,"low":79.87,"open":82.71,"volume":945700},{"timestamp":1452781800,"date":"2016-01-14","index":5246,"close":82.9,"high":83.49,"low":81.07,"open":82.29,"volume":1442700},{"timestamp":1452868200,"date":"2016-01-15","index":5247,"close":77.47,"high":79.45,"low":77.17,"open":78.62,"volume":1550300}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":5248,"close":80.32,"high":80.86,"low":79.31,"open":79.79,"volume":1487400},{"timestamp":1453300200,"date":"2016-01-20","index":5249,"close":85.26,"high":86.27,"low":80.97,"open":81.59,"volume":4539200},{"timestamp":1453386600,"date":"2016-01-21","index":5250,"close":87.36,"high":88.08,"low":85.58,"open":86.75,"volume":1254100},{"timestamp":1453473000,"date":"2016-01-22","index":5251,"close":90.36,"high":91.72,"low":90.07,"open":91.22,"volume":1700700},{"timestamp":1453732200,"date":"2016-01-25","index":5252,"close":89.72,"high":90.63,"low":89.42,"open":90.28,"volume":881600},{"timestamp":1453818600,"date":"2016-01-26","index":5253,"close":90.19,"high":90.46,"low":89.16,"open":89.61,"volume":674500},{"timestamp":1453905000,"date":"2016-01-27","index":5254,"close":89.71,"high":91.15,"low":89.41,"open":89.85,"volume":907200},{"timestamp":1453991400,"date":"2016-01-28","index":5255,"close":89.81,"high":90.32,"low":88.93,"open":89.95,"volume":1846200},{"timestamp":1454077800,"date":"2016-01-29","index":5256,"close":91.84,"high":91.93,"low":89.04,"open":89.14,"volume":1172600},{"timestamp":1454337000,"date":"2016-02-01","index":5257,"close":92.24,"high":92.74,"low":90.82,"open":91.02,"volume":528400},{"timestamp":1454423400,"date":"2016-02-02","index":5258,"close":88.51,"high":90.38,"low":88.42,"open":90.29,"volume":740200}]},{"date":"2015-10-14","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":5172,"close":85.21,"high":85.53,"low":82.62,"open":82.9,"volume":1351400},{"timestamp":1443619800,"date":"2015-09-30","index":5173,"close":87.98,"high":88.07,"low":86.63,"open":86.97,"volume":2466400},{"timestamp":1443706200,"date":"2015-10-01","index":5174,"close":85.97,"high":86.6,"low":84.45,"open":86.24,"volume":1323200},{"timestamp":1443792600,"date":"2015-10-02","index":5175,"close":88.41,"high":88.71,"low":85.45,"open":85.89,"volume":950800},{"timestamp":1444051800,"date":"2015-10-05","index":5176,"close":89.39,"high":90.06,"low":88.53,"open":88.69,"volume":951000},{"timestamp":1444138200,"date":"2015-10-06","index":5177,"close":90.05,"high":90.8,"low":89.29,"open":89.97,"volume":732200},{"timestamp":1444224600,"date":"2015-10-07","index":5178,"close":90.06,"high":91.61,"low":88.85,"open":91,"volume":873800},{"timestamp":1444311000,"date":"2015-10-08","index":5179,"close":91.38,"high":91.45,"low":89.88,"open":91.27,"volume":974000},{"timestamp":1444397400,"date":"2015-10-09","index":5180,"close":90.87,"high":91.1,"low":90.28,"open":90.71,"volume":542600},{"timestamp":1444656600,"date":"2015-10-12","index":5181,"close":89.86,"high":90.36,"low":89.62,"open":90.23,"volume":742300},{"timestamp":1444743000,"date":"2015-10-13","index":5182,"close":87.31,"high":88.87,"low":87.12,"open":88.59,"volume":1047500}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":5183,"close":87.27,"high":87.75,"low":84.61,"open":85.01,"volume":3118200},{"timestamp":1444915800,"date":"2015-10-15","index":5184,"close":88.5,"high":89.29,"low":87.15,"open":87.83,"volume":2230100},{"timestamp":1445002200,"date":"2015-10-16","index":5185,"close":88.65,"high":89.07,"low":87.75,"open":88.22,"volume":892700},{"timestamp":1445261400,"date":"2015-10-19","index":5186,"close":88.78,"high":88.99,"low":88.03,"open":88.61,"volume":502800},{"timestamp":1445347800,"date":"2015-10-20","index":5187,"close":89.02,"high":90.47,"low":87.54,"open":88.08,"volume":1108000},{"timestamp":1445434200,"date":"2015-10-21","index":5188,"close":90.01,"high":91.24,"low":89.96,"open":90.87,"volume":943900},{"timestamp":1445520600,"date":"2015-10-22","index":5189,"close":92.32,"high":92.91,"low":91.89,"open":92.03,"volume":1644800},{"timestamp":1445607000,"date":"2015-10-23","index":5190,"close":93.64,"high":94.41,"low":93.24,"open":94.24,"volume":1585100},{"timestamp":1445866200,"date":"2015-10-26","index":5191,"close":92.29,"high":92.9,"low":92.11,"open":92.5,"volume":614500},{"timestamp":1445952600,"date":"2015-10-27","index":5192,"close":91.55,"high":92.75,"low":91.27,"open":92.53,"volume":544700},{"timestamp":1446039000,"date":"2015-10-28","index":5193,"close":93.34,"high":94.09,"low":92.26,"open":93.55,"volume":618600}]},{"date":"2015-07-15","estimated":0.88,"reported":0.95,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":5108,"close":104.56,"high":106.58,"low":104.03,"open":105.82,"volume":1043600},{"timestamp":1435671000,"date":"2015-06-30","index":5109,"close":104.13,"high":105.79,"low":103.22,"open":105.71,"volume":754300},{"timestamp":1435757400,"date":"2015-07-01","index":5110,"close":105.65,"high":107.9,"low":105.26,"open":107.74,"volume":1305400},{"timestamp":1435843800,"date":"2015-07-02","index":5111,"close":104.6,"high":105.33,"low":103.71,"open":105.32,"volume":942800},{"timestamp":1436189400,"date":"2015-07-06","index":5112,"close":101.92,"high":103.11,"low":100.95,"open":101.09,"volume":720300},{"timestamp":1436275800,"date":"2015-07-07","index":5113,"close":100.16,"high":100.64,"low":97.31,"open":99.27,"volume":1286700},{"timestamp":1436362200,"date":"2015-07-08","index":5114,"close":97.14,"high":98.54,"low":96.78,"open":98.1,"volume":784400},{"timestamp":1436448600,"date":"2015-07-09","index":5115,"close":99.62,"high":102.12,"low":99.2,"open":101.75,"volume":1683600},{"timestamp":1436535000,"date":"2015-07-10","index":5116,"close":102.7,"high":104.14,"low":101.64,"open":103.98,"volume":2272000},{"timestamp":1436794200,"date":"2015-07-13","index":5117,"close":103.3,"high":103.89,"low":102.95,"open":103.79,"volume":859000},{"timestamp":1436880600,"date":"2015-07-14","index":5118,"close":103.07,"high":103.85,"low":102.45,"open":103.26,"volume":1238200}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":5119,"close":106.68,"high":108.17,"low":105.75,"open":106.09,"volume":2298700},{"timestamp":1437053400,"date":"2015-07-16","index":5120,"close":100.36,"high":104.24,"low":99.27,"open":104.15,"volume":4115500},{"timestamp":1437139800,"date":"2015-07-17","index":5121,"close":100.55,"high":101.09,"low":99.41,"open":101,"volume":2782500},{"timestamp":1437399000,"date":"2015-07-20","index":5122,"close":101,"high":102.38,"low":100.76,"open":102.05,"volume":1112300},{"timestamp":1437485400,"date":"2015-07-21","index":5123,"close":100.9,"high":101.96,"low":100.42,"open":101,"volume":1525300},{"timestamp":1437571800,"date":"2015-07-22","index":5124,"close":100.84,"high":101.09,"low":99.57,"open":100.06,"volume":1894400},{"timestamp":1437658200,"date":"2015-07-23","index":5125,"close":101.93,"high":102.3,"low":100.97,"open":101.18,"volume":897100},{"timestamp":1437744600,"date":"2015-07-24","index":5126,"close":98.53,"high":101.06,"low":97.45,"open":100.88,"volume":1994700},{"timestamp":1438003800,"date":"2015-07-27","index":5127,"close":98.63,"high":99.94,"low":98.33,"open":99.49,"volume":844600},{"timestamp":1438090200,"date":"2015-07-28","index":5128,"close":99.08,"high":99.81,"low":97.22,"open":97.74,"volume":1558700},{"timestamp":1438176600,"date":"2015-07-29","index":5129,"close":99.02,"high":99.33,"low":98.12,"open":98.94,"volume":568000}]},{"date":"2015-04-14","estimated":1,"reported":1.17,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":5044,"close":101.86,"high":102.12,"low":99.95,"open":99.99,"volume":1260200},{"timestamp":1427722200,"date":"2015-03-30","index":5045,"close":103.12,"high":103.43,"low":101.57,"open":101.57,"volume":990600},{"timestamp":1427808600,"date":"2015-03-31","index":5046,"close":101.03,"high":102.22,"low":100.97,"open":101.47,"volume":1224100},{"timestamp":1427895000,"date":"2015-04-01","index":5047,"close":100.34,"high":101.12,"low":99.55,"open":101.12,"volume":641600},{"timestamp":1427981400,"date":"2015-04-02","index":5048,"close":100.74,"high":102.01,"low":100.48,"open":101.61,"volume":498700},{"timestamp":1428327000,"date":"2015-04-06","index":5049,"close":100.23,"high":101.2,"low":100,"open":100.92,"volume":916400},{"timestamp":1428413400,"date":"2015-04-07","index":5050,"close":100.17,"high":101.86,"low":100.12,"open":100.93,"volume":1161800},{"timestamp":1428499800,"date":"2015-04-08","index":5051,"close":99.97,"high":100.18,"low":99.2,"open":99.8,"volume":630400},{"timestamp":1428586200,"date":"2015-04-09","index":5052,"close":100.74,"high":100.86,"low":99.49,"open":100.31,"volume":1609700},{"timestamp":1428672600,"date":"2015-04-10","index":5053,"close":100.02,"high":100.58,"low":99.59,"open":99.73,"volume":846300},{"timestamp":1428931800,"date":"2015-04-13","index":5054,"close":99.81,"high":100.99,"low":99.59,"open":100.39,"volume":1037700}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":5055,"close":99.97,"high":100.97,"low":99.57,"open":100.86,"volume":1137300},{"timestamp":1429104600,"date":"2015-04-15","index":5056,"close":96.14,"high":100.08,"low":95.89,"open":100.06,"volume":4129100},{"timestamp":1429191000,"date":"2015-04-16","index":5057,"close":95.12,"high":96.13,"low":94.16,"open":94.83,"volume":2293600},{"timestamp":1429277400,"date":"2015-04-17","index":5058,"close":94.5,"high":95.11,"low":93.95,"open":94.75,"volume":1671200},{"timestamp":1429536600,"date":"2015-04-20","index":5059,"close":96.08,"high":96.24,"low":94.94,"open":94.99,"volume":1129100},{"timestamp":1429623000,"date":"2015-04-21","index":5060,"close":97.75,"high":98.74,"low":97.09,"open":98.17,"volume":2396700},{"timestamp":1429709400,"date":"2015-04-22","index":5061,"close":107.81,"high":111.2,"low":106.38,"open":109.82,"volume":4849300},{"timestamp":1429795800,"date":"2015-04-23","index":5062,"close":108.69,"high":108.96,"low":107.46,"open":108.84,"volume":1357000},{"timestamp":1429882200,"date":"2015-04-24","index":5063,"close":107.16,"high":108.2,"low":106.6,"open":108.06,"volume":1748100},{"timestamp":1430141400,"date":"2015-04-27","index":5064,"close":109.71,"high":110.91,"low":109.25,"open":109.57,"volume":4075600},{"timestamp":1430227800,"date":"2015-04-28","index":5065,"close":109.79,"high":110.04,"low":108.87,"open":109.75,"volume":1076200}]},{"date":"2015-01-20","estimated":0.57,"reported":0.87,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":4986,"close":107.4,"high":108.41,"low":106.58,"open":107.67,"volume":394000},{"timestamp":1420468200,"date":"2015-01-05","index":4987,"close":103.79,"high":106.09,"low":103.65,"open":105.82,"volume":678700},{"timestamp":1420554600,"date":"2015-01-06","index":4988,"close":100.72,"high":102.7,"low":100.54,"open":102.61,"volume":1081300},{"timestamp":1420641000,"date":"2015-01-07","index":4989,"close":101.29,"high":101.41,"low":100.21,"open":100.48,"volume":855100},{"timestamp":1420727400,"date":"2015-01-08","index":4990,"close":103.41,"high":104.25,"low":101.85,"open":101.94,"volume":481600},{"timestamp":1420813800,"date":"2015-01-09","index":4991,"close":102.09,"high":103.24,"low":100.97,"open":103.24,"volume":440600},{"timestamp":1421073000,"date":"2015-01-12","index":4992,"close":103.45,"high":104.54,"low":102.6,"open":104.45,"volume":1115500},{"timestamp":1421159400,"date":"2015-01-13","index":4993,"close":103.45,"high":105.32,"low":102.86,"open":104.1,"volume":809200},{"timestamp":1421245800,"date":"2015-01-14","index":4994,"close":103.11,"high":103.85,"low":102.27,"open":102.95,"volume":592800},{"timestamp":1421332200,"date":"2015-01-15","index":4995,"close":101.96,"high":102.83,"low":101.27,"open":101.49,"volume":1283000},{"timestamp":1421418600,"date":"2015-01-16","index":4996,"close":103.04,"high":103.12,"low":101.23,"open":101.78,"volume":633700}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":4997,"close":103.81,"high":104.1,"low":102.78,"open":103.11,"volume":947000},{"timestamp":1421850600,"date":"2015-01-21","index":4998,"close":106.59,"high":107.03,"low":104.25,"open":105.06,"volume":1569100},{"timestamp":1421937000,"date":"2015-01-22","index":4999,"close":107.6,"high":107.95,"low":106.4,"open":106.76,"volume":589400},{"timestamp":1422023400,"date":"2015-01-23","index":5000,"close":105.31,"high":106.63,"low":105.28,"open":106.49,"volume":974600},{"timestamp":1422282600,"date":"2015-01-26","index":5001,"close":107.32,"high":107.35,"low":106.36,"open":107,"volume":995200},{"timestamp":1422369000,"date":"2015-01-27","index":5002,"close":106.33,"high":107.34,"low":106.12,"open":106.93,"volume":911900},{"timestamp":1422455400,"date":"2015-01-28","index":5003,"close":104.64,"high":107.11,"low":104.58,"open":106.98,"volume":753700},{"timestamp":1422541800,"date":"2015-01-29","index":5004,"close":106.14,"high":106.45,"low":104.94,"open":106.27,"volume":632600},{"timestamp":1422628200,"date":"2015-01-30","index":5005,"close":103.94,"high":106.26,"low":103.81,"open":105.95,"volume":1073800},{"timestamp":1422887400,"date":"2015-02-02","index":5006,"close":103.05,"high":103.21,"low":101.48,"open":102.98,"volume":1177900},{"timestamp":1422973800,"date":"2015-02-03","index":5007,"close":103.89,"high":103.93,"low":102.82,"open":103.3,"volume":716800}]},{"date":"2014-10-15","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":4921,"close":98.82,"high":99.83,"low":98.57,"open":99.06,"volume":733500},{"timestamp":1412170200,"date":"2014-10-01","index":4922,"close":96.85,"high":98.73,"low":96.77,"open":98.73,"volume":915700},{"timestamp":1412256600,"date":"2014-10-02","index":4923,"close":96.93,"high":97.48,"low":95.58,"open":97.38,"volume":822600},{"timestamp":1412343000,"date":"2014-10-03","index":4924,"close":97.45,"high":98.11,"low":97.28,"open":97.63,"volume":539400},{"timestamp":1412602200,"date":"2014-10-06","index":4925,"close":97.94,"high":98.54,"low":97.26,"open":98.29,"volume":528300},{"timestamp":1412688600,"date":"2014-10-07","index":4926,"close":94.86,"high":96.89,"low":94.86,"open":96.64,"volume":1041400},{"timestamp":1412775000,"date":"2014-10-08","index":4927,"close":96.33,"high":96.39,"low":94.13,"open":94.41,"volume":1289100},{"timestamp":1412861400,"date":"2014-10-09","index":4928,"close":94.33,"high":95.55,"low":94.16,"open":95.04,"volume":1083800},{"timestamp":1412947800,"date":"2014-10-10","index":4929,"close":90.06,"high":93.19,"low":90.02,"open":93.11,"volume":1524500},{"timestamp":1413207000,"date":"2014-10-13","index":4930,"close":90.41,"high":92.43,"low":90.36,"open":90.92,"volume":1440300},{"timestamp":1413293400,"date":"2014-10-14","index":4931,"close":92.71,"high":94.25,"low":91.2,"open":91.25,"volume":1599600}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":4932,"close":91.82,"high":92.51,"low":88.7,"open":90.81,"volume":1298600},{"timestamp":1413466200,"date":"2014-10-16","index":4933,"close":90.74,"high":91.91,"low":88.55,"open":88.64,"volume":1165600},{"timestamp":1413552600,"date":"2014-10-17","index":4934,"close":92.51,"high":93.46,"low":92.22,"open":93.34,"volume":1013600},{"timestamp":1413811800,"date":"2014-10-20","index":4935,"close":92.51,"high":92.62,"low":90.93,"open":90.95,"volume":443400},{"timestamp":1413898200,"date":"2014-10-21","index":4936,"close":93.56,"high":93.78,"low":91.82,"open":91.93,"volume":684800},{"timestamp":1413984600,"date":"2014-10-22","index":4937,"close":92.16,"high":93.81,"low":92.1,"open":93.3,"volume":762700},{"timestamp":1414071000,"date":"2014-10-23","index":4938,"close":93.97,"high":94.51,"low":93.44,"open":93.62,"volume":630200},{"timestamp":1414157400,"date":"2014-10-24","index":4939,"close":95.06,"high":95.58,"low":94.1,"open":94.23,"volume":821200},{"timestamp":1414416600,"date":"2014-10-27","index":4940,"close":95.79,"high":95.99,"low":94.28,"open":94.52,"volume":492600},{"timestamp":1414503000,"date":"2014-10-28","index":4941,"close":98.01,"high":98.29,"low":96.87,"open":97.58,"volume":938200},{"timestamp":1414589400,"date":"2014-10-29","index":4942,"close":96.52,"high":98.07,"low":96.29,"open":97.82,"volume":566700}]},{"date":"2014-07-16","estimated":1.04,"reported":1.23,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4857,"close":93.27,"high":93.42,"low":92.49,"open":92.52,"volume":305200},{"timestamp":1404221400,"date":"2014-07-01","index":4858,"close":94.67,"high":94.87,"low":94.09,"open":94.1,"volume":407200},{"timestamp":1404307800,"date":"2014-07-02","index":4859,"close":93.94,"high":93.96,"low":93.36,"open":93.53,"volume":449800},{"timestamp":1404394200,"date":"2014-07-03","index":4860,"close":95.69,"high":95.69,"low":95.09,"open":95.13,"volume":232600},{"timestamp":1404739800,"date":"2014-07-07","index":4861,"close":96.12,"high":96.24,"low":95.72,"open":95.92,"volume":972100},{"timestamp":1404826200,"date":"2014-07-08","index":4862,"close":94.64,"high":95.17,"low":94.03,"open":95,"volume":523800},{"timestamp":1404912600,"date":"2014-07-09","index":4863,"close":93.5,"high":93.85,"low":93.02,"open":93.69,"volume":989000},{"timestamp":1404999000,"date":"2014-07-10","index":4864,"close":92.88,"high":93.44,"low":92.2,"open":92.39,"volume":835000},{"timestamp":1405085400,"date":"2014-07-11","index":4865,"close":91.42,"high":91.83,"low":90.86,"open":91.4,"volume":1323100},{"timestamp":1405344600,"date":"2014-07-14","index":4866,"close":90.76,"high":91.54,"low":90.59,"open":91.31,"volume":986900},{"timestamp":1405431000,"date":"2014-07-15","index":4867,"close":90.63,"high":91.22,"low":90.42,"open":91.05,"volume":1578400}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4868,"close":88.39,"high":88.48,"low":87,"open":87.58,"volume":2130800},{"timestamp":1405603800,"date":"2014-07-17","index":4869,"close":86.21,"high":87.4,"low":85.81,"open":86.86,"volume":1573000},{"timestamp":1405690200,"date":"2014-07-18","index":4870,"close":85.84,"high":86.22,"low":85.31,"open":85.42,"volume":1515600},{"timestamp":1405949400,"date":"2014-07-21","index":4871,"close":87.46,"high":87.86,"low":87.04,"open":87.47,"volume":1540100},{"timestamp":1406035800,"date":"2014-07-22","index":4872,"close":87.18,"high":88.1,"low":86.96,"open":87.88,"volume":926200},{"timestamp":1406122200,"date":"2014-07-23","index":4873,"close":87.02,"high":87.7,"low":86.68,"open":87.67,"volume":911900},{"timestamp":1406208600,"date":"2014-07-24","index":4874,"close":86.71,"high":86.92,"low":86.16,"open":86.26,"volume":767400},{"timestamp":1406295000,"date":"2014-07-25","index":4875,"close":84.97,"high":85.87,"low":84.58,"open":85.87,"volume":1080400},{"timestamp":1406554200,"date":"2014-07-28","index":4876,"close":84.48,"high":84.77,"low":83.54,"open":83.98,"volume":1087100},{"timestamp":1406640600,"date":"2014-07-29","index":4877,"close":83.28,"high":83.72,"low":83.26,"open":83.41,"volume":1190200},{"timestamp":1406727000,"date":"2014-07-30","index":4878,"close":95.14,"high":96.67,"low":91.82,"open":92.3,"volume":6992400}]},{"date":"2014-04-16","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":4795,"close":93.57,"high":93.78,"low":93.06,"open":93.48,"volume":862600},{"timestamp":1396445400,"date":"2014-04-02","index":4796,"close":93.21,"high":93.37,"low":92.45,"open":92.74,"volume":442200},{"timestamp":1396531800,"date":"2014-04-03","index":4797,"close":92.17,"high":93.1,"low":92.05,"open":92.89,"volume":547100},{"timestamp":1396618200,"date":"2014-04-04","index":4798,"close":90.82,"high":92.71,"low":90.5,"open":92.39,"volume":665400},{"timestamp":1396877400,"date":"2014-04-07","index":4799,"close":89.97,"high":91.2,"low":89.82,"open":91.13,"volume":753400},{"timestamp":1396963800,"date":"2014-04-08","index":4800,"close":89.56,"high":90.7,"low":89.25,"open":89.91,"volume":1193900},{"timestamp":1397050200,"date":"2014-04-09","index":4801,"close":92.4,"high":92.49,"low":90.66,"open":91.14,"volume":864300},{"timestamp":1397136600,"date":"2014-04-10","index":4802,"close":89.89,"high":92.63,"low":89.58,"open":92.61,"volume":1505600},{"timestamp":1397223000,"date":"2014-04-11","index":4803,"close":87.33,"high":88.43,"low":86.74,"open":87.76,"volume":2109700},{"timestamp":1397482200,"date":"2014-04-14","index":4804,"close":86.57,"high":87.3,"low":85.95,"open":86.58,"volume":1415100},{"timestamp":1397568600,"date":"2014-04-15","index":4805,"close":85.14,"high":86.58,"low":84.73,"open":86.09,"volume":2003400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":4806,"close":82.23,"high":82.35,"low":79.94,"open":80.31,"volume":5649200},{"timestamp":1397741400,"date":"2014-04-17","index":4807,"close":81.65,"high":82.38,"low":81.35,"open":81.82,"volume":1790400},{"timestamp":1398087000,"date":"2014-04-21","index":4808,"close":81.65,"high":82.31,"low":81.04,"open":81.81,"volume":856700},{"timestamp":1398173400,"date":"2014-04-22","index":4809,"close":81.68,"high":82.27,"low":81.59,"open":81.85,"volume":820100},{"timestamp":1398259800,"date":"2014-04-23","index":4810,"close":82,"high":82.97,"low":81.45,"open":81.5,"volume":1469100},{"timestamp":1398346200,"date":"2014-04-24","index":4811,"close":84.17,"high":84.45,"low":83.26,"open":83.62,"volume":1352400},{"timestamp":1398432600,"date":"2014-04-25","index":4812,"close":81.68,"high":83.26,"low":81.42,"open":83.25,"volume":1680300},{"timestamp":1398691800,"date":"2014-04-28","index":4813,"close":82.34,"high":82.67,"low":81.43,"open":82.18,"volume":816000},{"timestamp":1398778200,"date":"2014-04-29","index":4814,"close":82.12,"high":82.8,"low":82.09,"open":82.51,"volume":975400},{"timestamp":1398864600,"date":"2014-04-30","index":4815,"close":81.39,"high":82.65,"low":81.28,"open":82.14,"volume":729300},{"timestamp":1398951000,"date":"2014-05-01","index":4816,"close":81.35,"high":81.7,"low":80.8,"open":81.25,"volume":812600}]},{"date":"2014-01-22","estimated":1.31,"reported":1.47,"pre":[{"timestamp":1389018600,"date":"2014-01-06","index":4736,"close":90.15,"high":91.09,"low":89.99,"open":91.06,"volume":745100},{"timestamp":1389105000,"date":"2014-01-07","index":4737,"close":89.39,"high":89.6,"low":88.81,"open":88.97,"volume":840200},{"timestamp":1389191400,"date":"2014-01-08","index":4738,"close":89.63,"high":89.73,"low":88.96,"open":89.28,"volume":785000},{"timestamp":1389277800,"date":"2014-01-09","index":4739,"close":90.14,"high":90.76,"low":89.66,"open":90.76,"volume":824000},{"timestamp":1389364200,"date":"2014-01-10","index":4740,"close":91.07,"high":91.07,"low":90.08,"open":90.28,"volume":759800},{"timestamp":1389623400,"date":"2014-01-13","index":4741,"close":90.36,"high":90.77,"low":90.05,"open":90.08,"volume":1158100},{"timestamp":1389709800,"date":"2014-01-14","index":4742,"close":91.19,"high":91.41,"low":90.13,"open":90.2,"volume":1124600},{"timestamp":1389796200,"date":"2014-01-15","index":4743,"close":89.44,"high":90.75,"low":89.1,"open":90.29,"volume":1521800},{"timestamp":1389882600,"date":"2014-01-16","index":4744,"close":85.22,"high":86.67,"low":84.84,"open":86.57,"volume":2774700},{"timestamp":1389969000,"date":"2014-01-17","index":4745,"close":84.4,"high":84.48,"low":83.28,"open":83.69,"volume":3130400},{"timestamp":1390314600,"date":"2014-01-21","index":4746,"close":87.15,"high":87.28,"low":84.88,"open":85.3,"volume":3920300}],"post":[{"timestamp":1390401000,"date":"2014-01-22","index":4747,"close":91.29,"high":92.29,"low":90.15,"open":91.43,"volume":3541200},{"timestamp":1390487400,"date":"2014-01-23","index":4748,"close":88.39,"high":90.17,"low":87.28,"open":90.17,"volume":2320300},{"timestamp":1390573800,"date":"2014-01-24","index":4749,"close":87.59,"high":90.09,"low":87.48,"open":90.04,"volume":2351400},{"timestamp":1390833000,"date":"2014-01-27","index":4750,"close":87.62,"high":88.51,"low":87.05,"open":88.44,"volume":1931700},{"timestamp":1390919400,"date":"2014-01-28","index":4751,"close":86.44,"high":88.1,"low":86.35,"open":87.88,"volume":1367900},{"timestamp":1391005800,"date":"2014-01-29","index":4752,"close":85.65,"high":86.72,"low":85.35,"open":85.6,"volume":1255500},{"timestamp":1391092200,"date":"2014-01-30","index":4753,"close":85.23,"high":87.35,"low":85.03,"open":87.21,"volume":1619700},{"timestamp":1391178600,"date":"2014-01-31","index":4754,"close":84.63,"high":85.14,"low":83.76,"open":83.8,"volume":828300},{"timestamp":1391437800,"date":"2014-02-03","index":4755,"close":84.56,"high":85.74,"low":83.93,"open":85.46,"volume":1136900},{"timestamp":1391524200,"date":"2014-02-04","index":4756,"close":84.09,"high":84.82,"low":83.92,"open":84.33,"volume":1074500},{"timestamp":1391610600,"date":"2014-02-05","index":4757,"close":85.16,"high":85.49,"low":84.19,"open":84.77,"volume":854400}]},{"date":"2013-10-16","estimated":0.71,"reported":0.57,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":4670,"close":100.91,"high":100.95,"low":99.31,"open":99.38,"volume":537700},{"timestamp":1380720600,"date":"2013-10-02","index":4671,"close":100.66,"high":100.8,"low":99.03,"open":99.72,"volume":417400},{"timestamp":1380807000,"date":"2013-10-03","index":4672,"close":100.55,"high":101.85,"low":99.87,"open":101.73,"volume":1604200},{"timestamp":1380893400,"date":"2013-10-04","index":4673,"close":100.96,"high":101.03,"low":99.97,"open":100.09,"volume":729100},{"timestamp":1381152600,"date":"2013-10-07","index":4674,"close":99.46,"high":99.84,"low":98.89,"open":98.93,"volume":1070600},{"timestamp":1381239000,"date":"2013-10-08","index":4675,"close":97.43,"high":100.11,"low":97.28,"open":99.96,"volume":963900},{"timestamp":1381325400,"date":"2013-10-09","index":4676,"close":96.09,"high":96.55,"low":94.1,"open":95.95,"volume":1256500},{"timestamp":1381411800,"date":"2013-10-10","index":4677,"close":97.71,"high":97.82,"low":96.55,"open":96.71,"volume":1060400},{"timestamp":1381498200,"date":"2013-10-11","index":4678,"close":97.88,"high":98.05,"low":97.43,"open":97.55,"volume":817700},{"timestamp":1381757400,"date":"2013-10-14","index":4679,"close":97.07,"high":97.39,"low":96.59,"open":97.1,"volume":1105700},{"timestamp":1381843800,"date":"2013-10-15","index":4680,"close":95.15,"high":97.5,"low":94.91,"open":97.31,"volume":1899600}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":4681,"close":94.98,"high":96.36,"low":93.96,"open":94.98,"volume":2244400},{"timestamp":1382016600,"date":"2013-10-17","index":4682,"close":93.84,"high":93.95,"low":92.59,"open":92.79,"volume":1599200},{"timestamp":1382103000,"date":"2013-10-18","index":4683,"close":92.84,"high":92.93,"low":91.22,"open":92.38,"volume":2663800},{"timestamp":1382362200,"date":"2013-10-21","index":4684,"close":93.14,"high":93.56,"low":92.05,"open":92.05,"volume":1394400},{"timestamp":1382448600,"date":"2013-10-22","index":4685,"close":94.11,"high":94.55,"low":93.78,"open":94.11,"volume":1774700},{"timestamp":1382535000,"date":"2013-10-23","index":4686,"close":93.32,"high":94.54,"low":93.05,"open":94.54,"volume":1399800},{"timestamp":1382621400,"date":"2013-10-24","index":4687,"close":94.09,"high":94.58,"low":93.81,"open":94.32,"volume":622500},{"timestamp":1382707800,"date":"2013-10-25","index":4688,"close":94.31,"high":94.47,"low":93.44,"open":94.45,"volume":599900},{"timestamp":1382967000,"date":"2013-10-28","index":4689,"close":94.33,"high":94.62,"low":93.83,"open":93.96,"volume":536500},{"timestamp":1383053400,"date":"2013-10-29","index":4690,"close":94.2,"high":94.92,"low":93.95,"open":94.61,"volume":1004000},{"timestamp":1383139800,"date":"2013-10-30","index":4691,"close":94.64,"high":94.91,"low":93.42,"open":94.72,"volume":698600}]},{"date":"2013-07-17","estimated":0.68,"reported":0.67,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":4606,"close":78.4,"high":79.86,"low":78.18,"open":79.71,"volume":1265500},{"timestamp":1372771800,"date":"2013-07-02","index":4607,"close":78.58,"high":79.13,"low":78.15,"open":78.38,"volume":503500},{"timestamp":1372858200,"date":"2013-07-03","index":4608,"close":79.68,"high":79.96,"low":78.24,"open":78.43,"volume":426600},{"timestamp":1373031000,"date":"2013-07-05","index":4609,"close":82.1,"high":82.36,"low":80.7,"open":81.22,"volume":1093200},{"timestamp":1373290200,"date":"2013-07-08","index":4610,"close":81.53,"high":83.25,"low":81.35,"open":83.23,"volume":1402600},{"timestamp":1373376600,"date":"2013-07-09","index":4611,"close":82.13,"high":82.23,"low":81.04,"open":81.37,"volume":1221600},{"timestamp":1373463000,"date":"2013-07-10","index":4612,"close":83.85,"high":84.03,"low":82.58,"open":82.61,"volume":824100},{"timestamp":1373549400,"date":"2013-07-11","index":4613,"close":87.34,"high":87.4,"low":86.2,"open":86.51,"volume":1250600},{"timestamp":1373635800,"date":"2013-07-12","index":4614,"close":87.15,"high":87.79,"low":86.58,"open":87.76,"volume":908700},{"timestamp":1373895000,"date":"2013-07-15","index":4615,"close":86.92,"high":88,"low":86.07,"open":87.93,"volume":1235800},{"timestamp":1373981400,"date":"2013-07-16","index":4616,"close":87.74,"high":88.05,"low":86.88,"open":87.33,"volume":1583600}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":4617,"close":88.97,"high":90.83,"low":87.86,"open":90.76,"volume":1890800},{"timestamp":1374154200,"date":"2013-07-18","index":4618,"close":89.08,"high":89.43,"low":87.7,"open":88.36,"volume":2103200},{"timestamp":1374240600,"date":"2013-07-19","index":4619,"close":89.05,"high":89.16,"low":88.03,"open":88.42,"volume":1182700},{"timestamp":1374499800,"date":"2013-07-22","index":4620,"close":88.65,"high":88.96,"low":88.19,"open":88.54,"volume":867000},{"timestamp":1374586200,"date":"2013-07-23","index":4621,"close":88.57,"high":89,"low":87.77,"open":87.82,"volume":1306700},{"timestamp":1374672600,"date":"2013-07-24","index":4622,"close":88.41,"high":89.27,"low":88.29,"open":88.9,"volume":1081200},{"timestamp":1374759000,"date":"2013-07-25","index":4623,"close":89.67,"high":89.68,"low":88.86,"open":89.11,"volume":1040400},{"timestamp":1374845400,"date":"2013-07-26","index":4624,"close":89.18,"high":89.28,"low":88.56,"open":88.9,"volume":820700},{"timestamp":1375104600,"date":"2013-07-29","index":4625,"close":89.44,"high":90.24,"low":88.62,"open":89.84,"volume":697500},{"timestamp":1375191000,"date":"2013-07-30","index":4626,"close":90.09,"high":90.43,"low":89.61,"open":90.1,"volume":793800},{"timestamp":1375277400,"date":"2013-07-31","index":4627,"close":89.95,"high":90.63,"low":89.38,"open":89.5,"volume":490800}]},{"date":"2013-04-17","estimated":0.54,"reported":0.3,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":4543,"close":66.84,"high":67.55,"low":66.47,"open":66.48,"volume":1308100},{"timestamp":1364995800,"date":"2013-04-03","index":4544,"close":66.24,"high":67.47,"low":65.94,"open":67.28,"volume":2014400},{"timestamp":1365082200,"date":"2013-04-04","index":4545,"close":66.08,"high":66.11,"low":65.06,"open":65.42,"volume":2196200},{"timestamp":1365168600,"date":"2013-04-05","index":4546,"close":66.71,"high":66.79,"low":65.12,"open":65.57,"volume":1459700},{"timestamp":1365427800,"date":"2013-04-08","index":4547,"close":67.05,"high":67.06,"low":65.81,"open":66.64,"volume":2124700},{"timestamp":1365514200,"date":"2013-04-09","index":4548,"close":67.09,"high":67.51,"low":66.62,"open":66.9,"volume":1689000},{"timestamp":1365600600,"date":"2013-04-10","index":4549,"close":68.66,"high":69.24,"low":67.39,"open":67.46,"volume":1842800},{"timestamp":1365687000,"date":"2013-04-11","index":4550,"close":69.32,"high":70.2,"low":68.96,"open":69.21,"volume":1677700},{"timestamp":1365773400,"date":"2013-04-12","index":4551,"close":69.11,"high":69.35,"low":68.18,"open":69.14,"volume":1383500},{"timestamp":1366032600,"date":"2013-04-15","index":4552,"close":66.47,"high":68.46,"low":66.4,"open":68.23,"volume":1339400},{"timestamp":1366119000,"date":"2013-04-16","index":4553,"close":67.78,"high":68.27,"low":67.12,"open":67.75,"volume":1621500}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":4554,"close":69.48,"high":72.09,"low":68.41,"open":72.09,"volume":5779200},{"timestamp":1366291800,"date":"2013-04-18","index":4555,"close":71.41,"high":72.1,"low":71.12,"open":72,"volume":3104500},{"timestamp":1366378200,"date":"2013-04-19","index":4556,"close":71.99,"high":72.64,"low":71.35,"open":72.31,"volume":2394200},{"timestamp":1366637400,"date":"2013-04-22","index":4557,"close":71.24,"high":71.66,"low":70.6,"open":71.51,"volume":1054700},{"timestamp":1366723800,"date":"2013-04-23","index":4558,"close":72.48,"high":73.04,"low":71.75,"open":72.32,"volume":1660500},{"timestamp":1366810200,"date":"2013-04-24","index":4559,"close":73.54,"high":73.88,"low":72.89,"open":73.23,"volume":1173200},{"timestamp":1366896600,"date":"2013-04-25","index":4560,"close":74.79,"high":75.81,"low":74.62,"open":75.13,"volume":1375300},{"timestamp":1366983000,"date":"2013-04-26","index":4561,"close":73.72,"high":74.08,"low":73,"open":73.77,"volume":1687000},{"timestamp":1367242200,"date":"2013-04-29","index":4562,"close":74.56,"high":75.11,"low":74.12,"open":74.32,"volume":761200},{"timestamp":1367328600,"date":"2013-04-30","index":4563,"close":74.37,"high":74.65,"low":73.68,"open":74.4,"volume":888600},{"timestamp":1367415000,"date":"2013-05-01","index":4564,"close":74.02,"high":74.5,"low":73.75,"open":74,"volume":1569600}]},{"date":"2013-01-17","estimated":0.67,"reported":0.52,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":4482,"close":66.78,"high":66.78,"low":65.78,"open":65.98,"volume":1824000},{"timestamp":1357223400,"date":"2013-01-03","index":4483,"close":65.38,"high":66.29,"low":65.06,"open":65.99,"volume":1725400},{"timestamp":1357309800,"date":"2013-01-04","index":4484,"close":64.71,"high":65.05,"low":64.35,"open":64.64,"volume":3170800},{"timestamp":1357569000,"date":"2013-01-07","index":4485,"close":63.66,"high":63.87,"low":63.09,"open":63.35,"volume":2066100},{"timestamp":1357655400,"date":"2013-01-08","index":4486,"close":63.14,"high":63.57,"low":62.8,"open":63.4,"volume":1182400},{"timestamp":1357741800,"date":"2013-01-09","index":4487,"close":63.5,"high":63.8,"low":63.29,"open":63.42,"volume":879100},{"timestamp":1357828200,"date":"2013-01-10","index":4488,"close":64.67,"high":64.69,"low":63.94,"open":64.56,"volume":1648300},{"timestamp":1357914600,"date":"2013-01-11","index":4489,"close":65.42,"high":65.76,"low":64.94,"open":65.23,"volume":1518000},{"timestamp":1358173800,"date":"2013-01-14","index":4490,"close":64.4,"high":65.27,"low":64.25,"open":65.2,"volume":1477000},{"timestamp":1358260200,"date":"2013-01-15","index":4491,"close":63.08,"high":63.28,"low":62.72,"open":62.8,"volume":1561300},{"timestamp":1358346600,"date":"2013-01-16","index":4492,"close":63.82,"high":63.99,"low":63.14,"open":63.17,"volume":1615100}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":4493,"close":68.35,"high":69.62,"low":65.37,"open":65.48,"volume":8003800},{"timestamp":1358519400,"date":"2013-01-18","index":4494,"close":69.17,"high":69.32,"low":68.44,"open":68.95,"volume":2758200},{"timestamp":1358865000,"date":"2013-01-22","index":4495,"close":69.92,"high":70.04,"low":69.34,"open":69.76,"volume":1369100},{"timestamp":1358951400,"date":"2013-01-23","index":4496,"close":69.24,"high":69.46,"low":68.51,"open":69.25,"volume":1824800},{"timestamp":1359037800,"date":"2013-01-24","index":4497,"close":71.19,"high":71.3,"low":70.35,"open":70.49,"volume":2386500},{"timestamp":1359124200,"date":"2013-01-25","index":4498,"close":74.04,"high":74.24,"low":72.52,"open":72.69,"volume":3443000},{"timestamp":1359383400,"date":"2013-01-28","index":4499,"close":75.47,"high":76.44,"low":74.7,"open":76.21,"volume":3454400},{"timestamp":1359469800,"date":"2013-01-29","index":4500,"close":75.27,"high":75.31,"low":74.59,"open":74.71,"volume":1665900},{"timestamp":1359556200,"date":"2013-01-30","index":4501,"close":75.22,"high":75.98,"low":75.02,"open":75.57,"volume":1658400},{"timestamp":1359642600,"date":"2013-01-31","index":4502,"close":75.09,"high":75.9,"low":74.69,"open":75.69,"volume":1844600},{"timestamp":1359729000,"date":"2013-02-01","index":4503,"close":78.21,"high":78.3,"low":76.73,"open":77.64,"volume":3894800}]},{"date":"2012-10-17","estimated":1.11,"reported":1.05,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":4421,"close":53.95,"high":54.91,"low":53.46,"open":54.48,"volume":2282000},{"timestamp":1349271000,"date":"2012-10-03","index":4422,"close":54.95,"high":55.1,"low":54.47,"open":54.84,"volume":2450400},{"timestamp":1349357400,"date":"2012-10-04","index":4423,"close":55.65,"high":55.86,"low":55.21,"open":55.84,"volume":1946000},{"timestamp":1349443800,"date":"2012-10-05","index":4424,"close":56.11,"high":56.92,"low":55.88,"open":56.76,"volume":3021600},{"timestamp":1349703000,"date":"2012-10-08","index":4425,"close":55.01,"high":55.6,"low":54.79,"open":55.56,"volume":1744300},{"timestamp":1349789400,"date":"2012-10-09","index":4426,"close":54.31,"high":54.72,"low":53.8,"open":54.69,"volume":2401300},{"timestamp":1349875800,"date":"2012-10-10","index":4427,"close":53.43,"high":53.97,"low":53.3,"open":53.64,"volume":1313500},{"timestamp":1349962200,"date":"2012-10-11","index":4428,"close":53.04,"high":53.94,"low":52.84,"open":53.3,"volume":2327200},{"timestamp":1350048600,"date":"2012-10-12","index":4429,"close":52.99,"high":53.83,"low":52.87,"open":53.34,"volume":4360400},{"timestamp":1350307800,"date":"2012-10-15","index":4430,"close":52.81,"high":52.91,"low":51.89,"open":52.46,"volume":2473300},{"timestamp":1350394200,"date":"2012-10-16","index":4431,"close":53.59,"high":54.11,"low":53.46,"open":53.95,"volume":3835700}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":4432,"close":50.08,"high":52.64,"low":48.73,"open":52.52,"volume":24031000},{"timestamp":1350567000,"date":"2012-10-18","index":4433,"close":51.34,"high":52.17,"low":50.37,"open":50.37,"volume":17392000},{"timestamp":1350653400,"date":"2012-10-19","index":4434,"close":52.18,"high":52.55,"low":51.74,"open":51.88,"volume":10684900},{"timestamp":1350912600,"date":"2012-10-22","index":4435,"close":53.31,"high":53.98,"low":53.04,"open":53.78,"volume":7633100},{"timestamp":1350999000,"date":"2012-10-23","index":4436,"close":52.85,"high":53.1,"low":52.19,"open":52.5,"volume":5262400},{"timestamp":1351085400,"date":"2012-10-24","index":4437,"close":53.88,"high":54.41,"low":53.48,"open":54.39,"volume":7129400},{"timestamp":1351171800,"date":"2012-10-25","index":4438,"close":54.33,"high":54.62,"low":53.88,"open":54.45,"volume":6583900},{"timestamp":1351258200,"date":"2012-10-26","index":4439,"close":54.35,"high":55.02,"low":54.11,"open":54.49,"volume":5341800},{"timestamp":1351690200,"date":"2012-10-31","index":4440,"close":54.98,"high":55.67,"low":54.56,"open":55.67,"volume":4337400},{"timestamp":1351776600,"date":"2012-11-01","index":4441,"close":56.29,"high":56.44,"low":55.23,"open":55.46,"volume":3993300},{"timestamp":1351863000,"date":"2012-11-02","index":4442,"close":56.3,"high":57.17,"low":56.17,"open":57.11,"volume":4818300}]},{"date":"2012-07-18","estimated":1.11,"reported":1.18,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":4357,"close":52.19,"high":52.27,"low":51.44,"open":51.94,"volume":1066800},{"timestamp":1341322200,"date":"2012-07-03","index":4358,"close":52.62,"high":52.87,"low":51.86,"open":51.99,"volume":530400},{"timestamp":1341495000,"date":"2012-07-05","index":4359,"close":51.78,"high":52.06,"low":51.29,"open":51.5,"volume":867400},{"timestamp":1341581400,"date":"2012-07-06","index":4360,"close":49.42,"high":50.58,"low":49.39,"open":50.36,"volume":1625100},{"timestamp":1341840600,"date":"2012-07-09","index":4361,"close":48.46,"high":49.04,"low":48.34,"open":48.96,"volume":2654200},{"timestamp":1341927000,"date":"2012-07-10","index":4362,"close":52.57,"high":53.3,"low":52,"open":52.12,"volume":9159100},{"timestamp":1342013400,"date":"2012-07-11","index":4363,"close":51.19,"high":52.2,"low":50.94,"open":52.08,"volume":2950700},{"timestamp":1342099800,"date":"2012-07-12","index":4364,"close":50.49,"high":51.55,"low":50.24,"open":51.55,"volume":4332600},{"timestamp":1342186200,"date":"2012-07-13","index":4365,"close":51.19,"high":51.3,"low":50.55,"open":50.65,"volume":1912900},{"timestamp":1342445400,"date":"2012-07-16","index":4366,"close":50.99,"high":51.28,"low":50.7,"open":51.24,"volume":1343700},{"timestamp":1342531800,"date":"2012-07-17","index":4367,"close":51.5,"high":51.72,"low":50.4,"open":51.55,"volume":1598500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":4368,"close":54.57,"high":54.82,"low":51.76,"open":51.91,"volume":3486800},{"timestamp":1342704600,"date":"2012-07-19","index":4369,"close":55.75,"high":56.12,"low":55.14,"open":56.09,"volume":3038100},{"timestamp":1342791000,"date":"2012-07-20","index":4370,"close":55.47,"high":56.17,"low":55.07,"open":55.81,"volume":1945800},{"timestamp":1343050200,"date":"2012-07-23","index":4371,"close":55.5,"high":55.89,"low":54.11,"open":54.35,"volume":1996100},{"timestamp":1343136600,"date":"2012-07-24","index":4372,"close":54.58,"high":54.93,"low":54.23,"open":54.46,"volume":3584100},{"timestamp":1343223000,"date":"2012-07-25","index":4373,"close":54.57,"high":55.78,"low":54.32,"open":55.77,"volume":2835100},{"timestamp":1343309400,"date":"2012-07-26","index":4374,"close":57.14,"high":57.29,"low":56.01,"open":56.35,"volume":2454000},{"timestamp":1343395800,"date":"2012-07-27","index":4375,"close":58.86,"high":59.1,"low":57.39,"open":57.65,"volume":1963400},{"timestamp":1343655000,"date":"2012-07-30","index":4376,"close":58.79,"high":59.2,"low":58.03,"open":58.03,"volume":2869400},{"timestamp":1343741400,"date":"2012-07-31","index":4377,"close":57.5,"high":59.14,"low":57.48,"open":58.78,"volume":3215900},{"timestamp":1343827800,"date":"2012-08-01","index":4378,"close":56.53,"high":57.94,"low":56.47,"open":57.9,"volume":2435000}]},{"date":"2012-04-18","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":4294,"close":50.75,"high":50.97,"low":50.04,"open":50.26,"volume":1906100},{"timestamp":1333459800,"date":"2012-04-03","index":4295,"close":49.96,"high":50.77,"low":49.74,"open":50.58,"volume":1791900},{"timestamp":1333546200,"date":"2012-04-04","index":4296,"close":48.18,"high":49.01,"low":47.7,"open":48.86,"volume":3126700},{"timestamp":1333632600,"date":"2012-04-05","index":4297,"close":47.99,"high":48.24,"low":47.85,"open":47.93,"volume":1340200},{"timestamp":1333978200,"date":"2012-04-09","index":4298,"close":48.07,"high":48.32,"low":47.33,"open":47.52,"volume":802400},{"timestamp":1334064600,"date":"2012-04-10","index":4299,"close":47.18,"high":48.24,"low":47.05,"open":47.88,"volume":1358600},{"timestamp":1334151000,"date":"2012-04-11","index":4300,"close":47.11,"high":47.72,"low":47.06,"open":47.26,"volume":2294600},{"timestamp":1334237400,"date":"2012-04-12","index":4301,"close":48.91,"high":49.58,"low":47.91,"open":47.94,"volume":4319800},{"timestamp":1334323800,"date":"2012-04-13","index":4302,"close":48.69,"high":48.97,"low":48.35,"open":48.93,"volume":2155200},{"timestamp":1334583000,"date":"2012-04-16","index":4303,"close":49.34,"high":49.62,"low":48.68,"open":48.89,"volume":2449300},{"timestamp":1334669400,"date":"2012-04-17","index":4304,"close":49.43,"high":50.17,"low":49.35,"open":49.68,"volume":3194500}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":4305,"close":49.29,"high":49.56,"low":47.74,"open":47.81,"volume":5002600},{"timestamp":1334842200,"date":"2012-04-19","index":4306,"close":50.05,"high":51.35,"low":49.57,"open":50.74,"volume":3425100},{"timestamp":1334928600,"date":"2012-04-20","index":4307,"close":49.59,"high":50.57,"low":49.5,"open":50.08,"volume":3211100},{"timestamp":1335187800,"date":"2012-04-23","index":4308,"close":48.18,"high":48.81,"low":47.96,"open":48.77,"volume":2881100},{"timestamp":1335274200,"date":"2012-04-24","index":4309,"close":48.31,"high":49,"low":47.9,"open":48.91,"volume":2812800},{"timestamp":1335360600,"date":"2012-04-25","index":4310,"close":49.49,"high":49.54,"low":48.86,"open":49.44,"volume":1828900},{"timestamp":1335447000,"date":"2012-04-26","index":4311,"close":51.54,"high":51.76,"low":50.11,"open":50.15,"volume":3362900},{"timestamp":1335533400,"date":"2012-04-27","index":4312,"close":51.1,"high":51.47,"low":50.79,"open":51.36,"volume":1729300},{"timestamp":1335792600,"date":"2012-04-30","index":4313,"close":50.99,"high":51.36,"low":50.47,"open":50.5,"volume":1671400},{"timestamp":1335879000,"date":"2012-05-01","index":4314,"close":51.25,"high":51.61,"low":50.87,"open":51.05,"volume":1014200},{"timestamp":1335965400,"date":"2012-05-02","index":4315,"close":50.52,"high":50.74,"low":50.2,"open":50.41,"volume":1973700}]},{"date":"2012-01-18","estimated":0.93,"reported":1.19,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":4231,"close":41.79,"high":42.33,"low":41.79,"open":41.97,"volume":564800},{"timestamp":1325601000,"date":"2012-01-03","index":4232,"close":42.22,"high":43.01,"low":42.05,"open":42.97,"volume":1457000},{"timestamp":1325687400,"date":"2012-01-04","index":4233,"close":41.63,"high":41.83,"low":41.32,"open":41.7,"volume":1396200},{"timestamp":1325773800,"date":"2012-01-05","index":4234,"close":41.18,"high":41.56,"low":40.66,"open":40.87,"volume":3673000},{"timestamp":1325860200,"date":"2012-01-06","index":4235,"close":40.91,"high":41.2,"low":40.57,"open":40.86,"volume":2665400},{"timestamp":1326119400,"date":"2012-01-09","index":4236,"close":41.24,"high":41.69,"low":41.12,"open":41.2,"volume":2694000},{"timestamp":1326205800,"date":"2012-01-10","index":4237,"close":41.52,"high":41.69,"low":41.28,"open":41.57,"volume":2762900},{"timestamp":1326292200,"date":"2012-01-11","index":4238,"close":41.84,"high":41.98,"low":41.32,"open":41.58,"volume":1984500},{"timestamp":1326378600,"date":"2012-01-12","index":4239,"close":41.74,"high":41.96,"low":41.35,"open":41.79,"volume":1497200},{"timestamp":1326465000,"date":"2012-01-13","index":4240,"close":41.28,"high":41.4,"low":40.7,"open":41.35,"volume":1981000},{"timestamp":1326810600,"date":"2012-01-17","index":4241,"close":42.59,"high":43.18,"low":42.25,"open":42.68,"volume":2348800}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":4242,"close":42.22,"high":43.53,"low":41.21,"open":43.51,"volume":6608200},{"timestamp":1326983400,"date":"2012-01-19","index":4243,"close":42.41,"high":42.58,"low":42.05,"open":42.54,"volume":1996600},{"timestamp":1327069800,"date":"2012-01-20","index":4244,"close":43.2,"high":43.27,"low":42.31,"open":42.43,"volume":3367000},{"timestamp":1327329000,"date":"2012-01-23","index":4245,"close":43.83,"high":43.92,"low":43.43,"open":43.58,"volume":1779100},{"timestamp":1327415400,"date":"2012-01-24","index":4246,"close":43.5,"high":43.84,"low":43.25,"open":43.45,"volume":1845400},{"timestamp":1327501800,"date":"2012-01-25","index":4247,"close":43.25,"high":43.29,"low":42.68,"open":43.1,"volume":2089900},{"timestamp":1327588200,"date":"2012-01-26","index":4248,"close":42.97,"high":43.92,"low":42.79,"open":43.43,"volume":2085300},{"timestamp":1327674600,"date":"2012-01-27","index":4249,"close":43.11,"high":43.55,"low":42.72,"open":43.19,"volume":2357400},{"timestamp":1327933800,"date":"2012-01-30","index":4250,"close":42.95,"high":43.08,"low":42.62,"open":43.06,"volume":1967900},{"timestamp":1328020200,"date":"2012-01-31","index":4251,"close":42.99,"high":43.45,"low":42.72,"open":43.33,"volume":1649800},{"timestamp":1328106600,"date":"2012-02-01","index":4252,"close":44.1,"high":44.46,"low":44.05,"open":44.17,"volume":1794800}]},{"date":"2011-10-17","estimated":1.42,"reported":1.55,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":4168,"close":34.54,"high":35.33,"low":34.51,"open":34.9,"volume":2858900},{"timestamp":1317648600,"date":"2011-10-03","index":4169,"close":33.5,"high":34.64,"low":33.47,"open":33.73,"volume":2328600},{"timestamp":1317735000,"date":"2011-10-04","index":4170,"close":35.1,"high":35.12,"low":33.05,"open":33.13,"volume":3404700},{"timestamp":1317821400,"date":"2011-10-05","index":4171,"close":34.93,"high":35.22,"low":34.3,"open":34.62,"volume":4695900},{"timestamp":1317907800,"date":"2011-10-06","index":4172,"close":35.58,"high":35.61,"low":34.55,"open":34.6,"volume":1830500},{"timestamp":1317994200,"date":"2011-10-07","index":4173,"close":36.34,"high":36.88,"low":35.93,"open":36.34,"volume":3750800},{"timestamp":1318253400,"date":"2011-10-10","index":4174,"close":36.98,"high":37.61,"low":36.6,"open":36.96,"volume":2625000},{"timestamp":1318339800,"date":"2011-10-11","index":4175,"close":36.17,"high":36.42,"low":35.62,"open":35.98,"volume":3435500},{"timestamp":1318426200,"date":"2011-10-12","index":4176,"close":38.76,"high":39.94,"low":37.79,"open":38.04,"volume":9726100},{"timestamp":1318512600,"date":"2011-10-13","index":4177,"close":40.06,"high":40.28,"low":38.74,"open":38.82,"volume":3529000},{"timestamp":1318599000,"date":"2011-10-14","index":4178,"close":40.32,"high":40.33,"low":39.58,"open":39.95,"volume":4324400}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":4179,"close":39.64,"high":39.95,"low":39.07,"open":39.43,"volume":4905700},{"timestamp":1318944600,"date":"2011-10-18","index":4180,"close":40.27,"high":40.4,"low":39.34,"open":39.76,"volume":3486100},{"timestamp":1319031000,"date":"2011-10-19","index":4181,"close":39.49,"high":40.27,"low":39.34,"open":39.68,"volume":1973100},{"timestamp":1319117400,"date":"2011-10-20","index":4182,"close":39.4,"high":40.01,"low":39.17,"open":40,"volume":5431900},{"timestamp":1319203800,"date":"2011-10-21","index":4183,"close":40.5,"high":40.6,"low":39.81,"open":39.84,"volume":2685900},{"timestamp":1319463000,"date":"2011-10-24","index":4184,"close":41.29,"high":41.34,"low":40.25,"open":40.29,"volume":1885000},{"timestamp":1319549400,"date":"2011-10-25","index":4185,"close":40.96,"high":41.58,"low":40.79,"open":41.22,"volume":2917300},{"timestamp":1319635800,"date":"2011-10-26","index":4186,"close":41.04,"high":41.77,"low":40.28,"open":41.65,"volume":1748400},{"timestamp":1319722200,"date":"2011-10-27","index":4187,"close":43.48,"high":43.88,"low":42.14,"open":42.16,"volume":5055400},{"timestamp":1319808600,"date":"2011-10-28","index":4188,"close":43.55,"high":43.59,"low":42.6,"open":42.64,"volume":5081500},{"timestamp":1320067800,"date":"2011-10-31","index":4189,"close":41.93,"high":42.55,"low":41.9,"open":42.25,"volume":4861400}]},{"date":"2011-07-13","estimated":1.74,"reported":1.87,"pre":[{"timestamp":1309181400,"date":"2011-06-27","index":4101,"close":36.29,"high":36.43,"low":35.55,"open":35.77,"volume":1878800},{"timestamp":1309267800,"date":"2011-06-28","index":4102,"close":36.29,"high":36.42,"low":35.67,"open":35.72,"volume":1587400},{"timestamp":1309354200,"date":"2011-06-29","index":4103,"close":36.6,"high":36.9,"low":36.13,"open":36.6,"volume":2671400},{"timestamp":1309440600,"date":"2011-06-30","index":4104,"close":36.96,"high":37.18,"low":36.72,"open":36.75,"volume":2767700},{"timestamp":1309527000,"date":"2011-07-01","index":4105,"close":37.94,"high":37.99,"low":36.96,"open":37.2,"volume":1475900},{"timestamp":1309872600,"date":"2011-07-05","index":4106,"close":37.75,"high":38.06,"low":37.62,"open":37.89,"volume":1624300},{"timestamp":1309959000,"date":"2011-07-06","index":4107,"close":36.94,"high":37.2,"low":36.69,"open":37.02,"volume":2121000},{"timestamp":1310045400,"date":"2011-07-07","index":4108,"close":38.64,"high":38.79,"low":37.98,"open":38.06,"volume":2970400},{"timestamp":1310131800,"date":"2011-07-08","index":4109,"close":37.44,"high":38.09,"low":37.25,"open":37.99,"volume":1608700},{"timestamp":1310391000,"date":"2011-07-11","index":4110,"close":36.93,"high":37.53,"low":36.79,"open":37.05,"volume":2385700},{"timestamp":1310477400,"date":"2011-07-12","index":4111,"close":34.88,"high":36.32,"low":34.8,"open":36.16,"volume":5834000}],"post":[{"timestamp":1310563800,"date":"2011-07-13","index":4112,"close":34.68,"high":35.45,"low":34,"open":34.21,"volume":11011700},{"timestamp":1310650200,"date":"2011-07-14","index":4113,"close":33.94,"high":35,"low":33.79,"open":34.7,"volume":4727600},{"timestamp":1310736600,"date":"2011-07-15","index":4114,"close":34.32,"high":34.39,"low":33.82,"open":34.36,"volume":3222000},{"timestamp":1310995800,"date":"2011-07-18","index":4115,"close":34.21,"high":34.23,"low":33.72,"open":33.92,"volume":3925100},{"timestamp":1311082200,"date":"2011-07-19","index":4116,"close":35.5,"high":35.67,"low":35.01,"open":35.01,"volume":3321700},{"timestamp":1311168600,"date":"2011-07-20","index":4117,"close":35.6,"high":35.87,"low":35.35,"open":35.87,"volume":1624300},{"timestamp":1311255000,"date":"2011-07-21","index":4118,"close":37.07,"high":37.09,"low":36.39,"open":36.75,"volume":2802400},{"timestamp":1311341400,"date":"2011-07-22","index":4119,"close":37.77,"high":37.92,"low":36.79,"open":37.07,"volume":2590900},{"timestamp":1311600600,"date":"2011-07-25","index":4120,"close":37.41,"high":37.67,"low":37.06,"open":37.12,"volume":1617500},{"timestamp":1311687000,"date":"2011-07-26","index":4121,"close":37.77,"high":38.1,"low":37.44,"open":37.56,"volume":1855200},{"timestamp":1311773400,"date":"2011-07-27","index":4122,"close":37.25,"high":37.42,"low":36.56,"open":37.41,"volume":5400000}]},{"date":"2011-04-13","estimated":1.43,"reported":1.6,"pre":[{"timestamp":1301405400,"date":"2011-03-29","index":4039,"close":43.51,"high":43.65,"low":42.76,"open":42.88,"volume":1316100},{"timestamp":1301491800,"date":"2011-03-30","index":4040,"close":44.35,"high":44.68,"low":44.17,"open":44.55,"volume":2029100},{"timestamp":1301578200,"date":"2011-03-31","index":4041,"close":44.5,"high":44.72,"low":44.06,"open":44.54,"volume":2226100},{"timestamp":1301664600,"date":"2011-04-01","index":4042,"close":44.3,"high":44.56,"low":43.95,"open":44.14,"volume":1469900},{"timestamp":1301923800,"date":"2011-04-04","index":4043,"close":44.18,"high":44.55,"low":43.85,"open":44.49,"volume":1593000},{"timestamp":1302010200,"date":"2011-04-05","index":4044,"close":44.43,"high":44.79,"low":44.23,"open":44.31,"volume":1171900},{"timestamp":1302096600,"date":"2011-04-06","index":4045,"close":43.86,"high":44.16,"low":43.63,"open":44.05,"volume":1802300},{"timestamp":1302183000,"date":"2011-04-07","index":4046,"close":42.84,"high":43.25,"low":42.49,"open":43.01,"volume":2660200},{"timestamp":1302269400,"date":"2011-04-08","index":4047,"close":42.36,"high":43.19,"low":42.02,"open":43.19,"volume":1911400},{"timestamp":1302528600,"date":"2011-04-11","index":4048,"close":42.9,"high":43.15,"low":42.53,"open":42.86,"volume":3132400},{"timestamp":1302615000,"date":"2011-04-12","index":4049,"close":42.41,"high":42.88,"low":42.11,"open":42.77,"volume":2346200}],"post":[{"timestamp":1302701400,"date":"2011-04-13","index":4050,"close":39.63,"high":42.21,"low":39.18,"open":42.11,"volume":12720000},{"timestamp":1302787800,"date":"2011-04-14","index":4051,"close":39.76,"high":40.17,"low":39.36,"open":39.89,"volume":9850500},{"timestamp":1302874200,"date":"2011-04-15","index":4052,"close":40.04,"high":40.42,"low":39.81,"open":40.41,"volume":3202600},{"timestamp":1303133400,"date":"2011-04-18","index":4053,"close":38.73,"high":39.13,"low":38.3,"open":38.74,"volume":4048100},{"timestamp":1303219800,"date":"2011-04-19","index":4054,"close":38.29,"high":38.75,"low":38.01,"open":38.63,"volume":4360300},{"timestamp":1303306200,"date":"2011-04-20","index":4055,"close":41.68,"high":41.74,"low":40.75,"open":41,"volume":5491400},{"timestamp":1303392600,"date":"2011-04-21","index":4056,"close":40.77,"high":41.15,"low":40.3,"open":41.11,"volume":3059700},{"timestamp":1303738200,"date":"2011-04-25","index":4057,"close":40.99,"high":41.25,"low":40.68,"open":40.73,"volume":2383000},{"timestamp":1303824600,"date":"2011-04-26","index":4058,"close":41.64,"high":41.73,"low":40.76,"open":40.9,"volume":3900000},{"timestamp":1303911000,"date":"2011-04-27","index":4059,"close":41.97,"high":42.08,"low":41.18,"open":41.73,"volume":2102700},{"timestamp":1303997400,"date":"2011-04-28","index":4060,"close":41.41,"high":42.35,"low":40.87,"open":42.17,"volume":4300000}]},{"date":"2011-01-19","estimated":1.28,"reported":1.64,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":3980,"close":38.66,"high":39.23,"low":38.61,"open":38.81,"volume":2587600},{"timestamp":1294151400,"date":"2011-01-04","index":3981,"close":37.39,"high":38.46,"low":37.18,"open":38.37,"volume":2975700},{"timestamp":1294237800,"date":"2011-01-05","index":3982,"close":36.63,"high":36.94,"low":36.21,"open":36.34,"volume":4655200},{"timestamp":1294324200,"date":"2011-01-06","index":3983,"close":36.32,"high":36.73,"low":35.85,"open":36.43,"volume":3979600},{"timestamp":1294410600,"date":"2011-01-07","index":3984,"close":36.31,"high":36.44,"low":35.75,"open":36.4,"volume":1152200},{"timestamp":1294669800,"date":"2011-01-10","index":3985,"close":35.9,"high":35.91,"low":35.15,"open":35.19,"volume":3388700},{"timestamp":1294756200,"date":"2011-01-11","index":3986,"close":36.75,"high":36.97,"low":36.53,"open":36.73,"volume":2000200},{"timestamp":1294842600,"date":"2011-01-12","index":3987,"close":37.48,"high":37.55,"low":37.22,"open":37.4,"volume":1635800},{"timestamp":1294929000,"date":"2011-01-13","index":3988,"close":37.29,"high":37.66,"low":37.16,"open":37.33,"volume":973300},{"timestamp":1295015400,"date":"2011-01-14","index":3989,"close":40.83,"high":41.09,"low":38.64,"open":38.67,"volume":12561300},{"timestamp":1295361000,"date":"2011-01-18","index":3990,"close":40.1,"high":40.6,"low":39.87,"open":40.33,"volume":3886900}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":3991,"close":37.19,"high":39.44,"low":36.95,"open":39.35,"volume":11033700},{"timestamp":1295533800,"date":"2011-01-20","index":3992,"close":38.57,"high":38.68,"low":36.76,"open":36.89,"volume":7719700},{"timestamp":1295620200,"date":"2011-01-21","index":3993,"close":38.95,"high":39.36,"low":38.82,"open":39.04,"volume":2598400},{"timestamp":1295879400,"date":"2011-01-24","index":3994,"close":39.7,"high":39.82,"low":38.44,"open":38.44,"volume":4145300},{"timestamp":1295965800,"date":"2011-01-25","index":3995,"close":41.04,"high":41.25,"low":40.12,"open":40.21,"volume":7593700},{"timestamp":1296052200,"date":"2011-01-26","index":3996,"close":41.86,"high":42.3,"low":41.06,"open":41.4,"volume":5097300},{"timestamp":1296138600,"date":"2011-01-27","index":3997,"close":42.88,"high":43.07,"low":42.12,"open":42.16,"volume":4134600},{"timestamp":1296225000,"date":"2011-01-28","index":3998,"close":42.08,"high":42.61,"low":41.19,"open":42.54,"volume":5064400},{"timestamp":1296484200,"date":"2011-01-31","index":3999,"close":42.01,"high":42.38,"low":41.41,"open":41.84,"volume":3926500},{"timestamp":1296570600,"date":"2011-02-01","index":4000,"close":43.95,"high":44.66,"low":42.99,"open":43.04,"volume":8027300},{"timestamp":1296657000,"date":"2011-02-02","index":4001,"close":43.56,"high":44.13,"low":43.23,"open":43.44,"volume":4192300}]},{"date":"2010-10-13","estimated":0.96,"reported":1.01,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":3913,"close":29.99,"high":30.05,"low":28.99,"open":29.45,"volume":1749300},{"timestamp":1285767000,"date":"2010-09-29","index":3914,"close":30.49,"high":30.85,"low":30.21,"open":30.35,"volume":3102000},{"timestamp":1285853400,"date":"2010-09-30","index":3915,"close":29.73,"high":30.64,"low":29.7,"open":30.49,"volume":2285500},{"timestamp":1285939800,"date":"2010-10-01","index":3916,"close":29.92,"high":30.25,"low":29.68,"open":30.14,"volume":1139600},{"timestamp":1286199000,"date":"2010-10-04","index":3917,"close":29.81,"high":30.63,"low":29.53,"open":30.62,"volume":3012000},{"timestamp":1286285400,"date":"2010-10-05","index":3918,"close":30.31,"high":30.44,"low":29.99,"open":30.03,"volume":2903800},{"timestamp":1286371800,"date":"2010-10-06","index":3919,"close":29.66,"high":30.13,"low":29.5,"open":30.11,"volume":2379200},{"timestamp":1286458200,"date":"2010-10-07","index":3920,"close":29.48,"high":29.74,"low":29.3,"open":29.7,"volume":1204900},{"timestamp":1286544600,"date":"2010-10-08","index":3921,"close":29.5,"high":29.63,"low":29.15,"open":29.36,"volume":3160600},{"timestamp":1286803800,"date":"2010-10-11","index":3922,"close":29.88,"high":30.13,"low":29.78,"open":29.91,"volume":880400},{"timestamp":1286890200,"date":"2010-10-12","index":3923,"close":30.57,"high":30.69,"low":30.21,"open":30.69,"volume":3161900}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":3924,"close":32.15,"high":32.84,"low":32.02,"open":32.06,"volume":6018000},{"timestamp":1287063000,"date":"2010-10-14","index":3925,"close":32.42,"high":32.5,"low":32.09,"open":32.13,"volume":2951100},{"timestamp":1287149400,"date":"2010-10-15","index":3926,"close":32.81,"high":32.9,"low":32.47,"open":32.84,"volume":2101300},{"timestamp":1287408600,"date":"2010-10-18","index":3927,"close":33.08,"high":33.14,"low":32.68,"open":32.81,"volume":1817000},{"timestamp":1287495000,"date":"2010-10-19","index":3928,"close":32.05,"high":32.91,"low":31.85,"open":32.38,"volume":4151700},{"timestamp":1287581400,"date":"2010-10-20","index":3929,"close":32.67,"high":32.84,"low":32.32,"open":32.34,"volume":1536700},{"timestamp":1287667800,"date":"2010-10-21","index":3930,"close":31.93,"high":32.49,"low":31.78,"open":32.4,"volume":3113400},{"timestamp":1287754200,"date":"2010-10-22","index":3931,"close":32.36,"high":32.38,"low":31.97,"open":32.14,"volume":2065500},{"timestamp":1288013400,"date":"2010-10-25","index":3932,"close":33.01,"high":33.35,"low":32.89,"open":33.12,"volume":2162100},{"timestamp":1288099800,"date":"2010-10-26","index":3933,"close":32.82,"high":33.02,"low":32.24,"open":32.32,"volume":1874200},{"timestamp":1288186200,"date":"2010-10-27","index":3934,"close":33.61,"high":33.62,"low":33.08,"open":33.14,"volume":2221600}]},{"date":"2010-07-14","estimated":0.75,"reported":0.91,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":3849,"close":29.31,"high":29.63,"low":29.02,"open":29.3,"volume":2437700},{"timestamp":1277818200,"date":"2010-06-29","index":3850,"close":27.75,"high":28.34,"low":27.49,"open":28.33,"volume":2773100},{"timestamp":1277904600,"date":"2010-06-30","index":3851,"close":27.47,"high":28.26,"low":27.42,"open":27.96,"volume":2051800},{"timestamp":1277991000,"date":"2010-07-01","index":3852,"close":27.94,"high":28.06,"low":27.23,"open":27.87,"volume":3746900},{"timestamp":1278077400,"date":"2010-07-02","index":3853,"close":28.08,"high":28.62,"low":27.73,"open":28.49,"volume":2679000},{"timestamp":1278423000,"date":"2010-07-06","index":3854,"close":28.68,"high":29.4,"low":28.36,"open":29.22,"volume":3957100},{"timestamp":1278509400,"date":"2010-07-07","index":3855,"close":29.58,"high":29.6,"low":28.71,"open":28.75,"volume":2863600},{"timestamp":1278595800,"date":"2010-07-08","index":3856,"close":30.05,"high":30.07,"low":29.45,"open":29.9,"volume":3101600},{"timestamp":1278682200,"date":"2010-07-09","index":3857,"close":30.31,"high":30.31,"low":29.62,"open":29.75,"volume":2633600},{"timestamp":1278941400,"date":"2010-07-12","index":3858,"close":30.29,"high":30.38,"low":29.66,"open":29.7,"volume":3378100},{"timestamp":1279027800,"date":"2010-07-13","index":3859,"close":31.27,"high":31.4,"low":30.73,"open":30.73,"volume":2142300}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":3860,"close":31.94,"high":32.45,"low":31.69,"open":32.23,"volume":9217900},{"timestamp":1279200600,"date":"2010-07-15","index":3861,"close":31.59,"high":31.91,"low":31.17,"open":31.83,"volume":4827100},{"timestamp":1279287000,"date":"2010-07-16","index":3862,"close":30.92,"high":31.28,"low":30.82,"open":31.23,"volume":4266700},{"timestamp":1279546200,"date":"2010-07-19","index":3863,"close":31.36,"high":31.4,"low":30.78,"open":31.07,"volume":3356700},{"timestamp":1279632600,"date":"2010-07-20","index":3864,"close":30.93,"high":30.96,"low":30.38,"open":30.47,"volume":2694900},{"timestamp":1279719000,"date":"2010-07-21","index":3865,"close":30.67,"high":31.19,"low":30.5,"open":31.07,"volume":4428400},{"timestamp":1279805400,"date":"2010-07-22","index":3866,"close":31.65,"high":31.89,"low":31.17,"open":31.17,"volume":2697100},{"timestamp":1279891800,"date":"2010-07-23","index":3867,"close":32.11,"high":32.11,"low":31.25,"open":31.42,"volume":2716500},{"timestamp":1280151000,"date":"2010-07-26","index":3868,"close":32.24,"high":32.24,"low":31.59,"open":31.7,"volume":2447500},{"timestamp":1280237400,"date":"2010-07-27","index":3869,"close":31.94,"high":32.2,"low":31.77,"open":32.19,"volume":1669000},{"timestamp":1280323800,"date":"2010-07-28","index":3870,"close":32.02,"high":32.25,"low":31.76,"open":31.86,"volume":3178200}]},{"date":"2010-04-14","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":3786,"close":35.56,"high":35.67,"low":35.36,"open":35.42,"volume":757800},{"timestamp":1269955800,"date":"2010-03-30","index":3787,"close":35.16,"high":35.33,"low":34.78,"open":35.14,"volume":2106200},{"timestamp":1270042200,"date":"2010-03-31","index":3788,"close":35.4,"high":35.88,"low":35.18,"open":35.39,"volume":2281700},{"timestamp":1270128600,"date":"2010-04-01","index":3789,"close":35.65,"high":36.1,"low":35.39,"open":36.03,"volume":1723700},{"timestamp":1270474200,"date":"2010-04-05","index":3790,"close":35.98,"high":36.09,"low":35.59,"open":35.8,"volume":709900},{"timestamp":1270560600,"date":"2010-04-06","index":3791,"close":35.85,"high":35.98,"low":35.63,"open":35.76,"volume":1223100},{"timestamp":1270647000,"date":"2010-04-07","index":3792,"close":35.89,"high":36.1,"low":35.53,"open":35.71,"volume":927400},{"timestamp":1270733400,"date":"2010-04-08","index":3793,"close":35.47,"high":35.51,"low":34.74,"open":35.02,"volume":1241100},{"timestamp":1270819800,"date":"2010-04-09","index":3794,"close":35.96,"high":36,"low":35.68,"open":35.74,"volume":1475000},{"timestamp":1271079000,"date":"2010-04-12","index":3795,"close":35.86,"high":36.34,"low":35.8,"open":36.29,"volume":1405800},{"timestamp":1271165400,"date":"2010-04-13","index":3796,"close":35.99,"high":36.08,"low":35.33,"open":35.56,"volume":2175100}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":3797,"close":35.04,"high":35.45,"low":34.67,"open":35.38,"volume":4524100},{"timestamp":1271338200,"date":"2010-04-15","index":3798,"close":34.93,"high":35.29,"low":34.87,"open":35.05,"volume":1561000},{"timestamp":1271424600,"date":"2010-04-16","index":3799,"close":34.6,"high":34.87,"low":34.2,"open":34.61,"volume":2371900},{"timestamp":1271683800,"date":"2010-04-19","index":3800,"close":34.73,"high":34.75,"low":34.33,"open":34.4,"volume":2785500},{"timestamp":1271770200,"date":"2010-04-20","index":3801,"close":35.83,"high":36.08,"low":35.37,"open":35.39,"volume":3186900},{"timestamp":1271856600,"date":"2010-04-21","index":3802,"close":35.52,"high":36.06,"low":35.25,"open":36,"volume":2523400},{"timestamp":1271943000,"date":"2010-04-22","index":3803,"close":35.69,"high":35.71,"low":34.54,"open":34.69,"volume":2522900},{"timestamp":1272029400,"date":"2010-04-23","index":3804,"close":35.64,"high":35.69,"low":35.24,"open":35.24,"volume":1670200},{"timestamp":1272288600,"date":"2010-04-26","index":3805,"close":35.56,"high":35.94,"low":35.51,"open":35.71,"volume":1244500},{"timestamp":1272375000,"date":"2010-04-27","index":3806,"close":33.63,"high":35.16,"low":33.56,"open":34.92,"volume":4009900},{"timestamp":1272461400,"date":"2010-04-28","index":3807,"close":33.02,"high":33.73,"low":32.7,"open":33.62,"volume":3737900}]},{"date":"2010-01-20","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":3728,"close":34.66,"high":35.1,"low":34.58,"open":34.79,"volume":1805500},{"timestamp":1262701800,"date":"2010-01-05","index":3729,"close":34.93,"high":35.13,"low":34.75,"open":34.99,"volume":1420800},{"timestamp":1262788200,"date":"2010-01-06","index":3730,"close":35.25,"high":35.39,"low":34.89,"open":34.92,"volume":1365200},{"timestamp":1262874600,"date":"2010-01-07","index":3731,"close":34.27,"high":34.89,"low":34.16,"open":34.65,"volume":2672000},{"timestamp":1262961000,"date":"2010-01-08","index":3732,"close":33.45,"high":33.73,"low":33.3,"open":33.64,"volume":3931400},{"timestamp":1263220200,"date":"2010-01-11","index":3733,"close":32.74,"high":33.23,"low":32.5,"open":33.12,"volume":3967800},{"timestamp":1263306600,"date":"2010-01-12","index":3734,"close":32.79,"high":33.26,"low":32.63,"open":32.98,"volume":3294500},{"timestamp":1263393000,"date":"2010-01-13","index":3735,"close":33.7,"high":33.92,"low":33.35,"open":33.9,"volume":3886900},{"timestamp":1263479400,"date":"2010-01-14","index":3736,"close":33.47,"high":33.75,"low":33.21,"open":33.72,"volume":1596700},{"timestamp":1263565800,"date":"2010-01-15","index":3737,"close":32.73,"high":33.24,"low":32.57,"open":33.16,"volume":2415900},{"timestamp":1263911400,"date":"2010-01-19","index":3738,"close":32.75,"high":32.82,"low":32.23,"open":32.35,"volume":2601200}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":3739,"close":33.2,"high":33.28,"low":32.64,"open":32.99,"volume":3867200},{"timestamp":1264084200,"date":"2010-01-21","index":3740,"close":33.17,"high":33.83,"low":32.97,"open":33.71,"volume":3858200},{"timestamp":1264170600,"date":"2010-01-22","index":3741,"close":31.73,"high":33.45,"low":31.51,"open":33.41,"volume":5914300},{"timestamp":1264429800,"date":"2010-01-25","index":3742,"close":32.3,"high":32.58,"low":32.04,"open":32.39,"volume":2939300},{"timestamp":1264516200,"date":"2010-01-26","index":3743,"close":32.37,"high":32.83,"low":32.36,"open":32.57,"volume":3100700},{"timestamp":1264602600,"date":"2010-01-27","index":3744,"close":32.56,"high":32.64,"low":32.01,"open":32.08,"volume":2576800},{"timestamp":1264689000,"date":"2010-01-28","index":3745,"close":31.92,"high":33.11,"low":31.55,"open":33.08,"volume":3183400},{"timestamp":1264775400,"date":"2010-01-29","index":3746,"close":31.25,"high":32.4,"low":30.99,"open":32.32,"volume":3512000},{"timestamp":1265034600,"date":"2010-02-01","index":3747,"close":31.96,"high":32.01,"low":31.55,"open":31.58,"volume":1352700},{"timestamp":1265121000,"date":"2010-02-02","index":3748,"close":32.51,"high":32.76,"low":32.07,"open":32.43,"volume":3560600},{"timestamp":1265207400,"date":"2010-02-03","index":3749,"close":32.64,"high":32.92,"low":32.29,"open":32.52,"volume":2242800}]},{"date":"2009-10-14","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":3662,"close":29.07,"high":29.58,"low":29,"open":29.51,"volume":1369800},{"timestamp":1254317400,"date":"2009-09-30","index":3663,"close":29.57,"high":29.61,"low":28.84,"open":29.31,"volume":2641300},{"timestamp":1254403800,"date":"2009-10-01","index":3664,"close":28.31,"high":29.62,"low":28.28,"open":29.52,"volume":2750800},{"timestamp":1254490200,"date":"2009-10-02","index":3665,"close":28.24,"high":28.54,"low":27.94,"open":27.95,"volume":1485800},{"timestamp":1254749400,"date":"2009-10-05","index":3666,"close":28.84,"high":28.93,"low":28.15,"open":28.31,"volume":1542800},{"timestamp":1254835800,"date":"2009-10-06","index":3667,"close":29.92,"high":30.03,"low":29.3,"open":29.35,"volume":2651300},{"timestamp":1254922200,"date":"2009-10-07","index":3668,"close":29.4,"high":29.57,"low":29.11,"open":29.49,"volume":1557100},{"timestamp":1255008600,"date":"2009-10-08","index":3669,"close":29.67,"high":29.95,"low":29.39,"open":29.75,"volume":2243000},{"timestamp":1255095000,"date":"2009-10-09","index":3670,"close":30.41,"high":30.48,"low":29.73,"open":29.86,"volume":2603100},{"timestamp":1255354200,"date":"2009-10-12","index":3671,"close":31.39,"high":31.56,"low":31.15,"open":31.2,"volume":1509300},{"timestamp":1255440600,"date":"2009-10-13","index":3672,"close":31.65,"high":32.37,"low":31.6,"open":32.22,"volume":3842400}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":3673,"close":31,"high":31.82,"low":30.52,"open":31.81,"volume":6294600},{"timestamp":1255613400,"date":"2009-10-15","index":3674,"close":30.24,"high":30.74,"low":29.95,"open":30.7,"volume":3766300},{"timestamp":1255699800,"date":"2009-10-16","index":3675,"close":29.47,"high":30.01,"low":29.29,"open":30.01,"volume":4037700},{"timestamp":1255959000,"date":"2009-10-19","index":3676,"close":29.7,"high":30.08,"low":29.5,"open":29.81,"volume":4308000},{"timestamp":1256045400,"date":"2009-10-20","index":3677,"close":29.43,"high":29.97,"low":29.31,"open":29.93,"volume":3386700},{"timestamp":1256131800,"date":"2009-10-21","index":3678,"close":30.03,"high":30.48,"low":29.9,"open":29.95,"volume":3838400},{"timestamp":1256218200,"date":"2009-10-22","index":3679,"close":30.82,"high":30.87,"low":30.14,"open":30.59,"volume":1819400},{"timestamp":1256304600,"date":"2009-10-23","index":3680,"close":30.04,"high":30.83,"low":29.91,"open":30.81,"volume":1780100},{"timestamp":1256563800,"date":"2009-10-26","index":3681,"close":29.28,"high":30.48,"low":29.17,"open":30.07,"volume":2365600},{"timestamp":1256650200,"date":"2009-10-27","index":3682,"close":28.22,"high":29.32,"low":28.2,"open":29.07,"volume":2655000},{"timestamp":1256736600,"date":"2009-10-28","index":3683,"close":26.67,"high":27.89,"low":26.64,"open":27.64,"volume":3240400}]},{"date":"2009-07-15","estimated":-0.43,"reported":-0.43,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":3598,"close":21.49,"high":21.54,"low":21.23,"open":21.42,"volume":994100},{"timestamp":1246368600,"date":"2009-06-30","index":3599,"close":21.65,"high":21.88,"low":21.37,"open":21.78,"volume":1295900},{"timestamp":1246455000,"date":"2009-07-01","index":3600,"close":22.27,"high":22.65,"low":22.22,"open":22.37,"volume":2180400},{"timestamp":1246541400,"date":"2009-07-02","index":3601,"close":22.07,"high":22.1,"low":21.75,"open":22.02,"volume":2961200},{"timestamp":1246887000,"date":"2009-07-06","index":3602,"close":21.84,"high":22.02,"low":21.4,"open":21.76,"volume":2393700},{"timestamp":1246973400,"date":"2009-07-07","index":3603,"close":21.5,"high":22.05,"low":21.44,"open":21.96,"volume":2482500},{"timestamp":1247059800,"date":"2009-07-08","index":3604,"close":21.21,"high":21.35,"low":20.89,"open":21.28,"volume":2403200},{"timestamp":1247146200,"date":"2009-07-09","index":3605,"close":21.67,"high":21.8,"low":21.33,"open":21.6,"volume":1651900},{"timestamp":1247232600,"date":"2009-07-10","index":3606,"close":21.24,"high":21.44,"low":20.93,"open":20.99,"volume":2531000},{"timestamp":1247491800,"date":"2009-07-13","index":3607,"close":21.99,"high":22.01,"low":21.35,"open":21.65,"volume":1920100},{"timestamp":1247578200,"date":"2009-07-14","index":3608,"close":22,"high":22.16,"low":21.79,"open":21.88,"volume":3502500}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":3609,"close":23.39,"high":23.54,"low":22.76,"open":22.95,"volume":7279700},{"timestamp":1247751000,"date":"2009-07-16","index":3610,"close":23.44,"high":23.51,"low":22.87,"open":23.16,"volume":4243500},{"timestamp":1247837400,"date":"2009-07-17","index":3611,"close":23.81,"high":23.84,"low":23.28,"open":23.46,"volume":2878500},{"timestamp":1248096600,"date":"2009-07-20","index":3612,"close":24.03,"high":24.05,"low":23.6,"open":23.89,"volume":3058400},{"timestamp":1248183000,"date":"2009-07-21","index":3613,"close":23.88,"high":24.02,"low":23.37,"open":23.99,"volume":2622700},{"timestamp":1248269400,"date":"2009-07-22","index":3614,"close":24.35,"high":24.63,"low":23.95,"open":24.05,"volume":2940700},{"timestamp":1248355800,"date":"2009-07-23","index":3615,"close":24.48,"high":24.66,"low":24.06,"open":24.11,"volume":2578400},{"timestamp":1248442200,"date":"2009-07-24","index":3616,"close":24.45,"high":24.5,"low":24.03,"open":24.34,"volume":1322700},{"timestamp":1248701400,"date":"2009-07-27","index":3617,"close":24.11,"high":24.4,"low":23.75,"open":24.38,"volume":2485700},{"timestamp":1248787800,"date":"2009-07-28","index":3618,"close":24.36,"high":24.42,"low":23.87,"open":23.87,"volume":1983400},{"timestamp":1248874200,"date":"2009-07-29","index":3619,"close":24.62,"high":24.67,"low":24.18,"open":24.41,"volume":1445000}]},{"date":"2009-04-15","estimated":-0.45,"reported":-0.45,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":3535,"close":17.07,"high":17.21,"low":16.86,"open":17.11,"volume":4697200},{"timestamp":1238506200,"date":"2009-03-31","index":3536,"close":17.51,"high":17.82,"low":17.41,"open":17.47,"volume":3548500},{"timestamp":1238592600,"date":"2009-04-01","index":3537,"close":17.77,"high":17.91,"low":17.12,"open":17.17,"volume":4278900},{"timestamp":1238679000,"date":"2009-04-02","index":3538,"close":18.4,"high":18.64,"low":17.79,"open":18.04,"volume":2676800},{"timestamp":1238765400,"date":"2009-04-03","index":3539,"close":18.98,"high":19.02,"low":18.14,"open":18.24,"volume":3694600},{"timestamp":1239024600,"date":"2009-04-06","index":3540,"close":19.01,"high":19.09,"low":18.51,"open":19.09,"volume":5161600},{"timestamp":1239111000,"date":"2009-04-07","index":3541,"close":18.04,"high":18.5,"low":17.96,"open":18.26,"volume":2293500},{"timestamp":1239197400,"date":"2009-04-08","index":3542,"close":18.42,"high":18.59,"low":18.15,"open":18.45,"volume":2457600},{"timestamp":1239283800,"date":"2009-04-09","index":3543,"close":19.17,"high":19.43,"low":18.55,"open":18.56,"volume":3481700},{"timestamp":1239629400,"date":"2009-04-13","index":3544,"close":19.43,"high":19.54,"low":18.83,"open":19.1,"volume":2649900},{"timestamp":1239715800,"date":"2009-04-14","index":3545,"close":19.59,"high":19.71,"low":19.19,"open":19.21,"volume":4729200}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":3546,"close":19.59,"high":19.99,"low":18.99,"open":19.41,"volume":4461500},{"timestamp":1239888600,"date":"2009-04-16","index":3547,"close":20.05,"high":20.17,"low":19.18,"open":19.18,"volume":5920600},{"timestamp":1239975000,"date":"2009-04-17","index":3548,"close":20.69,"high":20.91,"low":20.12,"open":20.23,"volume":5498800},{"timestamp":1240234200,"date":"2009-04-20","index":3549,"close":19.2,"high":19.78,"low":19.14,"open":19.74,"volume":3598200},{"timestamp":1240320600,"date":"2009-04-21","index":3550,"close":19.5,"high":19.55,"low":19,"open":19.05,"volume":3333500},{"timestamp":1240407000,"date":"2009-04-22","index":3551,"close":20.02,"high":20.32,"low":19.11,"open":19.13,"volume":6056100},{"timestamp":1240493400,"date":"2009-04-23","index":3552,"close":20.37,"high":20.42,"low":19.82,"open":20.29,"volume":3616900},{"timestamp":1240579800,"date":"2009-04-24","index":3553,"close":20.1,"high":20.31,"low":19.97,"open":20.08,"volume":2306000},{"timestamp":1240839000,"date":"2009-04-27","index":3554,"close":19.48,"high":19.84,"low":19.35,"open":19.63,"volume":2824400},{"timestamp":1240925400,"date":"2009-04-28","index":3555,"close":19.31,"high":19.5,"low":19.09,"open":19.14,"volume":1792800},{"timestamp":1241011800,"date":"2009-04-29","index":3556,"close":19.71,"high":20.1,"low":19.61,"open":19.67,"volume":1311400}]},{"date":"2009-01-15","estimated":0.02,"reported":-0.34,"pre":[{"timestamp":1230647400,"date":"2008-12-30","index":3474,"close":17.9,"high":17.98,"low":17.39,"open":17.59,"volume":1136100},{"timestamp":1230733800,"date":"2008-12-31","index":3475,"close":18.07,"high":18.14,"low":17.77,"open":17.82,"volume":1430300},{"timestamp":1230906600,"date":"2009-01-02","index":3476,"close":18.2,"high":18.28,"low":17.51,"open":17.7,"volume":2624500},{"timestamp":1231165800,"date":"2009-01-05","index":3477,"close":18.12,"high":18.27,"low":17.77,"open":17.8,"volume":1686400},{"timestamp":1231252200,"date":"2009-01-06","index":3478,"close":18.55,"high":18.73,"low":18.17,"open":18.28,"volume":2723900},{"timestamp":1231338600,"date":"2009-01-07","index":3479,"close":17.73,"high":18.06,"low":17.5,"open":17.86,"volume":2530500},{"timestamp":1231425000,"date":"2009-01-08","index":3480,"close":17.87,"high":17.87,"low":17.35,"open":17.79,"volume":2177500},{"timestamp":1231511400,"date":"2009-01-09","index":3481,"close":16.88,"high":17.42,"low":16.82,"open":17.38,"volume":1866400},{"timestamp":1231770600,"date":"2009-01-12","index":3482,"close":16.25,"high":16.52,"low":16.1,"open":16.4,"volume":2010300},{"timestamp":1231857000,"date":"2009-01-13","index":3483,"close":16.38,"high":16.64,"low":16.07,"open":16.1,"volume":2748600},{"timestamp":1231943400,"date":"2009-01-14","index":3484,"close":15.57,"high":15.97,"low":15.44,"open":15.9,"volume":3851100}],"post":[{"timestamp":1232029800,"date":"2009-01-15","index":3485,"close":16.54,"high":16.74,"low":15.92,"open":16.16,"volume":5092200},{"timestamp":1232116200,"date":"2009-01-16","index":3486,"close":16.71,"high":16.99,"low":16.19,"open":16.99,"volume":2962800},{"timestamp":1232461800,"date":"2009-01-20","index":3487,"close":15.95,"high":16.63,"low":15.9,"open":16.51,"volume":2256900},{"timestamp":1232548200,"date":"2009-01-21","index":3488,"close":16.56,"high":16.63,"low":15.92,"open":16.48,"volume":2793000},{"timestamp":1232634600,"date":"2009-01-22","index":3489,"close":15.93,"high":16.2,"low":15.62,"open":15.73,"volume":2092000},{"timestamp":1232721000,"date":"2009-01-23","index":3490,"close":16.22,"high":16.36,"low":15.14,"open":15.15,"volume":3105500},{"timestamp":1232980200,"date":"2009-01-26","index":3491,"close":16.26,"high":16.7,"low":16.11,"open":16.19,"volume":2078500},{"timestamp":1233066600,"date":"2009-01-27","index":3492,"close":17.02,"high":17.07,"low":16.53,"open":16.58,"volume":2001900},{"timestamp":1233153000,"date":"2009-01-28","index":3493,"close":17.95,"high":18.27,"low":17.71,"open":18.26,"volume":3771100},{"timestamp":1233239400,"date":"2009-01-29","index":3494,"close":16.67,"high":17.24,"low":16.52,"open":17.24,"volume":2715600},{"timestamp":1233325800,"date":"2009-01-30","index":3495,"close":16.54,"high":17,"low":16.41,"open":16.87,"volume":1617000}]},{"date":"2008-10-15","estimated":0.28,"reported":0.34,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":3411,"close":17.61,"high":17.75,"low":17.26,"open":17.62,"volume":4198700},{"timestamp":1222867800,"date":"2008-10-01","index":3412,"close":17.85,"high":17.96,"low":17.4,"open":17.71,"volume":2475700},{"timestamp":1222954200,"date":"2008-10-02","index":3413,"close":17,"high":17.96,"low":17,"open":17.95,"volume":4025900},{"timestamp":1223040600,"date":"2008-10-03","index":3414,"close":16.77,"high":17.66,"low":16.76,"open":17.09,"volume":3533700},{"timestamp":1223299800,"date":"2008-10-06","index":3415,"close":16.08,"high":16.87,"low":15.33,"open":16.8,"volume":5105100},{"timestamp":1223386200,"date":"2008-10-07","index":3416,"close":15.21,"high":16.84,"low":15.21,"open":16.79,"volume":3238800},{"timestamp":1223472600,"date":"2008-10-08","index":3417,"close":15.55,"high":16.5,"low":15.12,"open":15.84,"volume":7108500},{"timestamp":1223559000,"date":"2008-10-09","index":3418,"close":14.66,"high":16.1,"low":14.5,"open":16.06,"volume":3497300},{"timestamp":1223645400,"date":"2008-10-10","index":3419,"close":14.78,"high":15.48,"low":13.91,"open":14.69,"volume":5183400},{"timestamp":1223904600,"date":"2008-10-13","index":3420,"close":16.13,"high":16.17,"low":15.08,"open":15.69,"volume":2692200},{"timestamp":1223991000,"date":"2008-10-14","index":3421,"close":14.63,"high":15.66,"low":14.31,"open":15.52,"volume":4939100}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":3422,"close":14.84,"high":15.71,"low":14.21,"open":14.21,"volume":10863700},{"timestamp":1224163800,"date":"2008-10-16","index":3423,"close":15.68,"high":15.77,"low":14.22,"open":15.04,"volume":5517200},{"timestamp":1224250200,"date":"2008-10-17","index":3424,"close":15.32,"high":16.45,"low":14.66,"open":14.99,"volume":4561700},{"timestamp":1224509400,"date":"2008-10-20","index":3425,"close":17.05,"high":17.25,"low":15.77,"open":15.83,"volume":7817800},{"timestamp":1224595800,"date":"2008-10-21","index":3426,"close":15.82,"high":16.73,"low":15.8,"open":16.22,"volume":3437200},{"timestamp":1224682200,"date":"2008-10-22","index":3427,"close":14.58,"high":15.61,"low":14.3,"open":15.34,"volume":3203600},{"timestamp":1224768600,"date":"2008-10-23","index":3428,"close":15.26,"high":15.46,"low":14.46,"open":15.16,"volume":5760000},{"timestamp":1224855000,"date":"2008-10-24","index":3429,"close":15.67,"high":16.1,"low":14.14,"open":14.2,"volume":4722500},{"timestamp":1225114200,"date":"2008-10-27","index":3430,"close":15.67,"high":16.49,"low":15.54,"open":16.29,"volume":4384100},{"timestamp":1225200600,"date":"2008-10-28","index":3431,"close":16.9,"high":16.92,"low":15.3,"open":15.9,"volume":3548600},{"timestamp":1225287000,"date":"2008-10-29","index":3432,"close":16.6,"high":17.09,"low":16.29,"open":16.49,"volume":4707500}]},{"date":"2008-07-16","estimated":0.49,"reported":0.9,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":3347,"close":24.4,"high":24.73,"low":24.38,"open":24.56,"volume":1871700},{"timestamp":1214919000,"date":"2008-07-01","index":3348,"close":24.46,"high":24.62,"low":23.86,"open":24.06,"volume":4462200},{"timestamp":1215005400,"date":"2008-07-02","index":3349,"close":23.48,"high":24.6,"low":23.46,"open":24.55,"volume":3601500},{"timestamp":1215091800,"date":"2008-07-03","index":3350,"close":23.85,"high":24.21,"low":23.59,"open":24.06,"volume":2233400},{"timestamp":1215437400,"date":"2008-07-07","index":3351,"close":23.83,"high":24.28,"low":23.52,"open":24.05,"volume":1651400},{"timestamp":1215523800,"date":"2008-07-08","index":3352,"close":22.92,"high":23.38,"low":22.74,"open":23.13,"volume":5195300},{"timestamp":1215610200,"date":"2008-07-09","index":3353,"close":22.64,"high":23.49,"low":22.64,"open":23.46,"volume":3257100},{"timestamp":1215696600,"date":"2008-07-10","index":3354,"close":22.8,"high":22.89,"low":22.4,"open":22.5,"volume":2674800},{"timestamp":1215783000,"date":"2008-07-11","index":3355,"close":22.68,"high":22.98,"low":22.35,"open":22.59,"volume":3568800},{"timestamp":1216042200,"date":"2008-07-14","index":3356,"close":22.89,"high":23.08,"low":22.7,"open":22.89,"volume":2570500},{"timestamp":1216128600,"date":"2008-07-15","index":3357,"close":23.6,"high":24.4,"low":22.92,"open":23.54,"volume":5344200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":3358,"close":22.73,"high":23.33,"low":21.53,"open":21.87,"volume":14598800},{"timestamp":1216301400,"date":"2008-07-17","index":3359,"close":23.3,"high":23.4,"low":22.45,"open":22.8,"volume":6559100},{"timestamp":1216387800,"date":"2008-07-18","index":3360,"close":23.53,"high":23.73,"low":22.85,"open":23.42,"volume":2450600},{"timestamp":1216647000,"date":"2008-07-21","index":3361,"close":23.73,"high":24.08,"low":23.62,"open":24,"volume":3267800},{"timestamp":1216733400,"date":"2008-07-22","index":3362,"close":23.2,"high":23.51,"low":22.86,"open":22.99,"volume":3462400},{"timestamp":1216819800,"date":"2008-07-23","index":3363,"close":23.06,"high":23.59,"low":22.96,"open":23.2,"volume":3293500},{"timestamp":1216906200,"date":"2008-07-24","index":3364,"close":22.32,"high":22.82,"low":22.17,"open":22.79,"volume":3801100},{"timestamp":1216992600,"date":"2008-07-25","index":3365,"close":22.89,"high":23.1,"low":22.62,"open":22.76,"volume":2163800},{"timestamp":1217251800,"date":"2008-07-28","index":3366,"close":22.49,"high":23.1,"low":22.43,"open":23.08,"volume":2115100},{"timestamp":1217338200,"date":"2008-07-29","index":3367,"close":23.12,"high":23.16,"low":22.64,"open":22.72,"volume":2534800},{"timestamp":1217424600,"date":"2008-07-30","index":3368,"close":23.53,"high":23.73,"low":23.27,"open":23.29,"volume":3096700}]},{"date":"2008-04-16","estimated":0.65,"reported":0.64,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":3284,"close":25.96,"high":26.06,"low":25.22,"open":25.32,"volume":3568800},{"timestamp":1207143000,"date":"2008-04-02","index":3285,"close":26.6,"high":26.72,"low":25.85,"open":25.99,"volume":3843300},{"timestamp":1207229400,"date":"2008-04-03","index":3286,"close":26.21,"high":26.46,"low":25.77,"open":25.79,"volume":2910600},{"timestamp":1207315800,"date":"2008-04-04","index":3287,"close":26.22,"high":26.42,"low":25.8,"open":26.01,"volume":2624900},{"timestamp":1207575000,"date":"2008-04-07","index":3288,"close":26.28,"high":26.59,"low":25.99,"open":25.99,"volume":2083300},{"timestamp":1207661400,"date":"2008-04-08","index":3289,"close":24.77,"high":24.85,"low":24.5,"open":24.78,"volume":7624000},{"timestamp":1207747800,"date":"2008-04-09","index":3290,"close":24.7,"high":24.84,"low":24.33,"open":24.75,"volume":5269200},{"timestamp":1207834200,"date":"2008-04-10","index":3291,"close":24.85,"high":25.27,"low":24.22,"open":24.43,"volume":2834700},{"timestamp":1207920600,"date":"2008-04-11","index":3292,"close":23.98,"high":24.58,"low":23.86,"open":24.51,"volume":1608800},{"timestamp":1208179800,"date":"2008-04-14","index":3293,"close":24.02,"high":24.35,"low":23.93,"open":24.09,"volume":1751200},{"timestamp":1208266200,"date":"2008-04-15","index":3294,"close":24.5,"high":24.54,"low":23.92,"open":24.38,"volume":2558200}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":3295,"close":27.22,"high":27.34,"low":25.5,"open":25.5,"volume":8767000},{"timestamp":1208439000,"date":"2008-04-17","index":3296,"close":27.78,"high":27.94,"low":26.93,"open":26.97,"volume":6807800},{"timestamp":1208525400,"date":"2008-04-18","index":3297,"close":28.27,"high":28.27,"low":27.82,"open":28.11,"volume":4513600},{"timestamp":1208784600,"date":"2008-04-21","index":3298,"close":27.74,"high":27.81,"low":27.51,"open":27.64,"volume":2915500},{"timestamp":1208871000,"date":"2008-04-22","index":3299,"close":27.61,"high":27.71,"low":27.16,"open":27.4,"volume":4581600},{"timestamp":1208957400,"date":"2008-04-23","index":3300,"close":29.48,"high":29.66,"low":28.39,"open":28.39,"volume":5416300},{"timestamp":1209043800,"date":"2008-04-24","index":3301,"close":29.24,"high":29.54,"low":28.62,"open":28.88,"volume":6169400},{"timestamp":1209130200,"date":"2008-04-25","index":3302,"close":29.39,"high":29.68,"low":28.86,"open":29.68,"volume":3740800},{"timestamp":1209389400,"date":"2008-04-28","index":3303,"close":28.57,"high":29.17,"low":28.55,"open":29.08,"volume":3708600},{"timestamp":1209475800,"date":"2008-04-29","index":3304,"close":28.15,"high":28.39,"low":27.9,"open":28.32,"volume":4112500},{"timestamp":1209562200,"date":"2008-04-30","index":3305,"close":28.36,"high":28.76,"low":28.16,"open":28.36,"volume":1729100}]},{"date":"2008-01-16","estimated":0.61,"reported":0.87,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":3222,"close":31.29,"high":31.74,"low":31.21,"open":31.62,"volume":1129000},{"timestamp":1199284200,"date":"2008-01-02","index":3223,"close":30.47,"high":31.42,"low":30.43,"open":31.41,"volume":4199000},{"timestamp":1199370600,"date":"2008-01-03","index":3224,"close":29.95,"high":30.38,"low":29.94,"open":30.3,"volume":3654000},{"timestamp":1199457000,"date":"2008-01-04","index":3225,"close":28.23,"high":30.03,"low":28.15,"open":30.02,"volume":5865500},{"timestamp":1199716200,"date":"2008-01-07","index":3226,"close":28.17,"high":28.22,"low":27.66,"open":27.81,"volume":4602400},{"timestamp":1199802600,"date":"2008-01-08","index":3227,"close":27.86,"high":28.89,"low":27.78,"open":28.59,"volume":2241400},{"timestamp":1199889000,"date":"2008-01-09","index":3228,"close":28.29,"high":28.36,"low":27.55,"open":27.93,"volume":3810600},{"timestamp":1199975400,"date":"2008-01-10","index":3229,"close":27.77,"high":27.92,"low":27.29,"open":27.45,"volume":1975300},{"timestamp":1200061800,"date":"2008-01-11","index":3230,"close":26.88,"high":27.24,"low":26.77,"open":26.88,"volume":1730100},{"timestamp":1200321000,"date":"2008-01-14","index":3231,"close":28.29,"high":28.39,"low":27.8,"open":28,"volume":3033200},{"timestamp":1200407400,"date":"2008-01-15","index":3232,"close":27.56,"high":27.94,"low":27.17,"open":27.79,"volume":2938500}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":3233,"close":25.6,"high":26.5,"low":24.61,"open":24.89,"volume":14357100},{"timestamp":1200580200,"date":"2008-01-17","index":3234,"close":25.63,"high":26.79,"low":25.6,"open":26.16,"volume":4098400},{"timestamp":1200666600,"date":"2008-01-18","index":3235,"close":25.97,"high":26.14,"low":25.4,"open":25.61,"volume":5945700},{"timestamp":1201012200,"date":"2008-01-22","index":3236,"close":25.51,"high":25.76,"low":24.56,"open":24.57,"volume":3878000},{"timestamp":1201098600,"date":"2008-01-23","index":3237,"close":26.42,"high":26.42,"low":24.63,"open":24.87,"volume":3451800},{"timestamp":1201185000,"date":"2008-01-24","index":3238,"close":28.72,"high":28.78,"low":27.28,"open":27.28,"volume":7303500},{"timestamp":1201271400,"date":"2008-01-25","index":3239,"close":27.53,"high":28.97,"low":27.43,"open":28.85,"volume":2041800},{"timestamp":1201530600,"date":"2008-01-28","index":3240,"close":27.68,"high":27.7,"low":27.11,"open":27.31,"volume":2035900},{"timestamp":1201617000,"date":"2008-01-29","index":3241,"close":27.32,"high":27.63,"low":27.08,"open":27.56,"volume":1421100},{"timestamp":1201703400,"date":"2008-01-30","index":3242,"close":26.59,"high":27.18,"low":26.15,"open":26.49,"volume":3987100},{"timestamp":1201789800,"date":"2008-01-31","index":3243,"close":26.59,"high":26.8,"low":25.46,"open":25.46,"volume":4507100}]},{"date":"2007-10-17","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":3160,"close":33.96,"high":34.19,"low":33.87,"open":33.89,"volume":1613600},{"timestamp":1191418200,"date":"2007-10-03","index":3161,"close":33.03,"high":33.69,"low":32.9,"open":33.59,"volume":1922700},{"timestamp":1191504600,"date":"2007-10-04","index":3162,"close":32.5,"high":32.6,"low":32.25,"open":32.44,"volume":1516900},{"timestamp":1191591000,"date":"2007-10-05","index":3163,"close":32.53,"high":32.74,"low":31.97,"open":32,"volume":1341000},{"timestamp":1191850200,"date":"2007-10-08","index":3164,"close":32.35,"high":32.56,"low":32.1,"open":32.15,"volume":1733900},{"timestamp":1191936600,"date":"2007-10-09","index":3165,"close":31.92,"high":32.2,"low":31.57,"open":32.18,"volume":3741700},{"timestamp":1192023000,"date":"2007-10-10","index":3166,"close":31.47,"high":31.67,"low":31.04,"open":31.46,"volume":2245700},{"timestamp":1192109400,"date":"2007-10-11","index":3167,"close":30.7,"high":31.64,"low":30.55,"open":31.57,"volume":1827000},{"timestamp":1192195800,"date":"2007-10-12","index":3168,"close":31.16,"high":31.23,"low":30.72,"open":30.75,"volume":2530100},{"timestamp":1192455000,"date":"2007-10-15","index":3169,"close":31.52,"high":31.85,"low":31.24,"open":31.45,"volume":2457000},{"timestamp":1192541400,"date":"2007-10-16","index":3170,"close":32.25,"high":32.53,"low":31.48,"open":31.56,"volume":2671400}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":3171,"close":34.81,"high":35.15,"low":34.25,"open":34.6,"volume":3835200},{"timestamp":1192714200,"date":"2007-10-18","index":3172,"close":35.45,"high":35.46,"low":35.08,"open":35.08,"volume":1350600},{"timestamp":1192800600,"date":"2007-10-19","index":3173,"close":34.2,"high":35.24,"low":34.14,"open":35.24,"volume":1165100},{"timestamp":1193059800,"date":"2007-10-22","index":3174,"close":34.79,"high":34.93,"low":34.43,"open":34.57,"volume":947800},{"timestamp":1193146200,"date":"2007-10-23","index":3175,"close":35.43,"high":35.61,"low":35.21,"open":35.57,"volume":2715400},{"timestamp":1193232600,"date":"2007-10-24","index":3176,"close":35.79,"high":35.97,"low":34.63,"open":35.94,"volume":2543300},{"timestamp":1193319000,"date":"2007-10-25","index":3177,"close":35.16,"high":35.96,"low":34.75,"open":35.96,"volume":2506900},{"timestamp":1193405400,"date":"2007-10-26","index":3178,"close":34.45,"high":34.8,"low":34.1,"open":34.73,"volume":1108400},{"timestamp":1193664600,"date":"2007-10-29","index":3179,"close":35.25,"high":35.59,"low":34.93,"open":34.93,"volume":1021100},{"timestamp":1193751000,"date":"2007-10-30","index":3180,"close":35.09,"high":35.33,"low":34.82,"open":35.05,"volume":1273400},{"timestamp":1193837400,"date":"2007-10-31","index":3181,"close":34.92,"high":34.99,"low":34.43,"open":34.81,"volume":1679400}]},{"date":"2007-07-18","estimated":0.56,"reported":0.64,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":3096,"close":31.73,"high":31.84,"low":31.57,"open":31.64,"volume":2103022},{"timestamp":1183469400,"date":"2007-07-03","index":3097,"close":31.71,"high":31.84,"low":31.66,"open":31.79,"volume":1057600},{"timestamp":1183642200,"date":"2007-07-05","index":3098,"close":31.61,"high":31.75,"low":31.35,"open":31.59,"volume":1452622},{"timestamp":1183728600,"date":"2007-07-06","index":3099,"close":31.67,"high":31.76,"low":31.44,"open":31.64,"volume":1503022},{"timestamp":1183987800,"date":"2007-07-09","index":3100,"close":31.82,"high":32.04,"low":31.65,"open":31.84,"volume":2714667},{"timestamp":1184074200,"date":"2007-07-10","index":3101,"close":31.36,"high":31.95,"low":31.3,"open":31.66,"volume":3540267},{"timestamp":1184160600,"date":"2007-07-11","index":3102,"close":31.13,"high":31.55,"low":31.03,"open":31.27,"volume":4405600},{"timestamp":1184247000,"date":"2007-07-12","index":3103,"close":32.1,"high":32.14,"low":31.52,"open":31.57,"volume":5527022},{"timestamp":1184333400,"date":"2007-07-13","index":3104,"close":32.22,"high":32.42,"low":32.13,"open":32.33,"volume":1561067},{"timestamp":1184592600,"date":"2007-07-16","index":3105,"close":32.21,"high":32.41,"low":32.11,"open":32.26,"volume":1770756},{"timestamp":1184679000,"date":"2007-07-17","index":3106,"close":33.65,"high":33.96,"low":32.22,"open":32.25,"volume":10375378}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":3107,"close":32.88,"high":33.88,"low":32.32,"open":33.85,"volume":7077600},{"timestamp":1184851800,"date":"2007-07-19","index":3108,"close":34.15,"high":34.3,"low":33.86,"open":34.18,"volume":3542933},{"timestamp":1184938200,"date":"2007-07-20","index":3109,"close":34.05,"high":34.33,"low":33.91,"open":33.91,"volume":4411644},{"timestamp":1185197400,"date":"2007-07-23","index":3110,"close":34.2,"high":34.28,"low":33.92,"open":34.13,"volume":3855111},{"timestamp":1185283800,"date":"2007-07-24","index":3111,"close":33.97,"high":34.46,"low":33.77,"open":34.17,"volume":4582667},{"timestamp":1185370200,"date":"2007-07-25","index":3112,"close":34.42,"high":34.71,"low":33.81,"open":34.64,"volume":3336978},{"timestamp":1185456600,"date":"2007-07-26","index":3113,"close":33.76,"high":34.41,"low":33.21,"open":34.03,"volume":4268000},{"timestamp":1185543000,"date":"2007-07-27","index":3114,"close":32.92,"high":33.62,"low":32.92,"open":33.55,"volume":3060444},{"timestamp":1185802200,"date":"2007-07-30","index":3115,"close":33.62,"high":33.88,"low":33.2,"open":33.54,"volume":1615822},{"timestamp":1185888600,"date":"2007-07-31","index":3116,"close":33.26,"high":33.84,"low":33.19,"open":33.59,"volume":1712711},{"timestamp":1185975000,"date":"2007-08-01","index":3117,"close":33.44,"high":33.54,"low":32.84,"open":33.15,"volume":2576444}]},{"date":"2007-04-18","estimated":0.6,"reported":0.67,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":3033,"close":27.98,"high":28.11,"low":27.74,"open":28.03,"volume":2003200},{"timestamp":1175607000,"date":"2007-04-03","index":3034,"close":28.17,"high":28.28,"low":27.93,"open":28.08,"volume":1934044},{"timestamp":1175693400,"date":"2007-04-04","index":3035,"close":28.37,"high":28.45,"low":28.19,"open":28.29,"volume":1163733},{"timestamp":1175779800,"date":"2007-04-05","index":3036,"close":28.89,"high":28.99,"low":28.79,"open":28.87,"volume":2217422},{"timestamp":1176125400,"date":"2007-04-09","index":3037,"close":28.78,"high":29,"low":28.47,"open":28.81,"volume":902400},{"timestamp":1176211800,"date":"2007-04-10","index":3038,"close":28.84,"high":28.92,"low":28.56,"open":28.58,"volume":2129689},{"timestamp":1176298200,"date":"2007-04-11","index":3039,"close":28.43,"high":28.7,"low":28.35,"open":28.63,"volume":1895200},{"timestamp":1176384600,"date":"2007-04-12","index":3040,"close":29.14,"high":29.19,"low":28.32,"open":28.42,"volume":3432000},{"timestamp":1176471000,"date":"2007-04-13","index":3041,"close":29,"high":29.25,"low":28.65,"open":29.25,"volume":2746844},{"timestamp":1176730200,"date":"2007-04-16","index":3042,"close":29.31,"high":29.34,"low":29.09,"open":29.34,"volume":1695556},{"timestamp":1176816600,"date":"2007-04-17","index":3043,"close":29.36,"high":29.45,"low":28.9,"open":29.27,"volume":3147644}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":3044,"close":30.84,"high":30.99,"low":30.27,"open":30.5,"volume":5351556},{"timestamp":1176989400,"date":"2007-04-19","index":3045,"close":30.78,"high":31.03,"low":30.33,"open":30.35,"volume":4251378},{"timestamp":1177075800,"date":"2007-04-20","index":3046,"close":31.27,"high":31.58,"low":31.09,"open":31.42,"volume":4295200},{"timestamp":1177335000,"date":"2007-04-23","index":3047,"close":30.93,"high":30.99,"low":30.75,"open":30.8,"volume":2462222},{"timestamp":1177421400,"date":"2007-04-24","index":3048,"close":31.4,"high":31.55,"low":31.15,"open":31.33,"volume":1993333},{"timestamp":1177507800,"date":"2007-04-25","index":3049,"close":31.18,"high":31.25,"low":30.8,"open":31.2,"volume":2749778},{"timestamp":1177594200,"date":"2007-04-26","index":3050,"close":30.97,"high":31.06,"low":30.62,"open":30.78,"volume":2057689},{"timestamp":1177680600,"date":"2007-04-27","index":3051,"close":30.72,"high":31.02,"low":30.52,"open":30.62,"volume":2861689},{"timestamp":1177939800,"date":"2007-04-30","index":3052,"close":30.66,"high":31.08,"low":30.48,"open":30.62,"volume":2733422},{"timestamp":1178026200,"date":"2007-05-01","index":3053,"close":30.84,"high":30.99,"low":30.4,"open":30.81,"volume":2281067},{"timestamp":1178112600,"date":"2007-05-02","index":3054,"close":30.62,"high":30.75,"low":30.5,"open":30.6,"volume":1792533}]},{"date":"2007-01-17","estimated":0.65,"reported":0.77,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":2970,"close":27.74,"high":27.84,"low":27.55,"open":27.62,"volume":1163556},{"timestamp":1167402600,"date":"2006-12-29","index":2971,"close":27.71,"high":27.94,"low":27.65,"open":27.82,"volume":999911},{"timestamp":1167834600,"date":"2007-01-03","index":2972,"close":27.42,"high":27.83,"low":27.06,"open":27.48,"volume":3811467},{"timestamp":1167921000,"date":"2007-01-04","index":2973,"close":27.72,"high":27.82,"low":27.24,"open":27.25,"volume":3206578},{"timestamp":1168007400,"date":"2007-01-05","index":2974,"close":27.84,"high":27.85,"low":27.56,"open":27.72,"volume":3348622},{"timestamp":1168266600,"date":"2007-01-08","index":2975,"close":28.16,"high":28.4,"low":28.02,"open":28.11,"volume":2118667},{"timestamp":1168353000,"date":"2007-01-09","index":2976,"close":27.85,"high":28.2,"low":27.57,"open":28.17,"volume":2581956},{"timestamp":1168439400,"date":"2007-01-10","index":2977,"close":27.76,"high":27.8,"low":27.37,"open":27.52,"volume":3692356},{"timestamp":1168525800,"date":"2007-01-11","index":2978,"close":27.51,"high":27.89,"low":27.36,"open":27.44,"volume":3650222},{"timestamp":1168612200,"date":"2007-01-12","index":2979,"close":27.8,"high":27.84,"low":27.56,"open":27.64,"volume":2806489},{"timestamp":1168957800,"date":"2007-01-16","index":2980,"close":27.16,"high":28.05,"low":27.16,"open":27.99,"volume":3844178}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":2981,"close":29.58,"high":29.89,"low":28.84,"open":28.91,"volume":12987022},{"timestamp":1169130600,"date":"2007-01-18","index":2982,"close":28.33,"high":29.14,"low":28.22,"open":29.11,"volume":7783733},{"timestamp":1169217000,"date":"2007-01-19","index":2983,"close":28.35,"high":28.52,"low":28.02,"open":28.43,"volume":6181867},{"timestamp":1169476200,"date":"2007-01-22","index":2984,"close":28.27,"high":28.35,"low":27.91,"open":28.2,"volume":4051378},{"timestamp":1169562600,"date":"2007-01-23","index":2985,"close":28.31,"high":28.47,"low":28.02,"open":28.09,"volume":5629244},{"timestamp":1169649000,"date":"2007-01-24","index":2986,"close":28.74,"high":28.74,"low":28.28,"open":28.49,"volume":3746311},{"timestamp":1169735400,"date":"2007-01-25","index":2987,"close":28.11,"high":28.74,"low":28.01,"open":28.5,"volume":2863289},{"timestamp":1169821800,"date":"2007-01-26","index":2988,"close":28.52,"high":28.63,"low":28.02,"open":28.25,"volume":2595200},{"timestamp":1170081000,"date":"2007-01-29","index":2989,"close":28.06,"high":28.32,"low":27.92,"open":28.28,"volume":2117333},{"timestamp":1170167400,"date":"2007-01-30","index":2990,"close":28.49,"high":28.52,"low":28.16,"open":28.5,"volume":2162933},{"timestamp":1170253800,"date":"2007-01-31","index":2991,"close":28.67,"high":28.74,"low":28.13,"open":28.18,"volume":2610400}]},{"date":"2006-10-18","estimated":0.54,"reported":0.61,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":2910,"close":26.07,"high":26.25,"low":25.94,"open":26.02,"volume":2394044},{"timestamp":1159968600,"date":"2006-10-04","index":2911,"close":26.52,"high":26.53,"low":25.86,"open":25.93,"volume":2153244},{"timestamp":1160055000,"date":"2006-10-05","index":2912,"close":26.44,"high":26.57,"low":26.25,"open":26.47,"volume":1777156},{"timestamp":1160141400,"date":"2006-10-06","index":2913,"close":26.25,"high":26.38,"low":26.18,"open":26.28,"volume":1617867},{"timestamp":1160400600,"date":"2006-10-09","index":2914,"close":26.44,"high":26.48,"low":26.15,"open":26.15,"volume":2556711},{"timestamp":1160487000,"date":"2006-10-10","index":2915,"close":26.35,"high":26.38,"low":26.2,"open":26.37,"volume":1419378},{"timestamp":1160573400,"date":"2006-10-11","index":2916,"close":26.53,"high":26.85,"low":26.24,"open":26.24,"volume":1513867},{"timestamp":1160659800,"date":"2006-10-12","index":2917,"close":27.32,"high":27.34,"low":26.76,"open":26.93,"volume":2220978},{"timestamp":1160746200,"date":"2006-10-13","index":2918,"close":27.28,"high":27.42,"low":27,"open":27.08,"volume":2106667},{"timestamp":1161005400,"date":"2006-10-16","index":2919,"close":27.33,"high":27.45,"low":27.11,"open":27.19,"volume":2347200},{"timestamp":1161091800,"date":"2006-10-17","index":2920,"close":26.85,"high":27.39,"low":26.75,"open":27.34,"volume":2167200}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":2921,"close":25.35,"high":25.9,"low":24.77,"open":25.77,"volume":9157422},{"timestamp":1161264600,"date":"2006-10-19","index":2922,"close":25.47,"high":25.6,"low":25.05,"open":25.09,"volume":4124267},{"timestamp":1161351000,"date":"2006-10-20","index":2923,"close":25.57,"high":25.65,"low":25.31,"open":25.5,"volume":3776356},{"timestamp":1161610200,"date":"2006-10-23","index":2924,"close":25.49,"high":25.66,"low":25.17,"open":25.25,"volume":1796000},{"timestamp":1161696600,"date":"2006-10-24","index":2925,"close":25.09,"high":25.48,"low":25.04,"open":25.33,"volume":1887289},{"timestamp":1161783000,"date":"2006-10-25","index":2926,"close":25.35,"high":25.44,"low":25.08,"open":25.12,"volume":1548978},{"timestamp":1161869400,"date":"2006-10-26","index":2927,"close":25.82,"high":25.92,"low":25.54,"open":25.67,"volume":1329333},{"timestamp":1161955800,"date":"2006-10-27","index":2928,"close":25.67,"high":26.22,"low":25.51,"open":26.13,"volume":2602222},{"timestamp":1162218600,"date":"2006-10-30","index":2929,"close":25.8,"high":25.91,"low":25.54,"open":25.6,"volume":2268000},{"timestamp":1162305000,"date":"2006-10-31","index":2930,"close":25.69,"high":26,"low":25.56,"open":25.92,"volume":1205511},{"timestamp":1162391400,"date":"2006-11-01","index":2931,"close":25.47,"high":26.07,"low":25.41,"open":26.03,"volume":6342756}]},{"date":"2006-07-19","estimated":0.44,"reported":0.56,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":2846,"close":22.97,"high":23.03,"low":22.85,"open":22.88,"volume":1444978},{"timestamp":1152106200,"date":"2006-07-05","index":2847,"close":22.31,"high":22.64,"low":22.14,"open":22.59,"volume":2284178},{"timestamp":1152192600,"date":"2006-07-06","index":2848,"close":22.44,"high":22.56,"low":22.36,"open":22.44,"volume":2344889},{"timestamp":1152279000,"date":"2006-07-07","index":2849,"close":21.93,"high":22.25,"low":21.81,"open":22.17,"volume":3917778},{"timestamp":1152538200,"date":"2006-07-10","index":2850,"close":21.86,"high":22.25,"low":21.77,"open":22.22,"volume":2036711},{"timestamp":1152624600,"date":"2006-07-11","index":2851,"close":22.27,"high":22.31,"low":21.61,"open":21.69,"volume":2857867},{"timestamp":1152711000,"date":"2006-07-12","index":2852,"close":21.69,"high":22.11,"low":21.59,"open":22.11,"volume":2124711},{"timestamp":1152797400,"date":"2006-07-13","index":2853,"close":21,"high":21.6,"low":20.96,"open":21.41,"volume":2742844},{"timestamp":1152883800,"date":"2006-07-14","index":2854,"close":20.96,"high":21.06,"low":20.66,"open":21.04,"volume":2315733},{"timestamp":1153143000,"date":"2006-07-17","index":2855,"close":20.77,"high":20.87,"low":20.57,"open":20.72,"volume":1223378},{"timestamp":1153229400,"date":"2006-07-18","index":2856,"close":21.13,"high":21.23,"low":20.55,"open":21.1,"volume":3168889}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":2857,"close":22.44,"high":22.57,"low":21.41,"open":21.44,"volume":5424267},{"timestamp":1153402200,"date":"2006-07-20","index":2858,"close":21.41,"high":22.31,"low":21.27,"open":22.3,"volume":6016178},{"timestamp":1153488600,"date":"2006-07-21","index":2859,"close":20.88,"high":21.24,"low":20.76,"open":21.23,"volume":4706756},{"timestamp":1153747800,"date":"2006-07-24","index":2860,"close":21.19,"high":21.24,"low":20.95,"open":21.09,"volume":3474578},{"timestamp":1153834200,"date":"2006-07-25","index":2861,"close":21.53,"high":21.59,"low":21.14,"open":21.24,"volume":2501422},{"timestamp":1153920600,"date":"2006-07-26","index":2862,"close":21.4,"high":21.61,"low":21.07,"open":21.26,"volume":1904000},{"timestamp":1154007000,"date":"2006-07-27","index":2863,"close":21.51,"high":21.87,"low":21.41,"open":21.44,"volume":2491378},{"timestamp":1154093400,"date":"2006-07-28","index":2864,"close":22.22,"high":22.34,"low":21.81,"open":21.89,"volume":2358578},{"timestamp":1154352600,"date":"2006-07-31","index":2865,"close":22.39,"high":22.41,"low":21.96,"open":22.03,"volume":1737600},{"timestamp":1154439000,"date":"2006-08-01","index":2866,"close":21.95,"high":22.12,"low":21.62,"open":22.08,"volume":2204889},{"timestamp":1154525400,"date":"2006-08-02","index":2867,"close":22.27,"high":22.44,"low":22.11,"open":22.24,"volume":1097511}]},{"date":"2006-04-19","estimated":0.28,"reported":0.26,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":2783,"close":22.79,"high":23.05,"low":22.6,"open":22.68,"volume":2680889},{"timestamp":1144157400,"date":"2006-04-04","index":2784,"close":22.93,"high":23.14,"low":22.67,"open":22.76,"volume":3845867},{"timestamp":1144243800,"date":"2006-04-05","index":2785,"close":23.25,"high":23.35,"low":22.78,"open":22.78,"volume":3078578},{"timestamp":1144330200,"date":"2006-04-06","index":2786,"close":23.74,"high":23.85,"low":23.5,"open":23.6,"volume":1537422},{"timestamp":1144416600,"date":"2006-04-07","index":2787,"close":23.32,"high":23.73,"low":23.08,"open":23.66,"volume":3618400},{"timestamp":1144675800,"date":"2006-04-10","index":2788,"close":23.06,"high":23.4,"low":22.88,"open":23.34,"volume":1991022},{"timestamp":1144762200,"date":"2006-04-11","index":2789,"close":22.77,"high":23.15,"low":22.67,"open":23.12,"volume":2285600},{"timestamp":1144848600,"date":"2006-04-12","index":2790,"close":22.52,"high":22.7,"low":22.39,"open":22.57,"volume":2203911},{"timestamp":1144935000,"date":"2006-04-13","index":2791,"close":22.97,"high":23.01,"low":22.61,"open":22.86,"volume":2069600},{"timestamp":1145280600,"date":"2006-04-17","index":2792,"close":22.76,"high":23.29,"low":22.67,"open":23.06,"volume":1569422},{"timestamp":1145367000,"date":"2006-04-18","index":2793,"close":23.42,"high":23.74,"low":22.95,"open":23,"volume":3287200}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":2794,"close":24.43,"high":24.48,"low":23.68,"open":23.74,"volume":13196444},{"timestamp":1145539800,"date":"2006-04-20","index":2795,"close":24.23,"high":24.43,"low":24.11,"open":24.14,"volume":4038400},{"timestamp":1145626200,"date":"2006-04-21","index":2796,"close":24.29,"high":24.52,"low":24.17,"open":24.43,"volume":2326044},{"timestamp":1145885400,"date":"2006-04-24","index":2797,"close":24.43,"high":24.5,"low":24.03,"open":24.21,"volume":1169333},{"timestamp":1145971800,"date":"2006-04-25","index":2798,"close":24.28,"high":24.56,"low":24.03,"open":24.55,"volume":1749422},{"timestamp":1146058200,"date":"2006-04-26","index":2799,"close":24.08,"high":24.24,"low":23.93,"open":24.13,"volume":1010133},{"timestamp":1146144600,"date":"2006-04-27","index":2800,"close":23.79,"high":23.92,"low":23.59,"open":23.69,"volume":2258133},{"timestamp":1146231000,"date":"2006-04-28","index":2801,"close":23.78,"high":23.91,"low":23.61,"open":23.84,"volume":1247467},{"timestamp":1146490200,"date":"2006-05-01","index":2802,"close":23.66,"high":23.99,"low":23.57,"open":23.99,"volume":1233778},{"timestamp":1146576600,"date":"2006-05-02","index":2803,"close":24.24,"high":24.34,"low":24.09,"open":24.21,"volume":1392267},{"timestamp":1146663000,"date":"2006-05-03","index":2804,"close":24.09,"high":24.12,"low":23.66,"open":23.99,"volume":3151378}]},{"date":"2006-01-18","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":2720,"close":22.59,"high":22.7,"low":22.34,"open":22.45,"volume":974311},{"timestamp":1136298600,"date":"2006-01-03","index":2721,"close":23.01,"high":23.12,"low":22.68,"open":22.91,"volume":2532178},{"timestamp":1136385000,"date":"2006-01-04","index":2722,"close":23.38,"high":23.53,"low":23.06,"open":23.11,"volume":2769511},{"timestamp":1136471400,"date":"2006-01-05","index":2723,"close":23.9,"high":23.94,"low":23.53,"open":23.57,"volume":2922311},{"timestamp":1136557800,"date":"2006-01-06","index":2724,"close":24.69,"high":24.76,"low":24.52,"open":24.73,"volume":3040000},{"timestamp":1136817000,"date":"2006-01-09","index":2725,"close":25.31,"high":25.45,"low":24.73,"open":24.77,"volume":4564267},{"timestamp":1136903400,"date":"2006-01-10","index":2726,"close":25.03,"high":25.11,"low":24.83,"open":24.83,"volume":2704000},{"timestamp":1136989800,"date":"2006-01-11","index":2727,"close":24.32,"high":24.51,"low":24.05,"open":24.48,"volume":4636444},{"timestamp":1137076200,"date":"2006-01-12","index":2728,"close":23.61,"high":23.9,"low":23.56,"open":23.57,"volume":4499200},{"timestamp":1137162600,"date":"2006-01-13","index":2729,"close":23.68,"high":23.81,"low":23.49,"open":23.68,"volume":3134400},{"timestamp":1137508200,"date":"2006-01-17","index":2730,"close":23.22,"high":23.25,"low":22.8,"open":22.94,"volume":4269067}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":2731,"close":24.06,"high":24.96,"low":23.93,"open":23.94,"volume":9233156},{"timestamp":1137681000,"date":"2006-01-19","index":2732,"close":24.34,"high":24.72,"low":24.08,"open":24.11,"volume":7359022},{"timestamp":1137767400,"date":"2006-01-20","index":2733,"close":23.49,"high":24.37,"low":23.37,"open":24.37,"volume":2277956},{"timestamp":1138026600,"date":"2006-01-23","index":2734,"close":24.19,"high":24.23,"low":23.76,"open":24.06,"volume":3260356},{"timestamp":1138113000,"date":"2006-01-24","index":2735,"close":24.7,"high":24.81,"low":24.22,"open":24.22,"volume":5626311},{"timestamp":1138199400,"date":"2006-01-25","index":2736,"close":25.39,"high":25.42,"low":24.85,"open":24.9,"volume":4698756},{"timestamp":1138285800,"date":"2006-01-26","index":2737,"close":26.1,"high":26.28,"low":25.84,"open":25.99,"volume":2689689},{"timestamp":1138372200,"date":"2006-01-27","index":2738,"close":26.52,"high":26.59,"low":26.21,"open":26.25,"volume":6458133},{"timestamp":1138631400,"date":"2006-01-30","index":2739,"close":25.91,"high":26.3,"low":25.78,"open":26.2,"volume":2245689},{"timestamp":1138717800,"date":"2006-01-31","index":2740,"close":25.42,"high":25.56,"low":25.23,"open":25.5,"volume":2786311},{"timestamp":1138804200,"date":"2006-02-01","index":2741,"close":25.68,"high":25.72,"low":25.31,"open":25.31,"volume":3625156}]},{"date":"2005-10-12","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1127827800,"date":"2005-09-27","index":2654,"close":18.12,"high":18.21,"low":18.02,"open":18.02,"volume":2210222},{"timestamp":1127914200,"date":"2005-09-28","index":2655,"close":18.25,"high":18.37,"low":17.99,"open":18.27,"volume":1195111},{"timestamp":1128000600,"date":"2005-09-29","index":2656,"close":18.44,"high":18.51,"low":18.05,"open":18.2,"volume":2764356},{"timestamp":1128087000,"date":"2005-09-30","index":2657,"close":18.57,"high":18.61,"low":18.38,"open":18.39,"volume":1184089},{"timestamp":1128346200,"date":"2005-10-03","index":2658,"close":18.65,"high":18.82,"low":18.63,"open":18.69,"volume":986133},{"timestamp":1128432600,"date":"2005-10-04","index":2659,"close":18.84,"high":19.23,"low":18.78,"open":19.02,"volume":2558044},{"timestamp":1128519000,"date":"2005-10-05","index":2660,"close":18.78,"high":19.01,"low":18.69,"open":18.98,"volume":3000356},{"timestamp":1128605400,"date":"2005-10-06","index":2661,"close":18.82,"high":19.07,"low":18.62,"open":18.91,"volume":3579644},{"timestamp":1128691800,"date":"2005-10-07","index":2662,"close":18.78,"high":18.94,"low":18.64,"open":18.9,"volume":1734844},{"timestamp":1128951000,"date":"2005-10-10","index":2663,"close":18.52,"high":18.8,"low":18.5,"open":18.75,"volume":1321867},{"timestamp":1129037400,"date":"2005-10-11","index":2664,"close":18.33,"high":18.55,"low":18.28,"open":18.46,"volume":2663289}],"post":[{"timestamp":1129123800,"date":"2005-10-12","index":2665,"close":18.55,"high":18.96,"low":18.42,"open":18.91,"volume":3151467},{"timestamp":1129210200,"date":"2005-10-13","index":2666,"close":19.44,"high":19.58,"low":18.56,"open":18.65,"volume":6382222},{"timestamp":1129296600,"date":"2005-10-14","index":2667,"close":19.34,"high":19.58,"low":19.27,"open":19.5,"volume":4594400},{"timestamp":1129555800,"date":"2005-10-17","index":2668,"close":19.29,"high":19.44,"low":19.25,"open":19.38,"volume":1547556},{"timestamp":1129642200,"date":"2005-10-18","index":2669,"close":18.91,"high":19.05,"low":18.82,"open":19,"volume":2450133},{"timestamp":1129728600,"date":"2005-10-19","index":2670,"close":19.14,"high":19.14,"low":18.65,"open":18.76,"volume":2840533},{"timestamp":1129815000,"date":"2005-10-20","index":2671,"close":18.76,"high":19.14,"low":18.76,"open":19.06,"volume":2059200},{"timestamp":1129901400,"date":"2005-10-21","index":2672,"close":19.27,"high":19.44,"low":19.06,"open":19.17,"volume":2051556},{"timestamp":1130160600,"date":"2005-10-24","index":2673,"close":19.43,"high":19.49,"low":19.25,"open":19.32,"volume":1140889},{"timestamp":1130247000,"date":"2005-10-25","index":2674,"close":19.37,"high":19.58,"low":19.28,"open":19.34,"volume":1985956},{"timestamp":1130333400,"date":"2005-10-26","index":2675,"close":19.25,"high":19.65,"low":19.2,"open":19.53,"volume":5761333}]},{"date":"2005-07-13","estimated":0.34,"reported":0.39,"pre":[{"timestamp":1119879000,"date":"2005-06-27","index":2590,"close":18.1,"high":18.24,"low":18.02,"open":18.18,"volume":1073511},{"timestamp":1119965400,"date":"2005-06-28","index":2591,"close":18.14,"high":18.19,"low":17.89,"open":17.95,"volume":1716889},{"timestamp":1120051800,"date":"2005-06-29","index":2592,"close":17.99,"high":18.1,"low":17.92,"open":18.07,"volume":984178},{"timestamp":1120138200,"date":"2005-06-30","index":2593,"close":17.62,"high":17.95,"low":17.62,"open":17.9,"volume":1260267},{"timestamp":1120224600,"date":"2005-07-01","index":2594,"close":17.55,"high":17.76,"low":17.47,"open":17.67,"volume":1445778},{"timestamp":1120570200,"date":"2005-07-05","index":2595,"close":17.66,"high":17.74,"low":17.38,"open":17.42,"volume":891378},{"timestamp":1120656600,"date":"2005-07-06","index":2596,"close":17.83,"high":18.02,"low":17.81,"open":17.9,"volume":825422},{"timestamp":1120743000,"date":"2005-07-07","index":2597,"close":17.88,"high":17.91,"low":17.48,"open":17.49,"volume":1517956},{"timestamp":1120829400,"date":"2005-07-08","index":2598,"close":18.15,"high":18.21,"low":17.77,"open":17.79,"volume":1171644},{"timestamp":1121088600,"date":"2005-07-11","index":2599,"close":18.96,"high":18.96,"low":18.48,"open":18.53,"volume":2164978},{"timestamp":1121175000,"date":"2005-07-12","index":2600,"close":18.89,"high":19.02,"low":18.73,"open":18.88,"volume":3073867}],"post":[{"timestamp":1121261400,"date":"2005-07-13","index":2601,"close":19.38,"high":19.49,"low":18.34,"open":18.46,"volume":12785511},{"timestamp":1121347800,"date":"2005-07-14","index":2602,"close":19.46,"high":19.62,"low":19.23,"open":19.29,"volume":4974667},{"timestamp":1121434200,"date":"2005-07-15","index":2603,"close":19.24,"high":19.31,"low":18.94,"open":19.11,"volume":2032800},{"timestamp":1121693400,"date":"2005-07-18","index":2604,"close":18.87,"high":19.02,"low":18.74,"open":19.02,"volume":1371733},{"timestamp":1121779800,"date":"2005-07-19","index":2605,"close":19.28,"high":19.4,"low":18.96,"open":19.05,"volume":1941333},{"timestamp":1121866200,"date":"2005-07-20","index":2606,"close":20.35,"high":20.4,"low":19.31,"open":19.42,"volume":3221956},{"timestamp":1121952600,"date":"2005-07-21","index":2607,"close":20.04,"high":20.37,"low":19.96,"open":20.26,"volume":1758044},{"timestamp":1122039000,"date":"2005-07-22","index":2608,"close":20.05,"high":20.2,"low":19.9,"open":20.13,"volume":1196356},{"timestamp":1122298200,"date":"2005-07-25","index":2609,"close":19.84,"high":20,"low":19.8,"open":19.88,"volume":1904444},{"timestamp":1122384600,"date":"2005-07-26","index":2610,"close":19.91,"high":19.99,"low":19.7,"open":19.84,"volume":1672533},{"timestamp":1122471000,"date":"2005-07-27","index":2611,"close":19.65,"high":19.71,"low":19.33,"open":19.54,"volume":2204178}]},{"date":"2005-04-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1112106600,"date":"2005-03-29","index":2527,"close":18.48,"high":19.02,"low":18.45,"open":18.76,"volume":1888622},{"timestamp":1112193000,"date":"2005-03-30","index":2528,"close":18.99,"high":19.01,"low":18.58,"open":18.58,"volume":2065600},{"timestamp":1112279400,"date":"2005-03-31","index":2529,"close":18.87,"high":19.13,"low":18.53,"open":19.01,"volume":2893422},{"timestamp":1112365800,"date":"2005-04-01","index":2530,"close":18.43,"high":18.94,"low":18.34,"open":18.83,"volume":2824444},{"timestamp":1112621400,"date":"2005-04-04","index":2531,"close":18.23,"high":18.32,"low":18.09,"open":18.26,"volume":1903111},{"timestamp":1112707800,"date":"2005-04-05","index":2532,"close":18.07,"high":18.23,"low":18.01,"open":18.14,"volume":1354222},{"timestamp":1112794200,"date":"2005-04-06","index":2533,"close":18.1,"high":18.23,"low":18.05,"open":18.18,"volume":1762756},{"timestamp":1112880600,"date":"2005-04-07","index":2534,"close":18.27,"high":18.27,"low":18,"open":18.06,"volume":1976356},{"timestamp":1112967000,"date":"2005-04-08","index":2535,"close":18.47,"high":18.62,"low":18.38,"open":18.46,"volume":1277333},{"timestamp":1113226200,"date":"2005-04-11","index":2536,"close":18.44,"high":18.65,"low":18.29,"open":18.64,"volume":1073244},{"timestamp":1113312600,"date":"2005-04-12","index":2537,"close":18.35,"high":18.44,"low":17.91,"open":18.16,"volume":2675733}],"post":[{"timestamp":1113399000,"date":"2005-04-13","index":2538,"close":17.19,"high":17.33,"low":17.09,"open":17.26,"volume":9201067},{"timestamp":1113485400,"date":"2005-04-14","index":2539,"close":17.02,"high":17.28,"low":17,"open":17.24,"volume":2824711},{"timestamp":1113571800,"date":"2005-04-15","index":2540,"close":16.66,"high":16.97,"low":16.57,"open":16.91,"volume":4171733},{"timestamp":1113831000,"date":"2005-04-18","index":2541,"close":16.83,"high":16.88,"low":16.54,"open":16.65,"volume":2493067},{"timestamp":1113917400,"date":"2005-04-19","index":2542,"close":17.13,"high":17.15,"low":16.83,"open":17.03,"volume":1954933},{"timestamp":1114003800,"date":"2005-04-20","index":2543,"close":17.1,"high":17.37,"low":17.02,"open":17.34,"volume":1915822},{"timestamp":1114090200,"date":"2005-04-21","index":2544,"close":17.64,"high":17.72,"low":17.36,"open":17.59,"volume":2679111},{"timestamp":1114176600,"date":"2005-04-22","index":2545,"close":17.45,"high":17.7,"low":17.39,"open":17.66,"volume":1352533},{"timestamp":1114435800,"date":"2005-04-25","index":2546,"close":17.42,"high":17.62,"low":17.35,"open":17.55,"volume":1063911},{"timestamp":1114522200,"date":"2005-04-26","index":2547,"close":16.98,"high":17.21,"low":16.82,"open":16.82,"volume":3001867},{"timestamp":1114608600,"date":"2005-04-27","index":2548,"close":16.92,"high":17.03,"low":16.59,"open":16.69,"volume":1846133}]},{"date":"2005-01-19","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":2469,"close":17.7,"high":18.18,"low":17.64,"open":18.12,"volume":1658400},{"timestamp":1104849000,"date":"2005-01-04","index":2470,"close":17.11,"high":17.71,"low":16.99,"open":17.65,"volume":2101689},{"timestamp":1104935400,"date":"2005-01-05","index":2471,"close":16.86,"high":17.08,"low":16.81,"open":17.01,"volume":2320356},{"timestamp":1105021800,"date":"2005-01-06","index":2472,"close":16.59,"high":16.82,"low":16.55,"open":16.74,"volume":2202489},{"timestamp":1105108200,"date":"2005-01-07","index":2473,"close":16.45,"high":16.73,"low":16.29,"open":16.64,"volume":1956089},{"timestamp":1105367400,"date":"2005-01-10","index":2474,"close":16.73,"high":17,"low":16.38,"open":16.45,"volume":2599378},{"timestamp":1105453800,"date":"2005-01-11","index":2475,"close":16.29,"high":16.71,"low":16.26,"open":16.58,"volume":2952800},{"timestamp":1105540200,"date":"2005-01-12","index":2476,"close":17.18,"high":17.24,"low":16.86,"open":17.06,"volume":4680356},{"timestamp":1105626600,"date":"2005-01-13","index":2477,"close":16.94,"high":17.18,"low":16.9,"open":17.15,"volume":1613244},{"timestamp":1105713000,"date":"2005-01-14","index":2478,"close":17.38,"high":17.43,"low":17.07,"open":17.09,"volume":3755911},{"timestamp":1106058600,"date":"2005-01-18","index":2479,"close":17.1,"high":17.42,"low":17.07,"open":17.13,"volume":3574400}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":2480,"close":16.65,"high":17.2,"low":16.57,"open":17.17,"volume":4750400},{"timestamp":1106231400,"date":"2005-01-20","index":2481,"close":16.55,"high":16.85,"low":16.44,"open":16.47,"volume":3120889},{"timestamp":1106317800,"date":"2005-01-21","index":2482,"close":16.81,"high":16.89,"low":16.66,"open":16.73,"volume":2726578},{"timestamp":1106577000,"date":"2005-01-24","index":2483,"close":16.55,"high":16.92,"low":16.54,"open":16.83,"volume":2147022},{"timestamp":1106663400,"date":"2005-01-25","index":2484,"close":16.85,"high":16.98,"low":16.71,"open":16.73,"volume":1374756},{"timestamp":1106749800,"date":"2005-01-26","index":2485,"close":17.04,"high":17.13,"low":16.85,"open":17,"volume":1990756},{"timestamp":1106836200,"date":"2005-01-27","index":2486,"close":17.99,"high":18.05,"low":17.5,"open":17.63,"volume":3699733},{"timestamp":1106922600,"date":"2005-01-28","index":2487,"close":17.97,"high":18.2,"low":17.71,"open":18.16,"volume":1755644},{"timestamp":1107181800,"date":"2005-01-31","index":2488,"close":18.48,"high":18.55,"low":18.12,"open":18.16,"volume":3553689},{"timestamp":1107268200,"date":"2005-02-01","index":2489,"close":18.52,"high":18.56,"low":18.25,"open":18.39,"volume":2012800},{"timestamp":1107354600,"date":"2005-02-02","index":2490,"close":18.61,"high":18.79,"low":18.51,"open":18.55,"volume":3429689}]},{"date":"2004-10-13","estimated":0.3,"reported":0.15,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":2402,"close":14.9,"high":14.95,"low":14.68,"open":14.93,"volume":3534044},{"timestamp":1096464600,"date":"2004-09-29","index":2403,"close":14.33,"high":14.46,"low":14.2,"open":14.27,"volume":10163911},{"timestamp":1096551000,"date":"2004-09-30","index":2404,"close":14.48,"high":14.6,"low":14.29,"open":14.4,"volume":3467467},{"timestamp":1096637400,"date":"2004-10-01","index":2405,"close":15.02,"high":15.11,"low":14.7,"open":14.74,"volume":4834933},{"timestamp":1096896600,"date":"2004-10-04","index":2406,"close":15.3,"high":15.52,"low":15.27,"open":15.3,"volume":3853600},{"timestamp":1096983000,"date":"2004-10-05","index":2407,"close":15.38,"high":15.57,"low":15.24,"open":15.33,"volume":2519911},{"timestamp":1097069400,"date":"2004-10-06","index":2408,"close":15.41,"high":15.46,"low":15.13,"open":15.29,"volume":1401067},{"timestamp":1097155800,"date":"2004-10-07","index":2409,"close":15.28,"high":15.5,"low":15.27,"open":15.38,"volume":1232622},{"timestamp":1097242200,"date":"2004-10-08","index":2410,"close":14.92,"high":15.19,"low":14.83,"open":15.1,"volume":2842400},{"timestamp":1097501400,"date":"2004-10-11","index":2411,"close":14.69,"high":14.75,"low":14.58,"open":14.66,"volume":1958222},{"timestamp":1097587800,"date":"2004-10-12","index":2412,"close":14.42,"high":14.56,"low":14.06,"open":14.2,"volume":3373422}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":2413,"close":14.72,"high":14.86,"low":14.51,"open":14.7,"volume":4770667},{"timestamp":1097760600,"date":"2004-10-14","index":2414,"close":14.44,"high":14.75,"low":14.38,"open":14.74,"volume":4191200},{"timestamp":1097847000,"date":"2004-10-15","index":2415,"close":14.88,"high":14.97,"low":14.68,"open":14.83,"volume":2793867},{"timestamp":1098106200,"date":"2004-10-18","index":2416,"close":14.72,"high":14.76,"low":14.56,"open":14.73,"volume":3156000},{"timestamp":1098192600,"date":"2004-10-19","index":2417,"close":14.79,"high":15.13,"low":14.79,"open":14.98,"volume":2133067},{"timestamp":1098279000,"date":"2004-10-20","index":2418,"close":15.06,"high":15.15,"low":14.69,"open":14.78,"volume":2423289},{"timestamp":1098365400,"date":"2004-10-21","index":2419,"close":15.69,"high":15.74,"low":15.12,"open":15.27,"volume":2836178},{"timestamp":1098451800,"date":"2004-10-22","index":2420,"close":15.41,"high":15.63,"low":15.37,"open":15.6,"volume":3105956},{"timestamp":1098711000,"date":"2004-10-25","index":2421,"close":15.61,"high":15.7,"low":15.42,"open":15.44,"volume":2249067},{"timestamp":1098797400,"date":"2004-10-26","index":2422,"close":15.32,"high":15.41,"low":15.22,"open":15.37,"volume":1780089},{"timestamp":1098883800,"date":"2004-10-27","index":2423,"close":15.69,"high":15.77,"low":15.21,"open":15.32,"volume":3390844}]},{"date":"2004-07-14","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":2338,"close":18.7,"high":19.17,"low":18.65,"open":19.17,"volume":1561333},{"timestamp":1088515800,"date":"2004-06-29","index":2339,"close":19.14,"high":19.14,"low":18.73,"open":18.73,"volume":1594756},{"timestamp":1088602200,"date":"2004-06-30","index":2340,"close":19.25,"high":19.44,"low":19,"open":19.29,"volume":1362489},{"timestamp":1088688600,"date":"2004-07-01","index":2341,"close":18.96,"high":19.42,"low":18.76,"open":19.42,"volume":2486756},{"timestamp":1088775000,"date":"2004-07-02","index":2342,"close":18.78,"high":18.84,"low":18.51,"open":18.65,"volume":1887467},{"timestamp":1089120600,"date":"2004-07-06","index":2343,"close":18.12,"high":18.46,"low":18.07,"open":18.44,"volume":2894578},{"timestamp":1089207000,"date":"2004-07-07","index":2344,"close":18.21,"high":18.39,"low":18.01,"open":18.06,"volume":2040089},{"timestamp":1089293400,"date":"2004-07-08","index":2345,"close":18.23,"high":18.66,"low":18.11,"open":18.15,"volume":2536800},{"timestamp":1089379800,"date":"2004-07-09","index":2346,"close":18.67,"high":18.75,"low":18.38,"open":18.41,"volume":1729156},{"timestamp":1089639000,"date":"2004-07-12","index":2347,"close":18,"high":18.18,"low":17.81,"open":18.15,"volume":3349778},{"timestamp":1089725400,"date":"2004-07-13","index":2348,"close":17.94,"high":18.21,"low":17.83,"open":18.01,"volume":1689689}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":2349,"close":16.71,"high":17.55,"low":16.49,"open":17.53,"volume":14634400},{"timestamp":1089898200,"date":"2004-07-15","index":2350,"close":16.48,"high":16.73,"low":16.31,"open":16.53,"volume":3270311},{"timestamp":1089984600,"date":"2004-07-16","index":2351,"close":16.78,"high":17.12,"low":16.71,"open":17.06,"volume":3419733},{"timestamp":1090243800,"date":"2004-07-19","index":2352,"close":16.59,"high":16.81,"low":16.37,"open":16.67,"volume":3651200},{"timestamp":1090330200,"date":"2004-07-20","index":2353,"close":16.98,"high":16.99,"low":16.69,"open":16.73,"volume":2784978},{"timestamp":1090416600,"date":"2004-07-21","index":2354,"close":16.66,"high":17.3,"low":16.56,"open":17.25,"volume":3456356},{"timestamp":1090503000,"date":"2004-07-22","index":2355,"close":16.68,"high":16.8,"low":16.18,"open":16.41,"volume":3601689},{"timestamp":1090589400,"date":"2004-07-23","index":2356,"close":15.64,"high":16.22,"low":15.59,"open":16.17,"volume":3641067},{"timestamp":1090848600,"date":"2004-07-26","index":2357,"close":15.47,"high":15.73,"low":15.22,"open":15.61,"volume":2713778},{"timestamp":1090935000,"date":"2004-07-27","index":2358,"close":15.58,"high":15.59,"low":15.22,"open":15.51,"volume":3217689},{"timestamp":1091021400,"date":"2004-07-28","index":2359,"close":15.37,"high":15.51,"low":14.95,"open":15.44,"volume":3603022}]},{"date":"2004-04-21","estimated":0.13,"reported":0.06,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":2281,"close":21.76,"high":21.89,"low":21.31,"open":21.5,"volume":2129689},{"timestamp":1081258200,"date":"2004-04-06","index":2282,"close":21.24,"high":21.38,"low":21,"open":21.21,"volume":4127200},{"timestamp":1081344600,"date":"2004-04-07","index":2283,"close":21.14,"high":21.38,"low":20.7,"open":21.18,"volume":4647733},{"timestamp":1081431000,"date":"2004-04-08","index":2284,"close":20.91,"high":21.36,"low":20.77,"open":21.18,"volume":3264356},{"timestamp":1081776600,"date":"2004-04-12","index":2285,"close":21.26,"high":21.35,"low":20.77,"open":20.77,"volume":1637867},{"timestamp":1081863000,"date":"2004-04-13","index":2286,"close":21.06,"high":21.4,"low":20.96,"open":21.28,"volume":2641867},{"timestamp":1081949400,"date":"2004-04-14","index":2287,"close":20.57,"high":20.72,"low":20.33,"open":20.33,"volume":2346222},{"timestamp":1082035800,"date":"2004-04-15","index":2288,"close":19.45,"high":20.3,"low":19.26,"open":20.14,"volume":5033244},{"timestamp":1082122200,"date":"2004-04-16","index":2289,"close":19.77,"high":19.9,"low":19.19,"open":19.72,"volume":5350311},{"timestamp":1082381400,"date":"2004-04-19","index":2290,"close":20.17,"high":20.17,"low":19.69,"open":19.91,"volume":1674933},{"timestamp":1082467800,"date":"2004-04-20","index":2291,"close":19.43,"high":20.23,"low":19.29,"open":20.18,"volume":2607644}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":2292,"close":19.03,"high":19.59,"low":18.91,"open":19.24,"volume":5208533},{"timestamp":1082640600,"date":"2004-04-22","index":2293,"close":18.74,"high":18.9,"low":17.66,"open":18.67,"volume":5530844},{"timestamp":1082727000,"date":"2004-04-23","index":2294,"close":19,"high":19.2,"low":18.7,"open":19.18,"volume":2782578},{"timestamp":1082986200,"date":"2004-04-26","index":2295,"close":18.71,"high":19.44,"low":18.57,"open":19.4,"volume":3859911},{"timestamp":1083072600,"date":"2004-04-27","index":2296,"close":18.78,"high":19.1,"low":18.63,"open":18.91,"volume":3996178},{"timestamp":1083159000,"date":"2004-04-28","index":2297,"close":18.06,"high":18.6,"low":18,"open":18.42,"volume":3264978},{"timestamp":1083245400,"date":"2004-04-29","index":2298,"close":17.48,"high":17.93,"low":17.25,"open":17.77,"volume":5404533},{"timestamp":1083331800,"date":"2004-04-30","index":2299,"close":17.52,"high":17.9,"low":17.33,"open":17.76,"volume":2857689},{"timestamp":1083591000,"date":"2004-05-03","index":2300,"close":17.84,"high":18.33,"low":17.52,"open":17.89,"volume":4480711},{"timestamp":1083677400,"date":"2004-05-04","index":2301,"close":18.24,"high":18.57,"low":17.94,"open":18.06,"volume":3645778},{"timestamp":1083763800,"date":"2004-05-05","index":2302,"close":18.3,"high":18.53,"low":18.23,"open":18.34,"volume":3731556}]},{"date":"2004-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2003-10-15","estimated":-0.1,"reported":-0.07,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":2152,"close":14.76,"high":15.18,"low":14.73,"open":15.12,"volume":4165244},{"timestamp":1065015000,"date":"2003-10-01","index":2153,"close":15.21,"high":15.27,"low":14.83,"open":14.83,"volume":4498933},{"timestamp":1065101400,"date":"2003-10-02","index":2154,"close":15.55,"high":15.65,"low":15.06,"open":15.13,"volume":3127111},{"timestamp":1065187800,"date":"2003-10-03","index":2155,"close":16.94,"high":17.28,"low":16.68,"open":16.82,"volume":5489244},{"timestamp":1065447000,"date":"2003-10-06","index":2156,"close":16.47,"high":16.86,"low":16.31,"open":16.86,"volume":4579022},{"timestamp":1065533400,"date":"2003-10-07","index":2157,"close":16.9,"high":16.93,"low":16.32,"open":16.47,"volume":3848000},{"timestamp":1065619800,"date":"2003-10-08","index":2158,"close":16.75,"high":17.24,"low":16.62,"open":17.21,"volume":3998222},{"timestamp":1065706200,"date":"2003-10-09","index":2159,"close":16.9,"high":17.34,"low":16.76,"open":17.26,"volume":3187022},{"timestamp":1065792600,"date":"2003-10-10","index":2160,"close":16.74,"high":17.01,"low":16.54,"open":16.95,"volume":1998844},{"timestamp":1066051800,"date":"2003-10-13","index":2161,"close":16.97,"high":17.1,"low":16.72,"open":16.92,"volume":2272889},{"timestamp":1066138200,"date":"2003-10-14","index":2162,"close":16.64,"high":16.75,"low":16.38,"open":16.47,"volume":3715644}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":2163,"close":17.61,"high":18.24,"low":17.53,"open":18,"volume":11246756},{"timestamp":1066311000,"date":"2003-10-16","index":2164,"close":17.89,"high":17.92,"low":17.33,"open":17.37,"volume":3395200},{"timestamp":1066397400,"date":"2003-10-17","index":2165,"close":17.67,"high":18.11,"low":17.66,"open":17.92,"volume":2768178},{"timestamp":1066656600,"date":"2003-10-20","index":2166,"close":17.64,"high":17.83,"low":17.55,"open":17.71,"volume":3112267},{"timestamp":1066743000,"date":"2003-10-21","index":2167,"close":18.33,"high":18.45,"low":17.3,"open":17.94,"volume":6096622},{"timestamp":1066829400,"date":"2003-10-22","index":2168,"close":17.83,"high":18.11,"low":17.8,"open":17.99,"volume":3546756},{"timestamp":1066915800,"date":"2003-10-23","index":2169,"close":17.46,"high":17.63,"low":17.19,"open":17.3,"volume":3981600},{"timestamp":1067002200,"date":"2003-10-24","index":2170,"close":17.59,"high":17.63,"low":17.22,"open":17.3,"volume":2492800},{"timestamp":1067265000,"date":"2003-10-27","index":2171,"close":17.59,"high":17.77,"low":17.33,"open":17.63,"volume":2485867},{"timestamp":1067351400,"date":"2003-10-28","index":2172,"close":19.49,"high":19.52,"low":18.58,"open":18.79,"volume":4059111},{"timestamp":1067437800,"date":"2003-10-29","index":2173,"close":19.37,"high":19.64,"low":19.02,"open":19.02,"volume":3711822}]},{"date":"2003-07-16","estimated":-0.11,"reported":-0.15,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":2088,"close":10.77,"high":11.13,"low":10.63,"open":11.06,"volume":2092178},{"timestamp":1057066200,"date":"2003-07-01","index":2089,"close":11.07,"high":11.08,"low":10.74,"open":10.85,"volume":3412267},{"timestamp":1057152600,"date":"2003-07-02","index":2090,"close":11.97,"high":12.03,"low":11.36,"open":11.42,"volume":6787111},{"timestamp":1057239000,"date":"2003-07-03","index":2091,"close":11.79,"high":12.04,"low":11.7,"open":11.81,"volume":2847822},{"timestamp":1057584600,"date":"2003-07-07","index":2092,"close":13.12,"high":13.24,"low":12.56,"open":12.57,"volume":4426489},{"timestamp":1057671000,"date":"2003-07-08","index":2093,"close":13.12,"high":13.25,"low":12.79,"open":13.1,"volume":3422578},{"timestamp":1057757400,"date":"2003-07-09","index":2094,"close":12.68,"high":13.05,"low":12.47,"open":12.76,"volume":4630222},{"timestamp":1057843800,"date":"2003-07-10","index":2095,"close":12.28,"high":12.41,"low":12,"open":12.33,"volume":3174667},{"timestamp":1057930200,"date":"2003-07-11","index":2096,"close":12.6,"high":12.69,"low":12.39,"open":12.41,"volume":2081333},{"timestamp":1058189400,"date":"2003-07-14","index":2097,"close":13.3,"high":13.61,"low":12.95,"open":13.55,"volume":3150044},{"timestamp":1058275800,"date":"2003-07-15","index":2098,"close":13.98,"high":14.32,"low":13.7,"open":14.23,"volume":10321778}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":2099,"close":13.59,"high":13.84,"low":13.35,"open":13.77,"volume":4642133},{"timestamp":1058448600,"date":"2003-07-17","index":2100,"close":12.4,"high":12.88,"low":12.27,"open":12.6,"volume":5287911},{"timestamp":1058535000,"date":"2003-07-18","index":2101,"close":13.02,"high":13.22,"low":12.72,"open":13.15,"volume":4159289},{"timestamp":1058794200,"date":"2003-07-21","index":2102,"close":12.77,"high":12.86,"low":12.6,"open":12.77,"volume":2801867},{"timestamp":1058880600,"date":"2003-07-22","index":2103,"close":13.8,"high":13.88,"low":13.17,"open":13.36,"volume":6420000},{"timestamp":1058967000,"date":"2003-07-23","index":2104,"close":14.59,"high":14.63,"low":13.95,"open":14.2,"volume":3135733},{"timestamp":1059053400,"date":"2003-07-24","index":2105,"close":14.51,"high":14.92,"low":14.33,"open":14.79,"volume":5456267},{"timestamp":1059139800,"date":"2003-07-25","index":2106,"close":14.9,"high":14.91,"low":14.31,"open":14.56,"volume":2843556},{"timestamp":1059399000,"date":"2003-07-28","index":2107,"close":14.81,"high":14.97,"low":14.56,"open":14.75,"volume":1984089},{"timestamp":1059485400,"date":"2003-07-29","index":2108,"close":14.55,"high":14.9,"low":14.4,"open":14.84,"volume":2713067},{"timestamp":1059571800,"date":"2003-07-30","index":2109,"close":14.56,"high":14.58,"low":14.07,"open":14.58,"volume":1803644}]},{"date":"2003-04-16","estimated":-0.04,"reported":-0.25,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":2026,"close":7.54,"high":7.68,"low":7.38,"open":7.45,"volume":957956},{"timestamp":1049293800,"date":"2003-04-02","index":2027,"close":8.28,"high":8.37,"low":7.93,"open":8.02,"volume":1900000},{"timestamp":1049380200,"date":"2003-04-03","index":2028,"close":8.01,"high":8.25,"low":7.98,"open":8.18,"volume":1121422},{"timestamp":1049466600,"date":"2003-04-04","index":2029,"close":7.91,"high":8.02,"low":7.76,"open":8,"volume":1060711},{"timestamp":1049722200,"date":"2003-04-07","index":2030,"close":8.28,"high":8.49,"low":8.22,"open":8.3,"volume":1444978},{"timestamp":1049808600,"date":"2003-04-08","index":2031,"close":8.1,"high":8.31,"low":8.07,"open":8.31,"volume":1117511},{"timestamp":1049895000,"date":"2003-04-09","index":2032,"close":7.98,"high":8.26,"low":7.94,"open":8.08,"volume":814667},{"timestamp":1049981400,"date":"2003-04-10","index":2033,"close":7.93,"high":7.99,"low":7.75,"open":7.93,"volume":635200},{"timestamp":1050067800,"date":"2003-04-11","index":2034,"close":7.86,"high":8.01,"low":7.75,"open":7.94,"volume":735378},{"timestamp":1050327000,"date":"2003-04-14","index":2035,"close":7.86,"high":7.92,"low":7.64,"open":7.64,"volume":609333},{"timestamp":1050413400,"date":"2003-04-15","index":2036,"close":8.03,"high":8.18,"low":7.74,"open":7.85,"volume":1480000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":2037,"close":8.18,"high":8.44,"low":8.15,"open":8.29,"volume":1221511},{"timestamp":1050586200,"date":"2003-04-17","index":2038,"close":8.54,"high":8.66,"low":8.1,"open":8.1,"volume":1911467},{"timestamp":1050931800,"date":"2003-04-21","index":2039,"close":8.55,"high":8.67,"low":8.43,"open":8.53,"volume":1485511},{"timestamp":1051018200,"date":"2003-04-22","index":2040,"close":8.9,"high":8.97,"low":8.47,"open":8.58,"volume":1893778},{"timestamp":1051104600,"date":"2003-04-23","index":2041,"close":9.29,"high":9.34,"low":9.11,"open":9.17,"volume":2157778},{"timestamp":1051191000,"date":"2003-04-24","index":2042,"close":9.19,"high":9.27,"low":9.03,"open":9.18,"volume":1690044},{"timestamp":1051277400,"date":"2003-04-25","index":2043,"close":8.75,"high":9.02,"low":8.69,"open":8.99,"volume":1467111},{"timestamp":1051536600,"date":"2003-04-28","index":2044,"close":9.34,"high":9.46,"low":8.82,"open":8.85,"volume":1549867},{"timestamp":1051623000,"date":"2003-04-29","index":2045,"close":10.14,"high":10.17,"low":9.75,"open":9.82,"volume":4087467},{"timestamp":1051709400,"date":"2003-04-30","index":2046,"close":9.91,"high":9.99,"low":9.68,"open":9.82,"volume":3158044},{"timestamp":1051795800,"date":"2003-05-01","index":2047,"close":9.9,"high":9.94,"low":9.63,"open":9.9,"volume":2391911}]},{"date":"2003-01-16","estimated":-0.02,"reported":-0.35,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":1964,"close":9.4,"high":9.63,"low":9.19,"open":9.33,"volume":1001778},{"timestamp":1041517800,"date":"2003-01-02","index":1965,"close":10.01,"high":10.02,"low":9.56,"open":9.78,"volume":2607200},{"timestamp":1041604200,"date":"2003-01-03","index":1966,"close":10.35,"high":10.43,"low":9.93,"open":10.05,"volume":3224178},{"timestamp":1041863400,"date":"2003-01-06","index":1967,"close":10.73,"high":10.9,"low":10.27,"open":10.29,"volume":1775733},{"timestamp":1041949800,"date":"2003-01-07","index":1968,"close":10.63,"high":10.97,"low":10.45,"open":10.68,"volume":2062400},{"timestamp":1042036200,"date":"2003-01-08","index":1969,"close":9.91,"high":10.07,"low":9.79,"open":9.97,"volume":1764889},{"timestamp":1042122600,"date":"2003-01-09","index":1970,"close":9.8,"high":10.14,"low":9.71,"open":9.84,"volume":2876889},{"timestamp":1042209000,"date":"2003-01-10","index":1971,"close":10.59,"high":10.69,"low":9.73,"open":9.8,"volume":1769600},{"timestamp":1042468200,"date":"2003-01-13","index":1972,"close":10.47,"high":10.91,"low":10.36,"open":10.85,"volume":1324444},{"timestamp":1042554600,"date":"2003-01-14","index":1973,"close":10.45,"high":10.66,"low":10.25,"open":10.38,"volume":1580000},{"timestamp":1042641000,"date":"2003-01-15","index":1974,"close":9.98,"high":10.37,"low":9.81,"open":10.09,"volume":1651289}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":1975,"close":10,"high":10.24,"low":9.81,"open":10.01,"volume":2064800},{"timestamp":1042813800,"date":"2003-01-17","index":1976,"close":9.3,"high":9.52,"low":9.23,"open":9.42,"volume":1314222},{"timestamp":1043159400,"date":"2003-01-21","index":1977,"close":9.17,"high":9.59,"low":9.1,"open":9.48,"volume":2115378},{"timestamp":1043245800,"date":"2003-01-22","index":1978,"close":9,"high":9.11,"low":8.74,"open":8.89,"volume":4305600},{"timestamp":1043332200,"date":"2003-01-23","index":1979,"close":9.24,"high":9.38,"low":8.89,"open":9.3,"volume":2129244},{"timestamp":1043418600,"date":"2003-01-24","index":1980,"close":8.73,"high":9.21,"low":8.61,"open":9.21,"volume":1782844},{"timestamp":1043677800,"date":"2003-01-27","index":1981,"close":8.46,"high":8.82,"low":8.39,"open":8.51,"volume":1124178},{"timestamp":1043764200,"date":"2003-01-28","index":1982,"close":8.76,"high":8.77,"low":8.45,"open":8.7,"volume":1752622},{"timestamp":1043850600,"date":"2003-01-29","index":1983,"close":8.88,"high":9,"low":8.34,"open":8.63,"volume":2370667},{"timestamp":1043937000,"date":"2003-01-30","index":1984,"close":8.98,"high":9.17,"low":8.38,"open":8.93,"volume":5140089},{"timestamp":1044023400,"date":"2003-01-31","index":1985,"close":9.01,"high":9.08,"low":8.21,"open":8.38,"volume":5562400}]},{"date":"2002-07-18","estimated":-0.11,"reported":-0.32,"pre":[{"timestamp":1025616600,"date":"2002-07-02","index":1838,"close":15.19,"high":15.92,"low":15.19,"open":15.64,"volume":3192800},{"timestamp":1025703000,"date":"2002-07-03","index":1839,"close":14.83,"high":15.23,"low":14.2,"open":14.85,"volume":2997600},{"timestamp":1025875800,"date":"2002-07-05","index":1840,"close":17.36,"high":17.36,"low":16.27,"open":16.39,"volume":1704889},{"timestamp":1026135000,"date":"2002-07-08","index":1841,"close":16.75,"high":17.52,"low":16.58,"open":17.27,"volume":2440267},{"timestamp":1026221400,"date":"2002-07-09","index":1842,"close":15.72,"high":16.14,"low":15.52,"open":16.09,"volume":2088089},{"timestamp":1026307800,"date":"2002-07-10","index":1843,"close":14.72,"high":15.82,"low":14.69,"open":15.81,"volume":2760800},{"timestamp":1026394200,"date":"2002-07-11","index":1844,"close":15.58,"high":15.81,"low":14.56,"open":14.91,"volume":3745511},{"timestamp":1026480600,"date":"2002-07-12","index":1845,"close":15.7,"high":16.19,"low":15.48,"open":15.98,"volume":1174578},{"timestamp":1026739800,"date":"2002-07-15","index":1846,"close":16.25,"high":16.31,"low":15.24,"open":15.95,"volume":2528978},{"timestamp":1026826200,"date":"2002-07-16","index":1847,"close":15.65,"high":16.78,"low":15.64,"open":15.81,"volume":2064622},{"timestamp":1026912600,"date":"2002-07-17","index":1848,"close":16.98,"high":18.2,"low":16.37,"open":18.08,"volume":6897156}],"post":[{"timestamp":1026999000,"date":"2002-07-18","index":1849,"close":17.12,"high":17.86,"low":16.82,"open":17.72,"volume":3167733},{"timestamp":1027085400,"date":"2002-07-19","index":1850,"close":16.48,"high":17.09,"low":16.31,"open":16.76,"volume":1083644},{"timestamp":1027344600,"date":"2002-07-22","index":1851,"close":16.36,"high":17.15,"low":16.12,"open":16.72,"volume":1244622},{"timestamp":1027431000,"date":"2002-07-23","index":1852,"close":14.75,"high":16.39,"low":14.53,"open":16.2,"volume":2024267},{"timestamp":1027517400,"date":"2002-07-24","index":1853,"close":15.63,"high":15.63,"low":13.75,"open":13.88,"volume":1962756},{"timestamp":1027603800,"date":"2002-07-25","index":1854,"close":12.38,"high":13.49,"low":11.7,"open":13.21,"volume":5603022},{"timestamp":1027690200,"date":"2002-07-26","index":1855,"close":12.76,"high":13.05,"low":12.33,"open":12.66,"volume":2034133},{"timestamp":1027949400,"date":"2002-07-29","index":1856,"close":13.93,"high":14.09,"low":13.05,"open":13.41,"volume":2795822},{"timestamp":1028035800,"date":"2002-07-30","index":1857,"close":14.35,"high":14.56,"low":13.73,"open":13.8,"volume":1611911},{"timestamp":1028122200,"date":"2002-07-31","index":1858,"close":13.33,"high":14.06,"low":13.19,"open":14.05,"volume":2922222},{"timestamp":1028208600,"date":"2002-08-01","index":1859,"close":12.43,"high":13.32,"low":12.4,"open":13.08,"volume":2091911}]},{"date":"2002-01-23","estimated":-0.05,"reported":-0.22,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":1716,"close":21.59,"high":21.89,"low":21.25,"open":21.79,"volume":3824444},{"timestamp":1010500200,"date":"2002-01-08","index":1717,"close":21.66,"high":21.98,"low":21.25,"open":21.35,"volume":2414844},{"timestamp":1010586600,"date":"2002-01-09","index":1718,"close":21.96,"high":22.66,"low":21.89,"open":22.57,"volume":4365244},{"timestamp":1010673000,"date":"2002-01-10","index":1719,"close":22.73,"high":22.88,"low":22.41,"open":22.7,"volume":2204089},{"timestamp":1010759400,"date":"2002-01-11","index":1720,"close":23.19,"high":23.57,"low":22.97,"open":23.47,"volume":1701511},{"timestamp":1011018600,"date":"2002-01-14","index":1721,"close":22.6,"high":23.03,"low":22.5,"open":22.96,"volume":1363289},{"timestamp":1011105000,"date":"2002-01-15","index":1722,"close":22.36,"high":22.76,"low":21.89,"open":22.4,"volume":2786400},{"timestamp":1011191400,"date":"2002-01-16","index":1723,"close":20.55,"high":21.33,"low":20.55,"open":20.92,"volume":3589689},{"timestamp":1011277800,"date":"2002-01-17","index":1724,"close":21.15,"high":21.15,"low":20.61,"open":21.06,"volume":2690844},{"timestamp":1011364200,"date":"2002-01-18","index":1725,"close":20.49,"high":20.76,"low":20.1,"open":20.25,"volume":2032089},{"timestamp":1011709800,"date":"2002-01-22","index":1726,"close":20.04,"high":20.76,"low":20.02,"open":20.6,"volume":1434933}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":1727,"close":21.08,"high":21.13,"low":20.24,"open":20.24,"volume":2359822},{"timestamp":1011882600,"date":"2002-01-24","index":1728,"close":21.38,"high":21.53,"low":21.22,"open":21.32,"volume":3225244},{"timestamp":1011969000,"date":"2002-01-25","index":1729,"close":21.42,"high":21.61,"low":20.64,"open":20.66,"volume":2342400},{"timestamp":1012228200,"date":"2002-01-28","index":1730,"close":21.33,"high":21.65,"low":21.1,"open":21.32,"volume":1514844},{"timestamp":1012314600,"date":"2002-01-29","index":1731,"close":20.6,"high":21.54,"low":20.55,"open":21.32,"volume":1489511},{"timestamp":1012401000,"date":"2002-01-30","index":1732,"close":20.92,"high":21.08,"low":20.28,"open":20.6,"volume":2705422},{"timestamp":1012487400,"date":"2002-01-31","index":1733,"close":21.32,"high":21.4,"low":20.66,"open":21.08,"volume":1761867},{"timestamp":1012573800,"date":"2002-02-01","index":1734,"close":21.38,"high":21.76,"low":21.21,"open":21.39,"volume":761511},{"timestamp":1012833000,"date":"2002-02-04","index":1735,"close":21.67,"high":22.22,"low":21.62,"open":21.98,"volume":2231289},{"timestamp":1012919400,"date":"2002-02-05","index":1736,"close":21.75,"high":22.2,"low":21.52,"open":21.8,"volume":1206400},{"timestamp":1013005800,"date":"2002-02-06","index":1737,"close":21.53,"high":21.92,"low":21.15,"open":21.77,"volume":1594489}]},{"date":"2001-08-06","estimated":0.67,"reported":null,"pre":[],"post":[]},{"date":"2000-02-03","estimated":0.27,"reported":0.27,"pre":[{"timestamp":948292200,"date":"2000-01-19","index":1224,"close":48.38,"high":48.66,"low":45.89,"open":46.36,"volume":1980000},{"timestamp":948378600,"date":"2000-01-20","index":1225,"close":53.06,"high":53.72,"low":50.81,"open":52.92,"volume":3442667},{"timestamp":948465000,"date":"2000-01-21","index":1226,"close":52.13,"high":54,"low":51.94,"open":53.79,"volume":3165867},{"timestamp":948724200,"date":"2000-01-24","index":1227,"close":48.94,"high":52.59,"low":48.7,"open":52.22,"volume":1841067},{"timestamp":948810600,"date":"2000-01-25","index":1228,"close":49.97,"high":49.97,"low":47.63,"open":49.31,"volume":1716800},{"timestamp":948897000,"date":"2000-01-26","index":1229,"close":46.08,"high":48.12,"low":45.61,"open":48,"volume":1933333},{"timestamp":948983400,"date":"2000-01-27","index":1230,"close":45.84,"high":47.16,"low":45.19,"open":45.47,"volume":2287200},{"timestamp":949069800,"date":"2000-01-28","index":1231,"close":44.02,"high":46.69,"low":43.97,"open":45.94,"volume":1646667},{"timestamp":949329000,"date":"2000-01-31","index":1232,"close":46.1,"high":46.13,"low":43.45,"open":43.76,"volume":1972000},{"timestamp":949415400,"date":"2000-02-01","index":1233,"close":48.05,"high":48.05,"low":46.55,"open":46.59,"volume":1119200},{"timestamp":949501800,"date":"2000-02-02","index":1234,"close":49.88,"high":50.67,"low":48.94,"open":49.48,"volume":1040000}],"post":[{"timestamp":949588200,"date":"2000-02-03","index":1235,"close":52.5,"high":53.11,"low":50.63,"open":51.09,"volume":1121867},{"timestamp":949674600,"date":"2000-02-04","index":1236,"close":51.38,"high":52.17,"low":51.19,"open":51.94,"volume":992267},{"timestamp":949933800,"date":"2000-02-07","index":1237,"close":51.28,"high":51.28,"low":49.41,"open":50.72,"volume":1215200},{"timestamp":950020200,"date":"2000-02-08","index":1238,"close":54.75,"high":54.91,"low":53.6,"open":54.19,"volume":874667},{"timestamp":950106600,"date":"2000-02-09","index":1239,"close":53.41,"high":54.8,"low":53.41,"open":54.8,"volume":837600},{"timestamp":950193000,"date":"2000-02-10","index":1240,"close":54,"high":54.26,"low":53.18,"open":54.26,"volume":802667},{"timestamp":950279400,"date":"2000-02-11","index":1241,"close":50.34,"high":53.53,"low":50.34,"open":53.25,"volume":1003467},{"timestamp":950538600,"date":"2000-02-14","index":1242,"close":50.16,"high":51.28,"low":49.69,"open":50.63,"volume":733333},{"timestamp":950625000,"date":"2000-02-15","index":1243,"close":49.76,"high":49.97,"low":47.72,"open":49.97,"volume":1825333},{"timestamp":950711400,"date":"2000-02-16","index":1244,"close":49.5,"high":49.52,"low":48.09,"open":48.75,"volume":1415733},{"timestamp":950797800,"date":"2000-02-17","index":1245,"close":50.34,"high":50.44,"low":48.42,"open":49.88,"volume":736267}]},{"date":"1999-07-27","estimated":0.01,"reported":0.01,"pre":[{"timestamp":931786200,"date":"1999-07-12","index":1091,"close":23.16,"high":23.44,"low":22.76,"open":23.25,"volume":2240800},{"timestamp":931872600,"date":"1999-07-13","index":1092,"close":22.78,"high":22.99,"low":22.55,"open":22.99,"volume":723467},{"timestamp":931959000,"date":"1999-07-14","index":1093,"close":23.86,"high":24,"low":22.69,"open":22.69,"volume":3800533},{"timestamp":932045400,"date":"1999-07-15","index":1094,"close":24.56,"high":25.13,"low":24.47,"open":24.75,"volume":1989600},{"timestamp":932131800,"date":"1999-07-16","index":1095,"close":25.88,"high":26.11,"low":24.66,"open":24.8,"volume":5646133},{"timestamp":932391000,"date":"1999-07-19","index":1096,"close":25.41,"high":25.97,"low":25.22,"open":25.59,"volume":2783467},{"timestamp":932477400,"date":"1999-07-20","index":1097,"close":23.11,"high":24.23,"low":23.11,"open":24.19,"volume":3997067},{"timestamp":932563800,"date":"1999-07-21","index":1098,"close":22.5,"high":23.16,"low":22.22,"open":22.5,"volume":5285333},{"timestamp":932650200,"date":"1999-07-22","index":1099,"close":21.89,"high":22.08,"low":21.66,"open":22.03,"volume":2690667},{"timestamp":932736600,"date":"1999-07-23","index":1100,"close":21.8,"high":22.13,"low":21.56,"open":22.03,"volume":2253067},{"timestamp":932995800,"date":"1999-07-26","index":1101,"close":21.3,"high":21.49,"low":21.14,"open":21.42,"volume":1507733}],"post":[{"timestamp":933082200,"date":"1999-07-27","index":1102,"close":22.43,"high":22.45,"low":21.7,"open":22.08,"volume":1462400},{"timestamp":933168600,"date":"1999-07-28","index":1103,"close":23.25,"high":23.46,"low":22.45,"open":22.78,"volume":2194133},{"timestamp":933255000,"date":"1999-07-29","index":1104,"close":22.73,"high":23.2,"low":22.73,"open":22.92,"volume":1222667},{"timestamp":933341400,"date":"1999-07-30","index":1105,"close":22.78,"high":22.88,"low":22.15,"open":22.69,"volume":1196533},{"timestamp":933600600,"date":"1999-08-02","index":1106,"close":22.5,"high":22.78,"low":22.28,"open":22.45,"volume":723733},{"timestamp":933687000,"date":"1999-08-03","index":1107,"close":22.41,"high":22.59,"low":22.27,"open":22.59,"volume":692800},{"timestamp":933773400,"date":"1999-08-04","index":1108,"close":21.75,"high":22.03,"low":21.66,"open":22.01,"volume":510400},{"timestamp":933859800,"date":"1999-08-05","index":1109,"close":21.14,"high":21.19,"low":20.34,"open":21.05,"volume":754667},{"timestamp":933946200,"date":"1999-08-06","index":1110,"close":20.84,"high":20.86,"low":20.06,"open":20.06,"volume":3356533},{"timestamp":934205400,"date":"1999-08-09","index":1111,"close":22.03,"high":22.22,"low":20.95,"open":21.05,"volume":2767467},{"timestamp":934291800,"date":"1999-08-10","index":1112,"close":23.23,"high":23.39,"low":22.5,"open":22.55,"volume":4049600}]},{"date":"1999-01-22","estimated":0.03,"reported":null,"pre":[],"post":[]},{"date":"1998-08-03","estimated":0.25,"reported":0.24,"pre":[{"timestamp":900682200,"date":"1998-07-17","index":844,"close":12.21,"high":12.33,"low":12.05,"open":12.23,"volume":975200},{"timestamp":900941400,"date":"1998-07-20","index":845,"close":12.07,"high":12.33,"low":12,"open":12.28,"volume":1655200},{"timestamp":901027800,"date":"1998-07-21","index":846,"close":12.09,"high":12.09,"low":11.81,"open":11.86,"volume":1913067},{"timestamp":901114200,"date":"1998-07-22","index":847,"close":11.2,"high":12,"low":11.2,"open":11.91,"volume":1904267},{"timestamp":901200600,"date":"1998-07-23","index":848,"close":10.1,"high":10.59,"low":9.98,"open":10.41,"volume":3607200},{"timestamp":901287000,"date":"1998-07-24","index":849,"close":10.17,"high":10.29,"low":9.98,"open":10.27,"volume":1938933},{"timestamp":901546200,"date":"1998-07-27","index":850,"close":10.38,"high":10.45,"low":9.84,"open":10.22,"volume":1783200},{"timestamp":901632600,"date":"1998-07-28","index":851,"close":10.64,"high":10.69,"low":10.22,"open":10.36,"volume":2800267},{"timestamp":901719000,"date":"1998-07-29","index":852,"close":10.88,"high":10.97,"low":10.69,"open":10.69,"volume":1348533},{"timestamp":901805400,"date":"1998-07-30","index":853,"close":11.11,"high":11.25,"low":11.02,"open":11.02,"volume":1492000},{"timestamp":901891800,"date":"1998-07-31","index":854,"close":10.76,"high":10.92,"low":10.69,"open":10.88,"volume":1235200}],"post":[{"timestamp":902151000,"date":"1998-08-03","index":855,"close":10.36,"high":10.59,"low":10.15,"open":10.55,"volume":1347467},{"timestamp":902237400,"date":"1998-08-04","index":856,"close":10.03,"high":10.5,"low":10.03,"open":10.45,"volume":749600},{"timestamp":902323800,"date":"1998-08-05","index":857,"close":10.29,"high":10.41,"low":10.05,"open":10.27,"volume":1015200},{"timestamp":902410200,"date":"1998-08-06","index":858,"close":10.88,"high":10.92,"low":10.05,"open":10.13,"volume":2347467},{"timestamp":902496600,"date":"1998-08-07","index":859,"close":11.16,"high":11.37,"low":10.69,"open":10.69,"volume":3982133},{"timestamp":902755800,"date":"1998-08-10","index":860,"close":10.55,"high":11.04,"low":10.52,"open":10.88,"volume":1979200},{"timestamp":902842200,"date":"1998-08-11","index":861,"close":10.17,"high":10.36,"low":10.08,"open":10.17,"volume":1316533},{"timestamp":902928600,"date":"1998-08-12","index":862,"close":10.57,"high":10.59,"low":10.2,"open":10.31,"volume":2019467},{"timestamp":903015000,"date":"1998-08-13","index":863,"close":10.08,"high":10.34,"low":10.03,"open":10.31,"volume":993600},{"timestamp":903101400,"date":"1998-08-14","index":864,"close":10.13,"high":10.2,"low":9.82,"open":10.17,"volume":1081333},{"timestamp":903360600,"date":"1998-08-17","index":865,"close":10.31,"high":10.31,"low":9.94,"open":10.03,"volume":1056267}]},{"date":"1998-03-25","estimated":0.32,"reported":0.36,"pre":[{"timestamp":889540200,"date":"1998-03-10","index":754,"close":16.73,"high":16.82,"low":16.55,"open":16.73,"volume":6136533},{"timestamp":889626600,"date":"1998-03-11","index":755,"close":16.64,"high":16.77,"low":16.45,"open":16.73,"volume":5625600},{"timestamp":889713000,"date":"1998-03-12","index":756,"close":17.27,"high":17.41,"low":16.99,"open":17.11,"volume":5542400},{"timestamp":889799400,"date":"1998-03-13","index":757,"close":18.02,"high":18.23,"low":17.63,"open":17.65,"volume":5681067},{"timestamp":890058600,"date":"1998-03-16","index":758,"close":18.38,"high":18.4,"low":18.05,"open":18.35,"volume":2828267},{"timestamp":890145000,"date":"1998-03-17","index":759,"close":18.07,"high":18.3,"low":17.81,"open":18.19,"volume":1891200},{"timestamp":890231400,"date":"1998-03-18","index":760,"close":17.79,"high":17.95,"low":17.59,"open":17.86,"volume":1836267},{"timestamp":890317800,"date":"1998-03-19","index":761,"close":17.44,"high":17.77,"low":17.39,"open":17.77,"volume":3059733},{"timestamp":890404200,"date":"1998-03-20","index":762,"close":17.34,"high":17.63,"low":17.16,"open":17.54,"volume":1816000},{"timestamp":890663400,"date":"1998-03-23","index":763,"close":17.09,"high":17.25,"low":17.02,"open":17.2,"volume":1159467},{"timestamp":890749800,"date":"1998-03-24","index":764,"close":17.86,"high":17.91,"low":17.48,"open":17.6,"volume":1889600}],"post":[{"timestamp":890836200,"date":"1998-03-25","index":765,"close":17.77,"high":18.16,"low":17.53,"open":18.07,"volume":2162667},{"timestamp":890922600,"date":"1998-03-26","index":766,"close":17.63,"high":17.74,"low":17.51,"open":17.63,"volume":2432533},{"timestamp":891009000,"date":"1998-03-27","index":767,"close":17.53,"high":17.6,"low":17.23,"open":17.58,"volume":1185067},{"timestamp":891268200,"date":"1998-03-30","index":768,"close":17.25,"high":17.55,"low":17.04,"open":17.39,"volume":1290667},{"timestamp":891354600,"date":"1998-03-31","index":769,"close":17.33,"high":17.53,"low":17.25,"open":17.25,"volume":978667},{"timestamp":891441000,"date":"1998-04-01","index":770,"close":17.47,"high":17.58,"low":17.03,"open":17.25,"volume":2570133},{"timestamp":891527400,"date":"1998-04-02","index":771,"close":17.2,"high":17.46,"low":17.16,"open":17.39,"volume":2177600},{"timestamp":891613800,"date":"1998-04-03","index":772,"close":16.83,"high":16.9,"low":16.41,"open":16.78,"volume":4232000},{"timestamp":891869400,"date":"1998-04-06","index":773,"close":16.69,"high":17.25,"low":16.55,"open":17.18,"volume":4131200},{"timestamp":891955800,"date":"1998-04-07","index":774,"close":16.2,"high":16.69,"low":16.18,"open":16.59,"volume":3270933},{"timestamp":892042200,"date":"1998-04-08","index":775,"close":16.43,"high":16.59,"low":16.2,"open":16.48,"volume":2699733}]},{"date":"1997-12-31","estimated":0.32,"reported":null,"pre":[],"post":[]},{"date":"1997-07-30","estimated":0.21,"reported":0.21,"pre":[{"timestamp":868973400,"date":"1997-07-15","index":590,"close":15.33,"high":15.35,"low":14.88,"open":15.26,"volume":3265600},{"timestamp":869059800,"date":"1997-07-16","index":591,"close":15.94,"high":16.45,"low":15.21,"open":16.38,"volume":6841600},{"timestamp":869146200,"date":"1997-07-17","index":592,"close":14.89,"high":15,"low":14.3,"open":14.46,"volume":11444267},{"timestamp":869232600,"date":"1997-07-18","index":593,"close":13.82,"high":14.81,"low":13.8,"open":14.81,"volume":7041067},{"timestamp":869491800,"date":"1997-07-21","index":594,"close":14.27,"high":14.74,"low":13.9,"open":13.97,"volume":5534400},{"timestamp":869578200,"date":"1997-07-22","index":595,"close":15.19,"high":15.33,"low":14.34,"open":14.34,"volume":3726933},{"timestamp":869664600,"date":"1997-07-23","index":596,"close":16.69,"high":16.88,"low":15.87,"open":16.62,"volume":9324267},{"timestamp":869751000,"date":"1997-07-24","index":597,"close":16.17,"high":16.45,"low":15.9,"open":16.17,"volume":5478933},{"timestamp":869837400,"date":"1997-07-25","index":598,"close":16.17,"high":16.31,"low":15.82,"open":16.15,"volume":1480533},{"timestamp":870096600,"date":"1997-07-28","index":599,"close":15.96,"high":16.08,"low":15.84,"open":16.08,"volume":3107733},{"timestamp":870183000,"date":"1997-07-29","index":600,"close":15.3,"high":15.75,"low":15.16,"open":15.75,"volume":2237333}],"post":[{"timestamp":870269400,"date":"1997-07-30","index":601,"close":15.14,"high":15.63,"low":14.91,"open":14.93,"volume":4264533},{"timestamp":870355800,"date":"1997-07-31","index":602,"close":15.19,"high":15.45,"low":15.09,"open":15.45,"volume":1638400},{"timestamp":870442200,"date":"1997-08-01","index":603,"close":15.7,"high":15.87,"low":14.77,"open":15.12,"volume":3018667},{"timestamp":870701400,"date":"1997-08-04","index":604,"close":15.81,"high":15.98,"low":15.35,"open":15.52,"volume":2946133},{"timestamp":870787800,"date":"1997-08-05","index":605,"close":16.38,"high":16.64,"low":15.8,"open":16.01,"volume":3129067},{"timestamp":870874200,"date":"1997-08-06","index":606,"close":16.24,"high":16.45,"low":16.08,"open":16.45,"volume":1400533},{"timestamp":870960600,"date":"1997-08-07","index":607,"close":15.63,"high":16.38,"low":15.49,"open":16.38,"volume":1373867},{"timestamp":871047000,"date":"1997-08-08","index":608,"close":15.11,"high":15.63,"low":14.72,"open":15.52,"volume":5354133},{"timestamp":871306200,"date":"1997-08-11","index":609,"close":15.05,"high":15.45,"low":14.81,"open":15.28,"volume":3899733},{"timestamp":871392600,"date":"1997-08-12","index":610,"close":15.21,"high":15.45,"low":15.09,"open":15.19,"volume":3294400},{"timestamp":871479000,"date":"1997-08-13","index":611,"close":17.13,"high":17.3,"low":15.35,"open":15.38,"volume":8051733}]},{"date":"1997-01-27","estimated":0.24,"reported":0.24,"pre":[{"timestamp":852906600,"date":"1997-01-10","index":462,"close":5.17,"high":5.17,"low":5.09,"open":5.14,"volume":324267},{"timestamp":853165800,"date":"1997-01-13","index":463,"close":5.16,"high":5.16,"low":5.09,"open":5.16,"volume":801067},{"timestamp":853252200,"date":"1997-01-14","index":464,"close":5.32,"high":5.41,"low":5.13,"open":5.16,"volume":2939733},{"timestamp":853338600,"date":"1997-01-15","index":465,"close":5.63,"high":5.67,"low":5.44,"open":5.53,"volume":1626667},{"timestamp":853425000,"date":"1997-01-16","index":466,"close":5.78,"high":5.8,"low":5.59,"open":5.59,"volume":3198933},{"timestamp":853511400,"date":"1997-01-17","index":467,"close":5.67,"high":5.68,"low":5.6,"open":5.63,"volume":1774933},{"timestamp":853770600,"date":"1997-01-20","index":468,"close":5.66,"high":5.71,"low":5.6,"open":5.66,"volume":1528533},{"timestamp":853857000,"date":"1997-01-21","index":469,"close":5.77,"high":5.86,"low":5.48,"open":5.48,"volume":2762667},{"timestamp":853943400,"date":"1997-01-22","index":470,"close":5.72,"high":5.75,"low":5.66,"open":5.74,"volume":2714667},{"timestamp":854029800,"date":"1997-01-23","index":471,"close":5.8,"high":5.89,"low":5.41,"open":5.41,"volume":8562133},{"timestamp":854116200,"date":"1997-01-24","index":472,"close":6.28,"high":6.42,"low":5.99,"open":6.05,"volume":6046933}],"post":[{"timestamp":854375400,"date":"1997-01-27","index":473,"close":6.25,"high":6.3,"low":6.23,"open":6.3,"volume":7531733},{"timestamp":854461800,"date":"1997-01-28","index":474,"close":6.35,"high":6.49,"low":6.14,"open":6.14,"volume":5196800},{"timestamp":854548200,"date":"1997-01-29","index":475,"close":6.36,"high":6.36,"low":6.32,"open":6.35,"volume":909867},{"timestamp":854634600,"date":"1997-01-30","index":476,"close":6.47,"high":6.47,"low":6.33,"open":6.38,"volume":4267733},{"timestamp":854721000,"date":"1997-01-31","index":477,"close":6.86,"high":6.91,"low":6.6,"open":6.6,"volume":2830933},{"timestamp":854980200,"date":"1997-02-03","index":478,"close":7.01,"high":7.05,"low":6.94,"open":7.05,"volume":3002667},{"timestamp":855066600,"date":"1997-02-04","index":479,"close":6.87,"high":6.96,"low":6.8,"open":6.81,"volume":3292800},{"timestamp":855153000,"date":"1997-02-05","index":480,"close":6.45,"high":6.75,"low":6.45,"open":6.63,"volume":2821333},{"timestamp":855239400,"date":"1997-02-06","index":481,"close":6.43,"high":6.47,"low":6.28,"open":6.39,"volume":2731733},{"timestamp":855325800,"date":"1997-02-07","index":482,"close":6.61,"high":6.63,"low":6.54,"open":6.54,"volume":2090667},{"timestamp":855585000,"date":"1997-02-10","index":483,"close":6.56,"high":6.59,"low":6.54,"open":6.57,"volume":1483733}]},{"date":"1996-08-14","estimated":0.21,"reported":0.22,"pre":[{"timestamp":838733400,"date":"1996-07-30","index":348,"close":3.47,"high":3.47,"low":3.4,"open":3.47,"volume":985600},{"timestamp":838819800,"date":"1996-07-31","index":349,"close":3.54,"high":3.54,"low":3.42,"open":3.47,"volume":2465067},{"timestamp":838906200,"date":"1996-08-01","index":350,"close":3.64,"high":3.68,"low":3.52,"open":3.56,"volume":1517867},{"timestamp":838992600,"date":"1996-08-02","index":351,"close":3.75,"high":3.77,"low":3.66,"open":3.66,"volume":379733},{"timestamp":839251800,"date":"1996-08-05","index":352,"close":3.77,"high":3.8,"low":3.75,"open":3.75,"volume":344533},{"timestamp":839338200,"date":"1996-08-06","index":353,"close":3.66,"high":3.7,"low":3.66,"open":3.68,"volume":104533},{"timestamp":839424600,"date":"1996-08-07","index":354,"close":3.81,"high":3.82,"low":3.69,"open":3.69,"volume":317867},{"timestamp":839511000,"date":"1996-08-08","index":355,"close":3.87,"high":3.87,"low":3.77,"open":3.8,"volume":1412267},{"timestamp":839597400,"date":"1996-08-09","index":356,"close":3.77,"high":3.81,"low":3.74,"open":3.76,"volume":529067},{"timestamp":839856600,"date":"1996-08-12","index":357,"close":3.57,"high":3.68,"low":3.54,"open":3.68,"volume":149333},{"timestamp":839943000,"date":"1996-08-13","index":358,"close":3.55,"high":3.56,"low":3.49,"open":3.56,"volume":226133}],"post":[{"timestamp":840029400,"date":"1996-08-14","index":359,"close":3.54,"high":3.55,"low":3.48,"open":3.49,"volume":134400},{"timestamp":840115800,"date":"1996-08-15","index":360,"close":3.49,"high":3.52,"low":3.41,"open":3.48,"volume":636800},{"timestamp":840202200,"date":"1996-08-16","index":361,"close":3.45,"high":3.49,"low":3.43,"open":3.46,"volume":566400},{"timestamp":840461400,"date":"1996-08-19","index":362,"close":3.54,"high":3.56,"low":3.49,"open":3.49,"volume":322133},{"timestamp":840547800,"date":"1996-08-20","index":363,"close":3.59,"high":3.63,"low":3.52,"open":3.59,"volume":1205333},{"timestamp":840634200,"date":"1996-08-21","index":364,"close":3.53,"high":3.59,"low":3.52,"open":3.55,"volume":1035733},{"timestamp":840720600,"date":"1996-08-22","index":365,"close":3.59,"high":3.61,"low":3.54,"open":3.54,"volume":596267},{"timestamp":840807000,"date":"1996-08-23","index":366,"close":3.59,"high":3.59,"low":3.54,"open":3.54,"volume":19200},{"timestamp":841066200,"date":"1996-08-26","index":367,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":150400},{"timestamp":841152600,"date":"1996-08-27","index":368,"close":3.6,"high":3.61,"low":3.54,"open":3.61,"volume":617600},{"timestamp":841239000,"date":"1996-08-28","index":369,"close":3.61,"high":3.61,"low":3.56,"open":3.61,"volume":502400}]},{"date":"1996-02-14","estimated":0.13,"reported":0.21,"pre":[{"timestamp":823012200,"date":"1996-01-30","index":222,"close":4.15,"high":4.24,"low":4.13,"open":4.2,"volume":1269333},{"timestamp":823098600,"date":"1996-01-31","index":223,"close":4.2,"high":4.2,"low":4.11,"open":4.17,"volume":408533},{"timestamp":823185000,"date":"1996-02-01","index":224,"close":4.34,"high":4.35,"low":4.03,"open":4.17,"volume":1689600},{"timestamp":823271400,"date":"1996-02-02","index":225,"close":4.34,"high":4.34,"low":4.24,"open":4.24,"volume":820267},{"timestamp":823530600,"date":"1996-02-05","index":226,"close":4.36,"high":4.43,"low":4.29,"open":4.37,"volume":5460267},{"timestamp":823617000,"date":"1996-02-06","index":227,"close":4.27,"high":4.38,"low":4.27,"open":4.27,"volume":1521067},{"timestamp":823703400,"date":"1996-02-07","index":228,"close":4.15,"high":4.34,"low":4.13,"open":4.27,"volume":855467},{"timestamp":823789800,"date":"1996-02-08","index":229,"close":4.41,"high":4.52,"low":4.31,"open":4.52,"volume":2496000},{"timestamp":823876200,"date":"1996-02-09","index":230,"close":4.36,"high":4.48,"low":4.36,"open":4.48,"volume":359467},{"timestamp":824135400,"date":"1996-02-12","index":231,"close":4.49,"high":4.54,"low":4.31,"open":4.31,"volume":3566933},{"timestamp":824221800,"date":"1996-02-13","index":232,"close":4.31,"high":4.45,"low":4.31,"open":4.36,"volume":696533}],"post":[{"timestamp":824308200,"date":"1996-02-14","index":233,"close":4.31,"high":4.35,"low":4.22,"open":4.34,"volume":2064000},{"timestamp":824394600,"date":"1996-02-15","index":234,"close":4.1,"high":4.23,"low":4.01,"open":4.22,"volume":2172800},{"timestamp":824481000,"date":"1996-02-16","index":235,"close":4.2,"high":4.29,"low":4.18,"open":4.22,"volume":2168533},{"timestamp":824826600,"date":"1996-02-20","index":236,"close":4.73,"high":4.9,"low":4.68,"open":4.69,"volume":3281067},{"timestamp":824913000,"date":"1996-02-21","index":237,"close":4.95,"high":4.97,"low":4.83,"open":4.85,"volume":2778667},{"timestamp":824999400,"date":"1996-02-22","index":238,"close":4.89,"high":4.97,"low":4.85,"open":4.95,"volume":2236800},{"timestamp":825085800,"date":"1996-02-23","index":239,"close":4.85,"high":4.92,"low":4.78,"open":4.85,"volume":1942400},{"timestamp":825345000,"date":"1996-02-26","index":240,"close":4.83,"high":4.86,"low":4.8,"open":4.85,"volume":647467},{"timestamp":825431400,"date":"1996-02-27","index":241,"close":4.55,"high":4.76,"low":4.52,"open":4.76,"volume":2971733},{"timestamp":825517800,"date":"1996-02-28","index":242,"close":4.34,"high":4.59,"low":4.31,"open":4.46,"volume":4777600},{"timestamp":825604200,"date":"1996-02-29","index":243,"close":4.55,"high":4.59,"low":4.48,"open":4.48,"volume":3537067}]},{"date":"1995-08-30","estimated":0.11,"reported":0.11,"pre":[{"timestamp":808493400,"date":"1995-08-15","index":106,"close":4.64,"high":4.71,"low":4.57,"open":4.69,"volume":2008533},{"timestamp":808579800,"date":"1995-08-16","index":107,"close":4.92,"high":5,"low":4.73,"open":4.82,"volume":1257600},{"timestamp":808666200,"date":"1995-08-17","index":108,"close":4.91,"high":4.99,"low":4.9,"open":4.9,"volume":1553067},{"timestamp":808752600,"date":"1995-08-18","index":109,"close":4.9,"high":4.97,"low":4.9,"open":4.97,"volume":48000},{"timestamp":809011800,"date":"1995-08-21","index":110,"close":4.49,"high":4.89,"low":4.49,"open":4.88,"volume":635733},{"timestamp":809098200,"date":"1995-08-22","index":111,"close":4.57,"high":4.57,"low":4.37,"open":4.5,"volume":1515733},{"timestamp":809184600,"date":"1995-08-23","index":112,"close":4.65,"high":4.76,"low":4.55,"open":4.63,"volume":1265067},{"timestamp":809271000,"date":"1995-08-24","index":113,"close":4.57,"high":4.65,"low":4.52,"open":4.65,"volume":296533},{"timestamp":809357400,"date":"1995-08-25","index":114,"close":4.59,"high":4.65,"low":4.57,"open":4.65,"volume":1763200},{"timestamp":809616600,"date":"1995-08-28","index":115,"close":4.52,"high":4.66,"low":4.52,"open":4.57,"volume":1109333},{"timestamp":809703000,"date":"1995-08-29","index":116,"close":4.41,"high":4.58,"low":4.27,"open":4.51,"volume":2538667}],"post":[{"timestamp":809789400,"date":"1995-08-30","index":117,"close":4.38,"high":4.52,"low":4.37,"open":4.45,"volume":983467},{"timestamp":809875800,"date":"1995-08-31","index":118,"close":4.42,"high":4.46,"low":4.38,"open":4.41,"volume":668800},{"timestamp":809962200,"date":"1995-09-01","index":119,"close":4.55,"high":4.58,"low":4.48,"open":4.48,"volume":336000},{"timestamp":810307800,"date":"1995-09-05","index":120,"close":4.84,"high":4.84,"low":4.57,"open":4.57,"volume":726400},{"timestamp":810394200,"date":"1995-09-06","index":121,"close":4.85,"high":4.93,"low":4.78,"open":4.89,"volume":1463467},{"timestamp":810480600,"date":"1995-09-07","index":122,"close":4.84,"high":4.91,"low":4.8,"open":4.85,"volume":619733},{"timestamp":810567000,"date":"1995-09-08","index":123,"close":4.83,"high":4.89,"low":4.78,"open":4.8,"volume":52267},{"timestamp":810826200,"date":"1995-09-11","index":124,"close":5.06,"high":5.16,"low":4.78,"open":4.78,"volume":803200},{"timestamp":810912600,"date":"1995-09-12","index":125,"close":4.92,"high":5.24,"low":4.88,"open":5.13,"volume":516267},{"timestamp":810999000,"date":"1995-09-13","index":126,"close":4.86,"high":4.98,"low":4.86,"open":4.91,"volume":872533},{"timestamp":811085400,"date":"1995-09-14","index":127,"close":4.83,"high":4.86,"low":4.77,"open":4.86,"volume":233600}]}] diff --git a/data/BAC_full.json b/data/BAC_full.json index dc33974b5..7cd6fc8ef 100644 --- a/data/BAC_full.json +++ b/data/BAC_full.json @@ -1 +1 @@ -[{"date":"2024-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]},{"date":"2018-07-16","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1530192600,"date":"2018-06-28","index":11292,"close":28.67,"high":28.84,"low":28.3,"open":28.4,"volume":71292100},{"timestamp":1530279000,"date":"2018-06-29","index":11293,"close":28.19,"high":29.17,"low":28.18,"open":29.09,"volume":102307600},{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":28.28,"high":28.28,"low":27.83,"open":28.08,"volume":52534300},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":27.78,"high":28.43,"low":27.74,"open":28.33,"volume":40599000},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":27.92,"high":28.08,"low":27.81,"open":27.95,"volume":44506800},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":28.03,"high":28.15,"low":27.63,"open":27.81,"volume":39424900},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":29.05,"high":29.09,"low":28.22,"open":28.23,"volume":61758900},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":28.83,"high":29.33,"low":28.75,"open":29.22,"volume":58858400},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":28.68,"high":28.91,"low":28.62,"open":28.67,"volume":50218900},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":28.77,"high":28.97,"low":28.66,"open":28.9,"volume":51700700},{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":28.55,"high":28.69,"low":28.22,"open":28.62,"volume":75178000}],"post":[{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":29.78,"high":29.85,"low":28.73,"open":28.78,"volume":129172000},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":30.01,"high":30.2,"low":29.58,"open":29.89,"volume":87778900},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":30.13,"high":30.29,"low":29.84,"open":29.92,"volume":59109200},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":29.67,"high":30.02,"low":29.64,"open":29.93,"volume":59260600},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":30.13,"high":30.16,"low":29.46,"open":29.62,"volume":80432700},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":30.75,"high":30.85,"low":30.13,"open":30.14,"volume":74080200},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":30.83,"high":31.11,"low":30.65,"open":30.85,"volume":64761500},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":31.07,"high":31.11,"low":30.67,"open":30.7,"volume":57644100},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":30.94,"high":31.21,"low":30.89,"open":31.19,"volume":46215000},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":31.06,"high":31.14,"low":30.8,"open":30.99,"volume":57198900},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":31.31,"high":31.45,"low":31.13,"open":31.14,"volume":58721000}]},{"date":"2018-04-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":11229,"close":29.99,"high":30.14,"low":29.31,"open":29.57,"volume":65678300},{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":29.31,"high":30.06,"low":28.75,"open":29.8,"volume":86644200},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":29.59,"high":29.65,"low":29.1,"open":29.54,"volume":69698700},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":29.88,"high":29.97,"low":28.95,"open":29,"volume":66640800},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":30.32,"high":30.55,"low":30.12,"open":30.18,"volume":55765500},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":29.63,"high":30.29,"low":29.37,"open":30.01,"volume":79687600},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":29.87,"high":30.63,"low":29.76,"open":29.82,"volume":65917500},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":30.48,"high":30.58,"low":30.23,"open":30.48,"volume":60540500},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":29.9,"high":30.24,"low":29.89,"open":30.15,"volume":62211500},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":30.65,"high":30.8,"low":30.17,"open":30.22,"volume":57989100},{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":29.8,"high":31.17,"low":29.56,"open":31.13,"volume":99254500}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":29.93,"high":30.37,"low":29.47,"open":30.08,"volume":110588900},{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":30.04,"high":30.37,"low":29.88,"open":30.17,"volume":83475900},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":29.53,"high":30.22,"low":29.5,"open":30.03,"volume":79743200},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":30.18,"high":30.24,"low":29.54,"open":29.55,"volume":80902600},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":30.26,"high":30.53,"low":30.13,"open":30.26,"volume":65554600},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":30.32,"high":30.4,"low":30.12,"open":30.27,"volume":50686300},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":30.19,"high":30.86,"low":30,"open":30.46,"volume":81486800},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":30.14,"high":30.34,"low":29.8,"open":30.09,"volume":65893500},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":30.07,"high":30.28,"low":29.99,"open":30.04,"volume":45936700},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":30.15,"high":30.21,"low":29.97,"open":29.99,"volume":47411200},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":29.92,"high":30.43,"low":29.92,"open":30.27,"volume":55153900}]},{"date":"2018-01-17","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":11168,"close":29.52,"high":29.88,"low":29.52,"open":29.85,"volume":40672000},{"timestamp":1514903400,"date":"2018-01-02","index":11169,"close":29.9,"high":29.9,"low":29.61,"open":29.75,"volume":57121600},{"timestamp":1514989800,"date":"2018-01-03","index":11170,"close":29.8,"high":29.94,"low":29.69,"open":29.9,"volume":57865700},{"timestamp":1515076200,"date":"2018-01-04","index":11171,"close":30.19,"high":30.44,"low":29.88,"open":29.97,"volume":76512500},{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":30.33,"high":30.42,"low":30.05,"open":30.37,"volume":56445200},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":30.12,"high":30.27,"low":30.05,"open":30.23,"volume":42914800},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":30.27,"high":30.54,"low":30.13,"open":30.2,"volume":69479100},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":30.55,"high":30.73,"low":30.31,"open":30.37,"volume":63532800},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":30.66,"high":30.69,"low":30.45,"open":30.66,"volume":59318300},{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":31.19,"high":31.2,"low":30.77,"open":30.88,"volume":66371600},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":31.24,"high":31.79,"low":31.03,"open":31.74,"volume":104467900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":31.18,"high":31.29,"low":30.34,"open":31,"volume":124382900},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":31.48,"high":31.71,"low":31.21,"open":31.33,"volume":76463800},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":31.72,"high":31.74,"low":31.46,"open":31.58,"volume":66491000},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":31.94,"high":31.94,"low":31.58,"open":31.67,"volume":53848800},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":31.92,"high":32.13,"low":31.79,"open":31.86,"volume":56531400},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":32.09,"high":32.21,"low":31.82,"open":32.01,"volume":81585000},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":32.09,"high":32.25,"low":31.93,"open":32.24,"volume":62265800},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":32.2,"high":32.2,"low":31.95,"open":32.11,"volume":52699900},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":32.28,"high":32.45,"low":32.18,"open":32.25,"volume":59126500},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":31.88,"high":32.2,"low":31.85,"open":31.95,"volume":60555800},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":32,"high":32.29,"low":31.95,"open":32.05,"volume":65734100}]},{"date":"2017-10-13","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":11104,"close":25.45,"high":25.64,"low":25.34,"open":25.59,"volume":64991400},{"timestamp":1506691800,"date":"2017-09-29","index":11105,"close":25.34,"high":25.48,"low":25.31,"open":25.41,"volume":66232600},{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":25.62,"high":25.65,"low":25.39,"open":25.46,"volume":54001400},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":25.86,"high":25.93,"low":25.62,"open":25.75,"volume":55946900},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":25.71,"high":25.95,"low":25.7,"open":25.86,"volume":53402800},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":26.13,"high":26.23,"low":25.66,"open":25.77,"volume":62636900},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":26.21,"high":26.3,"low":26.04,"open":26.25,"volume":53900600},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":25.85,"high":26.27,"low":25.76,"open":26.26,"volume":55172500},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":25.93,"high":25.95,"low":25.71,"open":25.83,"volume":46133800},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":25.83,"high":25.93,"low":25.65,"open":25.93,"volume":51652300},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":25.45,"high":25.93,"low":25.34,"open":25.87,"volume":71770000}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":25.83,"high":26,"low":25.12,"open":25.38,"volume":104196900},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":26.24,"high":26.33,"low":25.87,"open":25.87,"volume":71927200},{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":26.2,"high":26.43,"low":26.11,"open":26.37,"volume":48644400},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":26.48,"high":26.55,"low":26.33,"open":26.34,"volume":55382500},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":26.58,"high":26.59,"low":26.15,"open":26.2,"volume":54542700},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":27.17,"high":27.18,"low":26.9,"open":27.04,"volume":83764700},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":27.16,"high":27.43,"low":27.09,"open":27.22,"volume":69607700},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":27.68,"high":27.84,"low":27.34,"open":27.35,"volume":90346500},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":27.63,"high":27.92,"low":27.34,"open":27.89,"volume":81265300},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":27.74,"high":27.98,"low":27.68,"open":27.69,"volume":55342500},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":27.8,"high":27.96,"low":27.62,"open":27.68,"volume":58856700}]},{"date":"2017-07-18","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":24.26,"high":24.62,"low":24.17,"open":24.62,"volume":84005200},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":24.68,"high":24.91,"low":24.44,"open":24.46,"volume":58129700},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":24.92,"high":24.95,"low":24.62,"open":24.8,"volume":76172500},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":24.71,"high":25.11,"low":24.69,"open":24.9,"volume":84465400},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":24.83,"high":25,"low":24.65,"open":24.92,"volume":54478800},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":24.89,"high":24.99,"low":24.64,"open":24.72,"volume":54632800},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":24.6,"high":24.91,"low":24.46,"open":24.88,"volume":69410600},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":24.35,"high":24.6,"low":24.3,"open":24.42,"volume":68708700},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":24.62,"high":24.63,"low":24.37,"open":24.43,"volume":55533400},{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":24.21,"high":24.32,"low":23.82,"open":24.2,"volume":92625400},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":24.02,"high":24.22,"low":23.93,"open":24.22,"volume":81522000}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":23.9,"high":24.06,"low":23.61,"open":23.91,"volume":107981400},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":24.06,"high":24.2,"low":23.81,"open":24.05,"volume":74140100},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":23.94,"high":24.12,"low":23.83,"open":24.02,"volume":62793500},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":23.8,"high":23.96,"low":23.66,"open":23.84,"volume":65922500},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":23.91,"high":24.03,"low":23.73,"open":23.74,"volume":51382700},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":24.48,"high":24.67,"low":24.24,"open":24.25,"volume":86154700},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":24.21,"high":24.67,"low":24.14,"open":24.67,"volume":65704700},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":24.11,"high":24.45,"low":24.03,"open":24.26,"volume":62902100},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":24.03,"high":24.21,"low":23.96,"open":24.05,"volume":50143400},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":24.12,"high":24.3,"low":24.09,"open":24.12,"volume":62272000},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":24.45,"high":24.49,"low":24.27,"open":24.29,"volume":52782500}]},{"date":"2017-04-18","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":23.59,"high":23.97,"low":23.59,"open":23.83,"volume":77158300},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":23.59,"high":23.75,"low":23.08,"open":23.65,"volume":88076600},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":23.44,"high":23.51,"low":23.2,"open":23.2,"volume":75244400},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":23.17,"high":23.88,"low":23.15,"open":23.77,"volume":97453300},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":23.26,"high":23.46,"low":22.96,"open":23.17,"volume":82975200},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":23.16,"high":23.34,"low":22.93,"open":23.03,"volume":79519400},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":23.02,"high":23.28,"low":22.91,"open":23.13,"volume":63254700},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":22.92,"high":22.95,"low":22.58,"open":22.83,"volume":94206700},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":22.65,"high":22.94,"low":22.61,"open":22.88,"volume":76556300},{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":22.34,"high":22.96,"low":22.34,"open":22.56,"volume":88061800},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":22.81,"high":22.83,"low":22.26,"open":22.36,"volume":85053200}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":22.71,"high":23.15,"low":22.38,"open":23.11,"volume":146488400},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":22.74,"high":23.15,"low":22.68,"open":22.92,"volume":101771800},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":23.07,"high":23.17,"low":22.82,"open":22.96,"volume":103802600},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":22.71,"high":23.08,"low":22.59,"open":23.03,"volume":127235400},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":23.63,"high":23.85,"low":23.24,"open":23.24,"volume":138638900},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":23.98,"high":24.35,"low":23.91,"open":23.99,"volume":131531100},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":23.89,"high":24.19,"low":23.86,"open":24,"volume":95172200},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":23.65,"high":23.93,"low":23.46,"open":23.9,"volume":80024200},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":23.34,"high":23.72,"low":23.32,"open":23.57,"volume":69384900},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":23.61,"high":23.77,"low":23.35,"open":23.52,"volume":72382900},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":23.53,"high":23.67,"low":23.33,"open":23.61,"volume":60262600}]},{"date":"2017-01-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10915,"close":22.33,"high":22.67,"low":22.26,"open":22.62,"volume":52652900},{"timestamp":1483021800,"date":"2016-12-29","index":10916,"close":22,"high":22.39,"low":21.77,"open":22.33,"volume":79188400},{"timestamp":1483108200,"date":"2016-12-30","index":10917,"close":22.1,"high":22.26,"low":21.95,"open":22.02,"volume":72605900},{"timestamp":1483453800,"date":"2017-01-03","index":10918,"close":22.53,"high":22.68,"low":22.2,"open":22.6,"volume":99298100},{"timestamp":1483540200,"date":"2017-01-04","index":10919,"close":22.95,"high":22.96,"low":22.6,"open":22.72,"volume":76875100},{"timestamp":1483626600,"date":"2017-01-05","index":10920,"close":22.68,"high":22.93,"low":22.35,"open":22.82,"volume":86826400},{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":22.68,"high":22.85,"low":22.56,"open":22.78,"volume":66281500},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":22.55,"high":22.71,"low":22.4,"open":22.51,"volume":75901500},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":22.94,"high":23.14,"low":22.54,"open":22.59,"volume":100977700},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":23.07,"high":23.07,"low":22.72,"open":22.94,"volume":92385600},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":22.92,"high":23.12,"low":22.61,"open":23.01,"volume":120474200}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":23.01,"high":23.41,"low":22.8,"open":23.21,"volume":161930900},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":22.05,"high":22.79,"low":22.01,"open":22.68,"volume":152495900},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":22.63,"high":22.65,"low":22.1,"open":22.3,"volume":124366000},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":22.53,"high":22.81,"low":22.41,"open":22.73,"volume":75990800},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":22.64,"high":22.93,"low":22.52,"open":22.66,"volume":102564900},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":22.56,"high":22.76,"low":22.42,"open":22.62,"volume":61385600},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":22.95,"high":23.1,"low":22.48,"open":22.61,"volume":98508700},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":23.37,"high":23.42,"low":23.1,"open":23.32,"volume":99753300},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":23.44,"high":23.55,"low":23.28,"open":23.41,"volume":84146400},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":23.36,"high":23.45,"low":23.28,"open":23.43,"volume":54590200},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":22.95,"high":23.2,"low":22.71,"open":23.2,"volume":91561200}]},{"date":"2016-10-17","estimated":0.34,"reported":0.41,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10854,"close":15.65,"high":15.73,"low":15.17,"open":15.26,"volume":119428700},{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":15.63,"high":15.73,"low":15.5,"open":15.59,"volume":69873100},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":15.8,"high":16.05,"low":15.67,"open":15.7,"volume":98501500},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":16.11,"high":16.23,"low":15.96,"open":15.96,"volume":86056900},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":16.22,"high":16.23,"low":16.04,"open":16.17,"volume":75886700},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":16.13,"high":16.25,"low":15.98,"open":16.19,"volume":99605400},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":16.3,"high":16.4,"low":16.18,"open":16.22,"volume":64158500},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":16.11,"high":16.33,"low":16.02,"open":16.26,"volume":77374000},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":16.03,"high":16.24,"low":16.01,"open":16.09,"volume":67165800},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":15.83,"high":16.09,"low":15.6,"open":16.09,"volume":78637000},{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":16,"high":16.23,"low":15.94,"open":16.15,"volume":108865700}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":16.05,"high":16.2,"low":15.9,"open":16.17,"volume":101795500},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":16.26,"high":16.27,"low":16.11,"open":16.19,"volume":71433100},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":16.47,"high":16.53,"low":16.28,"open":16.3,"volume":97969000},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":16.56,"high":16.63,"low":16.41,"open":16.45,"volume":88081200},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":16.67,"high":16.67,"low":16.4,"open":16.46,"volume":77954900},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":16.77,"high":16.8,"low":16.61,"open":16.75,"volume":68244800},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":16.72,"high":16.82,"low":16.68,"open":16.71,"volume":49350300},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":16.87,"high":16.87,"low":16.62,"open":16.64,"volume":58730400},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":16.91,"high":17.1,"low":16.86,"open":16.95,"volume":97937300},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":16.68,"high":16.98,"low":16.5,"open":16.95,"volume":115123600},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":16.5,"high":16.73,"low":16.5,"open":16.68,"volume":70387600}]},{"date":"2016-07-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10790,"close":13.27,"high":13.38,"low":13.07,"open":13.37,"volume":125773900},{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":13.1,"high":13.27,"low":13.02,"open":13.19,"volume":88888100},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":12.74,"high":12.94,"low":12.63,"open":12.93,"volume":98246500},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":12.86,"high":12.92,"low":12.45,"open":12.52,"volume":94983300},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":13.01,"high":13.11,"low":12.84,"open":12.87,"volume":101100300},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":13.17,"high":13.32,"low":13.11,"open":13.28,"volume":92698900},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":13.21,"high":13.4,"low":13.2,"open":13.29,"volume":67267300},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":13.54,"high":13.6,"low":13.4,"open":13.41,"volume":89070600},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":13.44,"high":13.58,"low":13.32,"open":13.5,"volume":74595600},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":13.65,"high":13.78,"low":13.64,"open":13.73,"volume":97852100},{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":13.66,"high":13.79,"low":13.52,"open":13.78,"volume":78652500}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":14.11,"high":14.23,"low":13.82,"open":13.84,"volume":187187100},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":14.26,"high":14.37,"low":14.03,"open":14.06,"volume":96940100},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":14.4,"high":14.43,"low":14.26,"open":14.35,"volume":79277900},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":14.27,"high":14.47,"low":14.26,"open":14.43,"volume":65376300},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":14.38,"high":14.4,"low":14.18,"open":14.26,"volume":46604800},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":14.37,"high":14.39,"low":14.28,"open":14.31,"volume":46420800},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":14.53,"high":14.55,"low":14.31,"open":14.32,"volume":60205600},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":14.63,"high":14.7,"low":14.45,"open":14.57,"volume":100986000},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":14.68,"high":14.69,"low":14.46,"open":14.57,"volume":72049500},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":14.49,"high":14.7,"low":14.48,"open":14.56,"volume":63276500},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":14.33,"high":14.6,"low":14.26,"open":14.52,"volume":61460900}]},{"date":"2016-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10725,"close":13.48,"high":13.66,"low":13.46,"open":13.49,"volume":85897000},{"timestamp":1459431000,"date":"2016-03-31","index":10726,"close":13.52,"high":13.71,"low":13.45,"open":13.49,"volume":79592100},{"timestamp":1459517400,"date":"2016-04-01","index":10727,"close":13.56,"high":13.65,"low":13.32,"open":13.47,"volume":73130900},{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":13.51,"high":13.65,"low":13.41,"open":13.54,"volume":59709600},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":13.19,"high":13.34,"low":13.16,"open":13.3,"volume":78445900},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":13.27,"high":13.3,"low":13.11,"open":13.2,"volume":62558500},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":12.85,"high":13.21,"low":12.75,"open":13.15,"volume":105704500},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":12.88,"high":13.14,"low":12.86,"open":13.03,"volume":76548100},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":12.97,"high":13.09,"low":12.88,"open":12.92,"volume":79411500},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":13.27,"high":13.33,"low":12.93,"open":13,"volume":100791600},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":13.79,"high":13.85,"low":13.53,"open":13.55,"volume":138647200}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":14.14,"high":14.28,"low":13.7,"open":13.71,"volume":179383300},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":14,"high":14.29,"low":13.95,"open":14.27,"volume":87958700},{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":14.17,"high":14.24,"low":13.82,"open":13.85,"volume":81998200},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":14.45,"high":14.54,"low":14.24,"open":14.26,"volume":107153600},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":14.93,"high":14.94,"low":14.53,"open":14.56,"volume":115628700},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":14.9,"high":15.14,"low":14.75,"open":14.93,"volume":121589000},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":15.11,"high":15.14,"low":14.87,"open":14.87,"volume":83456600},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":14.96,"high":15.14,"low":14.81,"open":15.02,"volume":70489500},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":15.09,"high":15.14,"low":14.8,"open":15.02,"volume":84812400},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":15.02,"high":15.3,"low":14.98,"open":15.02,"volume":115789000},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":14.79,"high":15.08,"low":14.76,"open":14.92,"volume":78639300}]},{"date":"2016-01-19","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10665,"close":16.83,"high":17.07,"low":16.83,"open":17.01,"volume":47153000},{"timestamp":1451917800,"date":"2016-01-04","index":10666,"close":16.43,"high":16.49,"low":16.25,"open":16.45,"volume":114888000},{"timestamp":1452004200,"date":"2016-01-05","index":10667,"close":16.43,"high":16.59,"low":16.23,"open":16.52,"volume":66670000},{"timestamp":1452090600,"date":"2016-01-06","index":10668,"close":16.08,"high":16.29,"low":16.02,"open":16.19,"volume":102760800},{"timestamp":1452177000,"date":"2016-01-07","index":10669,"close":15.5,"high":15.9,"low":15.44,"open":15.73,"volume":116255900},{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":15.2,"high":15.94,"low":15.16,"open":15.94,"volume":124782400},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":15.31,"high":15.37,"low":14.94,"open":15.26,"volume":104611700},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":15.31,"high":15.58,"low":15.06,"open":15.54,"volume":100023500},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":14.9,"high":15.52,"low":14.85,"open":15.47,"volume":119413000},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":14.99,"high":15.2,"low":14.65,"open":15.01,"volume":125920000},{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":14.46,"high":14.66,"low":14.13,"open":14.41,"volume":172296100}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":14.24,"high":14.79,"low":14.01,"open":14.69,"volume":185727400},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":13.69,"high":14,"low":13.27,"open":13.79,"volume":250537600},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":13.36,"high":13.84,"low":13.25,"open":13.67,"volume":188976000},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":13.56,"high":13.72,"low":13.47,"open":13.65,"volume":169999800},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":12.96,"high":13.55,"low":12.94,"open":13.54,"volume":186419100},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":13.31,"high":13.35,"low":13.04,"open":13.07,"volume":124246900},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":13.36,"high":13.73,"low":13.19,"open":13.2,"volume":124095800},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":13.53,"high":13.71,"low":13.26,"open":13.59,"volume":110996200},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":14.14,"high":14.15,"low":13.59,"open":13.66,"volume":159984100},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":13.96,"high":14.09,"low":13.8,"open":14.05,"volume":105739400},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":13.23,"high":13.75,"low":13.13,"open":13.74,"volume":147101200}]},{"date":"2015-10-14","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10600,"close":15.35,"high":15.53,"low":15.25,"open":15.5,"volume":79829400},{"timestamp":1443619800,"date":"2015-09-30","index":10601,"close":15.58,"high":15.6,"low":15.32,"open":15.55,"volume":71347100},{"timestamp":1443706200,"date":"2015-10-01","index":10602,"close":15.55,"high":15.64,"low":15.36,"open":15.52,"volume":71516800},{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":15.38,"high":15.38,"low":14.63,"open":15.08,"volume":181838400},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":15.69,"high":15.79,"low":15.44,"open":15.45,"volume":75315300},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":15.69,"high":15.82,"low":15.57,"open":15.68,"volume":67473700},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":15.75,"high":15.93,"low":15.57,"open":15.78,"volume":66655600},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":15.75,"high":15.78,"low":15.51,"open":15.72,"volume":79056900},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":15.58,"high":15.82,"low":15.5,"open":15.75,"volume":76667100},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":15.52,"high":15.62,"low":15.43,"open":15.6,"volume":50725800},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":15.52,"high":15.59,"low":15.4,"open":15.45,"volume":73689800}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":15.64,"high":15.92,"low":15.55,"open":15.77,"volume":122272400},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":16.19,"high":16.28,"low":15.72,"open":15.81,"volume":127028800},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":16.12,"high":16.29,"low":16.03,"open":16.29,"volume":66989500},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":16.14,"high":16.21,"low":15.98,"open":16,"volume":62953500},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":16.2,"high":16.29,"low":16.1,"open":16.16,"volume":50797800},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":15.9,"high":16.29,"low":15.9,"open":16.26,"volume":64440400},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":16.16,"high":16.2,"low":16,"open":16,"volume":74116600},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":16.52,"high":16.55,"low":16.25,"open":16.29,"volume":82285800},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":16.51,"high":16.55,"low":16.34,"open":16.52,"volume":67702800},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":16.4,"high":16.47,"low":16.3,"open":16.4,"volume":56159300},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":17.28,"high":17.31,"low":16.45,"open":16.45,"volume":147720100}]},{"date":"2015-07-15","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":10536,"close":16.89,"high":17.25,"low":16.86,"open":17.13,"volume":98604200},{"timestamp":1435671000,"date":"2015-06-30","index":10537,"close":17.02,"high":17.13,"low":16.85,"open":17.08,"volume":89039800},{"timestamp":1435757400,"date":"2015-07-01","index":10538,"close":17.22,"high":17.31,"low":17.09,"open":17.25,"volume":62317400},{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":17.03,"high":17.21,"low":16.89,"open":17.16,"volume":64736500},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":16.94,"high":17.01,"low":16.71,"open":16.78,"volume":58726900},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":16.69,"high":16.93,"low":16.34,"open":16.9,"volume":115450500},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":16.25,"high":16.5,"low":16.22,"open":16.42,"volume":83033000},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":16.48,"high":16.72,"low":16.45,"open":16.53,"volume":81534400},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":16.7,"high":16.84,"low":16.66,"open":16.8,"volume":72965300},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":17.02,"high":17.05,"low":16.9,"open":16.97,"volume":67934300},{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":17.13,"high":17.15,"low":16.86,"open":16.93,"volume":69999800}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":17.68,"high":17.85,"low":17.49,"open":17.53,"volume":173099900},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":17.95,"high":18.07,"low":17.86,"open":17.91,"volume":117054300},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":18.1,"high":18.16,"low":17.89,"open":17.96,"volume":96894900},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":18.12,"high":18.23,"low":18.08,"open":18.15,"volume":71980100},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":18.08,"high":18.17,"low":18.02,"open":18.11,"volume":63732800},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":18.45,"high":18.48,"low":18.03,"open":18.03,"volume":110327000},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":18.18,"high":18.43,"low":18.08,"open":18.39,"volume":103650100},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":17.9,"high":18.23,"low":17.84,"open":18.18,"volume":86364300},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":17.67,"high":17.78,"low":17.5,"open":17.66,"volume":93231900},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":17.88,"high":17.89,"low":17.6,"open":17.79,"volume":82166800},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":18.16,"high":18.2,"low":17.92,"open":17.95,"volume":96388600}]},{"date":"2015-04-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":10473,"close":15.52,"high":15.61,"low":15.4,"open":15.42,"volume":70835300},{"timestamp":1427808600,"date":"2015-03-31","index":10474,"close":15.39,"high":15.52,"low":15.38,"open":15.5,"volume":61381700},{"timestamp":1427895000,"date":"2015-04-01","index":10475,"close":15.41,"high":15.46,"low":15.25,"open":15.42,"volume":73153900},{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":15.54,"high":15.62,"low":15.43,"open":15.43,"volume":50443500},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":15.51,"high":15.6,"low":15.34,"open":15.39,"volume":51189500},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":15.46,"high":15.65,"low":15.45,"open":15.53,"volume":50057800},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":15.61,"high":15.74,"low":15.5,"open":15.51,"volume":71732500},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":15.71,"high":15.76,"low":15.53,"open":15.63,"volume":44935600},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":15.72,"high":15.79,"low":15.6,"open":15.69,"volume":43817700},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":15.8,"high":15.86,"low":15.74,"open":15.78,"volume":49191200},{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":15.82,"high":15.95,"low":15.71,"open":15.88,"volume":84385400}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":15.64,"high":15.85,"low":15.59,"open":15.7,"volume":124479100},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":15.79,"high":15.94,"low":15.58,"open":15.64,"volume":105591000},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":15.56,"high":15.75,"low":15.5,"open":15.71,"volume":88994300},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":15.57,"high":15.69,"low":15.56,"open":15.62,"volume":53649400},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":15.5,"high":15.64,"low":15.43,"open":15.6,"volume":64033100},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":15.74,"high":15.83,"low":15.49,"open":15.55,"volume":73092800},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":15.69,"high":15.8,"low":15.68,"open":15.72,"volume":50292200},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":15.64,"high":15.75,"low":15.61,"open":15.71,"volume":40766100},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":15.56,"high":15.76,"low":15.56,"open":15.63,"volume":73523400},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":15.65,"high":15.71,"low":15.5,"open":15.58,"volume":58080100},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":15.98,"high":16.04,"low":15.57,"open":15.6,"volume":134499400}]},{"date":"2015-01-15","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":10412,"close":18.13,"high":18.18,"low":18.01,"open":18.04,"volume":41433500},{"timestamp":1420036200,"date":"2014-12-31","index":10413,"close":17.89,"high":18.21,"low":17.89,"open":18.19,"volume":57819600},{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":17.9,"high":18.03,"low":17.68,"open":17.99,"volume":48951100},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":17.38,"high":17.81,"low":17.29,"open":17.79,"volume":105605500},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":16.86,"high":17.44,"low":16.78,"open":17.42,"volume":144912400},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":16.94,"high":17.18,"low":16.87,"open":17.14,"volume":104603800},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":17.29,"high":17.34,"low":17.1,"open":17.16,"volume":73388500},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":16.98,"high":17.38,"low":16.95,"open":17.38,"volume":84144600},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":16.68,"high":17.03,"low":16.66,"open":17.02,"volume":92762500},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":16.45,"high":16.89,"low":16.32,"open":16.82,"volume":100845400},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":16.04,"high":16.22,"low":15.77,"open":16,"volume":164779800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":15.2,"high":15.76,"low":15.15,"open":15.59,"volume":193241300},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":15.38,"high":15.4,"low":14.97,"open":15.16,"volume":149802000},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":15.26,"high":15.63,"low":15.2,"open":15.59,"volume":123402800},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":15.41,"high":15.57,"low":15.15,"open":15.28,"volume":101054200},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":16.09,"high":16.19,"low":15.43,"open":15.55,"volume":183042100},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":15.73,"high":16.19,"low":15.73,"open":16.04,"volume":103376900},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":15.85,"high":15.93,"low":15.7,"open":15.72,"volume":69969300},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":15.63,"high":15.79,"low":15.48,"open":15.55,"volume":86184200},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":15.2,"high":15.73,"low":15.18,"open":15.72,"volume":105359800},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":15.43,"high":15.49,"low":15.2,"open":15.31,"volume":76095800},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":15.15,"high":15.47,"low":15.15,"open":15.23,"volume":99844600}]},{"date":"2014-10-15","estimated":-0.09,"reported":-0.03,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":10349,"close":17.05,"high":17.11,"low":16.97,"open":17.08,"volume":82217400},{"timestamp":1412170200,"date":"2014-10-01","index":10350,"close":16.82,"high":17.09,"low":16.8,"open":17.07,"volume":91235900},{"timestamp":1412256600,"date":"2014-10-02","index":10351,"close":16.88,"high":16.99,"low":16.63,"open":16.86,"volume":118018800},{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":17.29,"high":17.3,"low":17.06,"open":17.11,"volume":110840600},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":17.29,"high":17.41,"low":17.22,"open":17.37,"volume":66212100},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":16.88,"high":17.2,"low":16.88,"open":17.18,"volume":91396300},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":17.12,"high":17.12,"low":16.72,"open":16.88,"volume":101266800},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":16.59,"high":17.11,"low":16.55,"open":17.04,"volume":121363100},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":16.48,"high":16.77,"low":16.36,"open":16.52,"volume":129552700},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":16.4,"high":16.67,"low":16.4,"open":16.48,"volume":92674100},{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":16.52,"high":16.63,"low":16.36,"open":16.51,"volume":97451900}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":15.76,"high":16.24,"low":15.43,"open":16.23,"volume":216591800},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":16.08,"high":16.25,"low":15.52,"open":15.61,"volume":148199400},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":16.21,"high":16.41,"low":16.16,"open":16.25,"volume":94339200},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":16.26,"high":16.33,"low":16.16,"open":16.2,"volume":76510700},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":16.6,"high":16.61,"low":16.31,"open":16.43,"volume":78287300},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":16.4,"high":16.7,"low":16.37,"open":16.59,"volume":85199800},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":16.6,"high":16.73,"low":16.52,"open":16.58,"volume":68436600},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":16.72,"high":16.72,"low":16.56,"open":16.63,"volume":41951400},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":16.59,"high":16.69,"low":16.5,"open":16.68,"volume":51500000},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":16.8,"high":16.8,"low":16.61,"open":16.62,"volume":71850800},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":16.99,"high":17.02,"low":16.71,"open":16.77,"volume":99875700}]},{"date":"2014-07-16","estimated":0.29,"reported":0.22,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":10285,"close":15.37,"high":15.45,"low":15.29,"open":15.31,"volume":47274500},{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":15.6,"high":15.65,"low":15.38,"open":15.38,"volume":74193500},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":15.85,"high":16.03,"low":15.76,"open":15.78,"volume":87685800},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":16.03,"high":16.23,"low":16,"open":16.07,"volume":70582300},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":15.94,"high":16,"low":15.83,"open":15.99,"volume":62437100},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":15.58,"high":15.83,"low":15.52,"open":15.82,"volume":73343400},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":15.6,"high":15.69,"low":15.54,"open":15.62,"volume":46415800},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":15.44,"high":15.53,"low":15.25,"open":15.33,"volume":61458500},{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":15.38,"high":15.43,"low":15.3,"open":15.39,"volume":56849400},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":15.57,"high":15.67,"low":15.52,"open":15.62,"volume":59181700},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":15.81,"high":15.85,"low":15.66,"open":15.75,"volume":99946700}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":15.51,"high":15.66,"low":15.43,"open":15.66,"volume":123711700},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":15.2,"high":15.48,"low":15.13,"open":15.45,"volume":114839900},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":15.49,"high":15.5,"low":15.25,"open":15.27,"volume":74859200},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":15.52,"high":15.55,"low":15.36,"open":15.42,"volume":61802200},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":15.52,"high":15.62,"low":15.47,"open":15.59,"volume":58331100},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":15.52,"high":15.63,"low":15.51,"open":15.52,"volume":47253300},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":15.62,"high":15.64,"low":15.55,"open":15.56,"volume":46549800},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":15.59,"high":15.63,"low":15.55,"open":15.59,"volume":35627200},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":15.5,"high":15.61,"low":15.46,"open":15.59,"volume":39313000},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":15.34,"high":15.53,"low":15.34,"open":15.52,"volume":51480500},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":15.58,"high":15.67,"low":15.31,"open":15.43,"volume":83243100}]},{"date":"2014-04-16","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":17.34,"high":17.4,"low":17.26,"open":17.28,"volume":57423800},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":17.23,"high":17.38,"low":17.13,"open":17.35,"volume":65349000},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":17.15,"high":17.24,"low":17.03,"open":17.21,"volume":56534500},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":16.72,"high":17.22,"low":16.7,"open":17.21,"volume":110409600},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":16.38,"high":16.7,"low":16.19,"open":16.69,"volume":129464900},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":16.44,"high":16.5,"low":16.25,"open":16.37,"volume":75769700},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":16.62,"high":16.63,"low":16.35,"open":16.55,"volume":83096400},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":16.12,"high":16.62,"low":16.1,"open":16.62,"volume":98390900},{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":15.77,"high":16.13,"low":15.62,"open":15.86,"volume":133757100},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":16,"high":16.22,"low":15.78,"open":16.05,"volume":99249400},{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":16.39,"high":16.41,"low":15.96,"open":16.09,"volume":134956600}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":16.13,"high":16.22,"low":15.78,"open":16.2,"volume":172948900},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":16.15,"high":16.25,"low":15.93,"open":16.14,"volume":104765500},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":16.09,"high":16.17,"low":16.03,"open":16.15,"volume":51280500},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":16.29,"high":16.34,"low":16.04,"open":16.09,"volume":77888900},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":16.37,"high":16.4,"low":16.23,"open":16.3,"volume":52425600},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":16.34,"high":16.5,"low":16.21,"open":16.43,"volume":73910900},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":15.95,"high":16.23,"low":15.93,"open":16.1,"volume":84617700},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":14.95,"high":15.41,"low":14.86,"open":15.33,"volume":344935200},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":15.24,"high":15.3,"low":14.91,"open":15.04,"volume":155495000},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":15.14,"high":15.27,"low":15.13,"open":15.26,"volume":82359700},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":15.09,"high":15.22,"low":15.03,"open":15.14,"volume":68368300}]},{"date":"2014-01-15","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1388413800,"date":"2013-12-30","index":10160,"close":15.54,"high":15.69,"low":15.52,"open":15.64,"volume":56218800},{"timestamp":1388500200,"date":"2013-12-31","index":10161,"close":15.57,"high":15.62,"low":15.51,"open":15.6,"volume":57188900},{"timestamp":1388673000,"date":"2014-01-02","index":10162,"close":16.1,"high":16.16,"low":15.68,"open":15.69,"volume":148709900},{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":16.41,"high":16.5,"low":16.23,"open":16.27,"volume":129921800},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":16.66,"high":16.73,"low":16.56,"open":16.63,"volume":114431300},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":16.5,"high":16.79,"low":16.45,"open":16.77,"volume":110605100},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":16.58,"high":16.69,"low":16.52,"open":16.67,"volume":101036400},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":16.83,"high":16.93,"low":16.61,"open":16.67,"volume":100947200},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":16.77,"high":16.79,"low":16.61,"open":16.75,"volume":87454100},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":16.43,"high":16.8,"low":16.4,"open":16.79,"volume":90025400},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":16.77,"high":16.77,"low":16.53,"open":16.54,"volume":97786600}],"post":[{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":17.15,"high":17.42,"low":17.11,"open":17.23,"volume":329333100},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":17.08,"high":17.14,"low":16.99,"open":17.09,"volume":163613100},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":17.01,"high":17.22,"low":16.99,"open":17.2,"volume":96232200},{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":17.01,"high":17.16,"low":16.87,"open":17.08,"volume":118269200},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":17.15,"high":17.15,"low":17,"open":17.08,"volume":68114400},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":16.86,"high":17.09,"low":16.74,"open":17.07,"volume":123765900},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":16.45,"high":16.72,"low":16.45,"open":16.67,"volume":112899300},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":16.31,"high":16.54,"low":16.06,"open":16.37,"volume":134872600},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":16.73,"high":16.76,"low":16.37,"open":16.45,"volume":92891300},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":16.68,"high":16.85,"low":16.49,"open":16.55,"volume":130026900},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":16.93,"high":16.99,"low":16.77,"open":16.81,"volume":91028200}]},{"date":"2013-10-16","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":13.9,"high":13.92,"low":13.81,"open":13.85,"volume":57631000},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":14.06,"high":14.1,"low":13.79,"open":13.81,"volume":89186300},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":14,"high":14.1,"low":13.83,"open":14.07,"volume":95269000},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":14.05,"high":14.08,"low":13.96,"open":14.02,"volume":63495400},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":13.81,"high":13.95,"low":13.8,"open":13.91,"volume":64822700},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":13.69,"high":13.9,"low":13.68,"open":13.83,"volume":92746200},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":13.84,"high":13.93,"low":13.69,"open":13.72,"volume":96012800},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":14.23,"high":14.25,"low":14.01,"open":14.03,"volume":102305800},{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":14.19,"high":14.28,"low":14.11,"open":14.24,"volume":83422000},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":14.35,"high":14.39,"low":14.05,"open":14.06,"volume":78367500},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":14.24,"high":14.43,"low":14.21,"open":14.39,"volume":102099300}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":14.56,"high":14.61,"low":14.32,"open":14.32,"volume":153481000},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":14.66,"high":14.66,"low":14.41,"open":14.45,"volume":94090800},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":14.63,"high":14.72,"low":14.53,"open":14.68,"volume":96986400},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":14.52,"high":14.59,"low":14.47,"open":14.53,"volume":91280600},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":14.52,"high":14.63,"low":14.45,"open":14.55,"volume":102836000},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":14.21,"high":14.48,"low":14.17,"open":14.45,"volume":108529700},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":14.17,"high":14.2,"low":14.07,"open":14.12,"volume":92566100},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":14.26,"high":14.27,"low":14.14,"open":14.15,"volume":58592400},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":14.23,"high":14.32,"low":14.21,"open":14.29,"volume":62328000},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":14.15,"high":14.29,"low":14.06,"open":14.26,"volume":79563100},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":14.17,"high":14.29,"low":14.15,"open":14.19,"volume":76624200}]},{"date":"2013-07-17","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":12.93,"high":13.1,"low":12.92,"open":12.95,"volume":83146300},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":12.9,"high":13.1,"low":12.8,"open":12.95,"volume":83708600},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":12.83,"high":12.84,"low":12.73,"open":12.82,"volume":37971700},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":13.06,"high":13.08,"low":12.91,"open":12.99,"volume":80758500},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":13.28,"high":13.37,"low":13.08,"open":13.11,"volume":107441200},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":13.53,"high":13.53,"low":13.25,"open":13.37,"volume":106067300},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":13.37,"high":13.53,"low":13.31,"open":13.51,"volume":104353400},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":13.51,"high":13.58,"low":13.33,"open":13.54,"volume":93756500},{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":13.78,"high":13.8,"low":13.47,"open":13.54,"volume":123958400},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":13.88,"high":13.94,"low":13.76,"open":13.93,"volume":90765200},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":13.92,"high":14.02,"low":13.77,"open":13.93,"volume":146041900}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":14.31,"high":14.44,"low":14.04,"open":14.06,"volume":249674500},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":14.76,"high":14.85,"low":14.4,"open":14.4,"volume":221796400},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":14.75,"high":14.76,"low":14.6,"open":14.76,"volume":136196600},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":14.92,"high":14.99,"low":14.65,"open":14.74,"volume":112416800},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":14.94,"high":15.03,"low":14.86,"open":14.98,"volume":113736000},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":14.71,"high":15,"low":14.68,"open":15,"volume":117771100},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":14.83,"high":14.85,"low":14.54,"open":14.62,"volume":89243300},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":14.73,"high":14.76,"low":14.62,"open":14.7,"volume":73777800},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":14.52,"high":14.7,"low":14.45,"open":14.65,"volume":88616700},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":14.52,"high":14.63,"low":14.46,"open":14.58,"volume":71675200},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":14.6,"high":14.85,"low":14.57,"open":14.58,"volume":128182500}]},{"date":"2013-04-17","estimated":0.22,"reported":0.2,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":9971,"close":12.15,"high":12.25,"low":12.14,"open":12.24,"volume":102626000},{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":11.81,"high":12.14,"low":11.72,"open":12.12,"volume":199765800},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":11.94,"high":11.99,"low":11.72,"open":11.81,"volume":117831400},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":11.97,"high":12.01,"low":11.64,"open":11.67,"volume":141061900},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":12.21,"high":12.21,"low":11.91,"open":12,"volume":101419200},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":12.25,"high":12.35,"low":12.21,"open":12.25,"volume":132365800},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":12.32,"high":12.4,"low":12.26,"open":12.31,"volume":105853900},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":12.27,"high":12.33,"low":12.16,"open":12.31,"volume":100241900},{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":12.17,"high":12.25,"low":12.07,"open":12.15,"volume":88191700},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":11.98,"high":12.32,"low":11.97,"open":12.19,"volume":176504300},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":12.28,"high":12.36,"low":12.08,"open":12.21,"volume":147641900}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":11.7,"high":12.02,"low":11.45,"open":11.91,"volume":335408600},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":11.44,"high":11.65,"low":11.23,"open":11.61,"volume":220290500},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":11.66,"high":11.69,"low":11.43,"open":11.56,"volume":119792000},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":11.72,"high":11.75,"low":11.57,"open":11.68,"volume":88532300},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":12.07,"high":12.16,"low":11.9,"open":11.92,"volume":176816000},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":12.31,"high":12.37,"low":12.12,"open":12.14,"volume":120624900},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":12.44,"high":12.54,"low":12.36,"open":12.39,"volume":118694600},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":12.42,"high":12.46,"low":12.29,"open":12.34,"volume":83093200},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":12.38,"high":12.48,"low":12.37,"open":12.45,"volume":65432400},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":12.31,"high":12.4,"low":12.2,"open":12.39,"volume":89362100},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":12.14,"high":12.27,"low":12.08,"open":12.2,"volume":88417800}]},{"date":"2013-01-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9910,"close":12.03,"high":12.15,"low":11.9,"open":12.05,"volume":236021400},{"timestamp":1357223400,"date":"2013-01-03","index":9911,"close":11.96,"high":12.05,"low":11.88,"open":12.01,"volume":157149700},{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":12.11,"high":12.11,"low":11.93,"open":11.97,"volume":132601900},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":12.09,"high":12.2,"low":12,"open":12.15,"volume":201403500},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":11.98,"high":12.1,"low":11.89,"open":12.09,"volume":168461100},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":11.43,"high":12,"low":11.33,"open":11.87,"volume":335692000},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":11.78,"high":11.81,"low":11.54,"open":11.61,"volume":199964900},{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":11.63,"high":11.72,"low":11.51,"open":11.7,"volume":146136700},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":11.47,"high":11.63,"low":11.38,"open":11.61,"volume":110032900},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":11.55,"high":11.62,"low":11.3,"open":11.38,"volume":126058300},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":11.78,"high":11.79,"low":11.47,"open":11.58,"volume":164579300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":11.28,"high":11.7,"low":11.17,"open":11.69,"volume":323622200},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":11.14,"high":11.33,"low":11.02,"open":11.26,"volume":179971800},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":11.35,"high":11.36,"low":11.09,"open":11.12,"volume":137242700},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":11.42,"high":11.44,"low":11.23,"open":11.38,"volume":121638200},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":11.53,"high":11.67,"low":11.42,"open":11.45,"volume":127870800},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":11.62,"high":11.72,"low":11.51,"open":11.69,"volume":100171600},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":11.48,"high":11.67,"low":11.43,"open":11.64,"volume":91304200},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":11.49,"high":11.58,"low":11.4,"open":11.42,"volume":96824100},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":11.38,"high":11.54,"low":11.35,"open":11.49,"volume":89130200},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":11.32,"high":11.36,"low":11.22,"open":11.32,"volume":97024700},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":11.71,"high":11.73,"low":11.37,"open":11.41,"volume":161141300}]},{"date":"2012-10-17","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2012-07-18","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":8.05,"high":8.21,"low":7.87,"open":8.2,"volume":152974000},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":8.06,"high":8.12,"low":8.01,"open":8.06,"volume":57653700},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":7.82,"high":8.06,"low":7.82,"open":8.03,"volume":120162000},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":7.66,"high":7.8,"low":7.65,"open":7.69,"volume":116595200},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":7.56,"high":7.7,"low":7.53,"open":7.63,"volume":87078300},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":7.48,"high":7.67,"low":7.4,"open":7.65,"volume":101758300},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":7.63,"high":7.69,"low":7.45,"open":7.49,"volume":128619400},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":7.48,"high":7.55,"low":7.43,"open":7.53,"volume":107637000},{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":7.82,"high":7.83,"low":7.55,"open":7.56,"volume":177154500},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":7.81,"high":7.96,"low":7.77,"open":7.93,"volume":109439900},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":7.92,"high":7.93,"low":7.75,"open":7.92,"volume":127266800}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":7.53,"high":7.93,"low":7.5,"open":7.88,"volume":254341100},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":7.26,"high":7.65,"low":7.12,"open":7.56,"volume":260959200},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":7.07,"high":7.21,"low":7.06,"open":7.21,"volume":160463000},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":7.09,"high":7.15,"low":6.9,"open":6.94,"volume":168638000},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":7.04,"high":7.18,"low":6.97,"open":7.16,"volume":138286700},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":7.07,"high":7.16,"low":7.01,"open":7.11,"volume":117241300},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":7.17,"high":7.24,"low":7.11,"open":7.22,"volume":121121500},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":7.31,"high":7.4,"low":7.14,"open":7.2,"volume":146210900},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":7.28,"high":7.38,"low":7.26,"open":7.28,"volume":74683800},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":7.34,"high":7.34,"low":7.21,"open":7.28,"volume":86093200},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":7.22,"high":7.36,"low":7.21,"open":7.35,"volume":97187800}]},{"date":"2012-04-19","estimated":0.12,"reported":0.24,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":9.49,"high":9.67,"low":9.41,"open":9.67,"volume":190453400},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":9.2,"high":9.36,"low":9.15,"open":9.35,"volume":228560600},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":9.23,"high":9.4,"low":9.11,"open":9.14,"volume":180868100},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":8.93,"high":9.04,"low":8.83,"open":9.04,"volume":211427600},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":8.54,"high":9.09,"low":8.5,"open":8.97,"volume":377220000},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":8.86,"high":8.91,"low":8.72,"open":8.78,"volume":252563700},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":9.17,"high":9.18,"low":8.91,"open":8.93,"volume":223979900},{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":8.68,"high":9.08,"low":8.68,"open":9.08,"volume":282354600},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":8.79,"high":8.93,"low":8.62,"open":8.87,"volume":217284500},{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":8.92,"high":9,"low":8.87,"open":8.97,"volume":193424400},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":8.92,"high":9,"low":8.84,"open":8.88,"volume":160064100}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":8.77,"high":9.17,"low":8.67,"open":9.16,"volume":348804500},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":8.36,"high":8.78,"low":8.33,"open":8.78,"volume":277965300},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":8.18,"high":8.3,"low":7.95,"open":8.02,"volume":256073900},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":8.21,"high":8.27,"low":8.1,"open":8.25,"volume":192443800},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":8.26,"high":8.35,"low":8.17,"open":8.3,"volume":164902400},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":8.27,"high":8.4,"low":8.17,"open":8.19,"volume":131586300},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":8.25,"high":8.34,"low":8.19,"open":8.34,"volume":120948200},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":8.11,"high":8.24,"low":8.04,"open":8.22,"volume":137422300},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":8.31,"high":8.4,"low":8.08,"open":8.11,"volume":177953400},{"timestamp":1335965400,"date":"2012-05-02","index":9743,"close":8.16,"high":8.23,"low":8.12,"open":8.21,"volume":136208900},{"timestamp":1336051800,"date":"2012-05-03","index":9744,"close":8,"high":8.18,"low":7.91,"open":8.18,"volume":204584500}]},{"date":"2012-01-19","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9660,"close":5.8,"high":5.89,"low":5.74,"open":5.75,"volume":246293200},{"timestamp":1325687400,"date":"2012-01-04","index":9661,"close":5.81,"high":5.88,"low":5.62,"open":5.71,"volume":243711200},{"timestamp":1325773800,"date":"2012-01-05","index":9662,"close":6.31,"high":6.35,"low":5.71,"open":5.75,"volume":547780000},{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":6.18,"high":6.3,"low":6.06,"open":6.21,"volume":299630600},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":6.27,"high":6.37,"low":6.19,"open":6.26,"volume":240614400},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":6.63,"high":6.66,"low":6.44,"open":6.44,"volume":354292100},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":6.87,"high":6.9,"low":6.52,"open":6.6,"volume":354039600},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":6.79,"high":7.02,"low":6.66,"open":6.99,"volume":362099600},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":6.61,"high":6.69,"low":6.41,"open":6.49,"volume":337048400},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":6.48,"high":6.82,"low":6.44,"open":6.63,"volume":294196500},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":6.8,"high":6.8,"low":6.46,"open":6.5,"volume":302497700}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":6.96,"high":7.29,"low":6.75,"open":7.21,"volume":491008100},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":7.07,"high":7.08,"low":6.83,"open":6.95,"volume":236630700},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":7.25,"high":7.37,"low":7.11,"open":7.13,"volume":339942200},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":7.29,"high":7.35,"low":7.06,"open":7.11,"volume":228810300},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":7.35,"high":7.37,"low":7.15,"open":7.2,"volume":249340100},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":7.3,"high":7.5,"low":7.23,"open":7.45,"volume":265938800},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":7.29,"high":7.35,"low":7.2,"open":7.21,"volume":230914000},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":7.07,"high":7.15,"low":7.02,"open":7.13,"volume":231240100},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":7.13,"high":7.19,"low":7.05,"open":7.17,"volume":212736300},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":7.36,"high":7.44,"low":7.21,"open":7.25,"volume":318811000},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":7.45,"high":7.49,"low":7.33,"open":7.43,"volume":232425400}]},{"date":"2011-10-18","estimated":0.19,"reported":0.31,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":5.53,"high":6.18,"low":5.52,"open":6.08,"volume":369335100},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":5.76,"high":5.76,"low":5.13,"open":5.48,"volume":448300000},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":5.77,"high":5.83,"low":5.51,"open":5.71,"volume":291785700},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":6.28,"high":6.31,"low":5.65,"open":5.77,"volume":336087400},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":5.9,"high":6.33,"low":5.88,"open":6.32,"volume":285598300},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":6.28,"high":6.29,"low":6.12,"open":6.14,"volume":225326600},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":6.37,"high":6.47,"low":6.13,"open":6.18,"volume":204431100},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":6.58,"high":6.74,"low":6.34,"open":6.51,"volume":284617700},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":6.22,"high":6.44,"low":6.17,"open":6.44,"volume":230115400},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":6.19,"high":6.36,"low":6.12,"open":6.31,"volume":203564500},{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":6.03,"high":6.28,"low":6.03,"open":6.18,"volume":175512200}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":6.64,"high":6.79,"low":6.16,"open":6.27,"volume":496883800},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":6.4,"high":6.86,"low":6.37,"open":6.68,"volume":318554300},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":6.47,"high":6.48,"low":6.18,"open":6.43,"volume":254971700},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":6.46,"high":6.65,"low":6.38,"open":6.59,"volume":252586400},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":6.72,"high":6.74,"low":6.49,"open":6.59,"volume":217032400},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":6.46,"high":6.67,"low":6.46,"open":6.65,"volume":200837500},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":6.59,"high":6.66,"low":6.44,"open":6.58,"volume":208197400},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":7.22,"high":7.23,"low":6.9,"open":7.11,"volume":408959900},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":7.35,"high":7.43,"low":7.05,"open":7.08,"volume":273167300},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":6.83,"high":7.16,"low":6.82,"open":7.09,"volume":252026900},{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":6.4,"high":6.68,"low":6.32,"open":6.38,"volume":371823200}]},{"date":"2011-07-19","estimated":-0.9,"reported":-0.9,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":11.09,"high":11.14,"low":10.92,"open":10.98,"volume":137487700},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":11,"high":11.07,"low":10.91,"open":11.06,"volume":110261100},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":10.74,"high":10.85,"low":10.66,"open":10.83,"volume":145455700},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":10.92,"high":10.96,"low":10.85,"open":10.9,"volume":113940400},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":10.7,"high":10.8,"low":10.61,"open":10.75,"volume":129514100},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":10.35,"high":10.55,"low":10.3,"open":10.53,"volume":145323900},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":10.21,"high":10.4,"low":10.2,"open":10.27,"volume":145156100},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":10.2,"high":10.36,"low":10.15,"open":10.27,"volume":164765500},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":10.07,"high":10.33,"low":10.06,"open":10.3,"volume":148536100},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":10,"high":10.18,"low":9.88,"open":10.12,"volume":183416000},{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":9.72,"high":9.93,"low":9.53,"open":9.88,"volume":226934200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":9.57,"high":9.85,"low":9.4,"open":9.75,"volume":322430300},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":9.85,"high":10,"low":9.63,"open":9.66,"volume":249783800},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":10.23,"high":10.28,"low":10,"open":10.03,"volume":238464700},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":10.13,"high":10.27,"low":10.05,"open":10.26,"volume":138441500},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":10.01,"high":10.07,"low":9.88,"open":9.97,"volume":130582700},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":10,"high":10.09,"low":9.91,"open":9.97,"volume":121168700},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":9.68,"high":9.94,"low":9.68,"open":9.92,"volume":151491700},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":9.79,"high":9.85,"low":9.69,"open":9.72,"volume":113623300},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":9.71,"high":9.95,"low":9.6,"open":9.64,"volume":187926700},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":9.81,"high":10.05,"low":9.7,"open":10.04,"volume":159616700},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":9.49,"high":9.86,"low":9.47,"open":9.76,"volume":173972600}]},{"date":"2011-04-15","estimated":0.27,"reported":0.17,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":9469,"close":13.33,"high":13.39,"low":13.29,"open":13.35,"volume":86180900},{"timestamp":1301664600,"date":"2011-04-01","index":9470,"close":13.37,"high":13.61,"low":13.35,"open":13.45,"volume":95017100},{"timestamp":1301923800,"date":"2011-04-04","index":9471,"close":13.44,"high":13.59,"low":13.4,"open":13.4,"volume":71113900},{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":13.47,"high":13.5,"low":13.37,"open":13.43,"volume":64968800},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":13.72,"high":13.78,"low":13.53,"open":13.6,"volume":136151600},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":13.61,"high":13.88,"low":13.54,"open":13.79,"volume":119206000},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":13.48,"high":13.72,"low":13.45,"open":13.63,"volume":87592400},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":13.49,"high":13.59,"low":13.43,"open":13.5,"volume":63348300},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":13.47,"high":13.58,"low":13.31,"open":13.4,"volume":100372600},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":13.27,"high":13.64,"low":13.21,"open":13.61,"volume":124630800},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":13.13,"high":13.26,"low":13.07,"open":13.16,"volume":115624900}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":12.82,"high":13.33,"low":12.82,"open":13.22,"volume":266336200},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":12.42,"high":12.6,"low":12.24,"open":12.59,"volume":262012500},{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":12.34,"high":12.53,"low":12.15,"open":12.53,"volume":182612900},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":12.27,"high":12.48,"low":12.21,"open":12.43,"volume":179989100},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":12.31,"high":12.4,"low":12.24,"open":12.33,"volume":100820900},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":12.44,"high":12.6,"low":12.32,"open":12.33,"volume":112414300},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":12.23,"high":12.53,"low":12.23,"open":12.49,"volume":146800000},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":12.33,"high":12.4,"low":12.23,"open":12.24,"volume":118705100},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":12.42,"high":12.45,"low":12.25,"open":12.31,"volume":92414200},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":12.28,"high":12.42,"low":12.28,"open":12.39,"volume":87169300},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":12.34,"high":12.47,"low":12.33,"open":12.36,"volume":89940100}]},{"date":"2011-01-21","estimated":0.14,"reported":0.04,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":9410,"close":14.5,"high":14.6,"low":14.15,"open":14.19,"volume":246151200},{"timestamp":1294324200,"date":"2011-01-06","index":9411,"close":14.44,"high":14.69,"low":14.34,"open":14.54,"volume":241658500},{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":14.25,"high":14.68,"low":13.98,"open":14.54,"volume":392328700},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":14.4,"high":14.43,"low":14.09,"open":14.17,"volume":185382600},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":14.69,"high":14.73,"low":14.53,"open":14.61,"volume":212239400},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":14.99,"high":14.99,"low":14.85,"open":14.89,"volume":204060800},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":14.77,"high":15.02,"low":14.72,"open":15.01,"volume":158944400},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":15.25,"high":15.31,"low":14.68,"open":14.74,"volume":282493800},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":15,"high":15.16,"low":14.85,"open":15.08,"volume":198400500},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":14.37,"high":14.95,"low":14.35,"open":14.85,"volume":247013200},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":14.54,"high":14.61,"low":13.94,"open":14.27,"volume":245219600}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":14.25,"high":14.71,"low":14.22,"open":14.41,"volume":291812600},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":13.92,"high":14.26,"low":13.88,"open":14.25,"volume":225424700},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":13.63,"high":13.84,"low":13.4,"open":13.78,"volume":303642100},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":13.55,"high":13.77,"low":13.55,"open":13.71,"volume":145810300},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":13.67,"high":13.67,"low":13.48,"open":13.58,"volume":153086100},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":13.6,"high":14.06,"low":13.58,"open":13.83,"volume":226452500},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":13.73,"high":13.79,"low":13.64,"open":13.71,"volume":118000800},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":14.31,"high":14.37,"low":13.87,"open":13.9,"volume":211978400},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":14.24,"high":14.35,"low":14.13,"open":14.33,"volume":140312700},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":14.43,"high":14.47,"low":14.15,"open":14.16,"volume":145885300},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":14.29,"high":14.47,"low":14.11,"open":14.43,"volume":141015200}]},{"date":"2010-10-19","estimated":0.16,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9345,"close":13.15,"high":13.45,"low":13.13,"open":13.27,"volume":133664600},{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":13.56,"high":13.64,"low":13.21,"open":13.32,"volume":191282100},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":13.39,"high":13.66,"low":13.32,"open":13.63,"volume":150771000},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":13.31,"high":13.5,"low":13.23,"open":13.47,"volume":112300500},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":13.18,"high":13.49,"low":13.1,"open":13.34,"volume":173162700},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":13.15,"high":13.25,"low":13.11,"open":13.2,"volume":101283500},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":13.52,"high":13.53,"low":13.09,"open":13.1,"volume":136898300},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":13.29,"high":13.64,"low":13.25,"open":13.6,"volume":175054300},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":12.6,"high":13.03,"low":12.42,"open":13,"volume":511175200},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":11.98,"high":12.68,"low":11.74,"open":12.66,"volume":600410400},{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":12.34,"high":12.37,"low":11.83,"open":11.96,"volume":416485100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":11.8,"high":12.45,"low":11.71,"open":12.34,"volume":574229600},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":11.75,"high":11.88,"low":11.17,"open":11.6,"volume":655116600},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":11.36,"high":11.88,"low":11.32,"open":11.84,"volume":318784400},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":11.44,"high":11.58,"low":11.37,"open":11.47,"volume":173466800},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":11.16,"high":11.59,"low":11.07,"open":11.56,"volume":327390900},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":11.3,"high":11.48,"low":11.03,"open":11.08,"volume":232839500},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":11.54,"high":11.67,"low":11.25,"open":11.32,"volume":275344800},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":11.53,"high":11.72,"low":11.41,"open":11.72,"volume":180293000},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":11.45,"high":11.54,"low":11.36,"open":11.5,"volume":126825100},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":11.5,"high":11.58,"low":11.36,"open":11.5,"volume":152004500},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":11.4,"high":11.59,"low":11.3,"open":11.56,"volume":176470800}]},{"date":"2010-07-16","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":9279,"close":14.37,"high":14.8,"low":14.3,"open":14.62,"volume":138978000},{"timestamp":1277991000,"date":"2010-07-01","index":9280,"close":14.02,"high":14.35,"low":13.5,"open":14.32,"volume":256787300},{"timestamp":1278077400,"date":"2010-07-02","index":9281,"close":13.84,"high":14.1,"low":13.68,"open":14.1,"volume":140988600},{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":14.06,"high":14.31,"low":13.83,"open":14.13,"volume":120153500},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":14.71,"high":14.73,"low":14.1,"open":14.12,"volume":150021000},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":14.86,"high":14.94,"low":14.6,"open":14.88,"volume":132297400},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":15.11,"high":15.13,"low":14.75,"open":14.86,"volume":86584400},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":15.21,"high":15.25,"low":14.97,"open":15.07,"volume":92146300},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":15.67,"high":15.72,"low":15.4,"open":15.48,"volume":130720700},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":15.67,"high":15.72,"low":15.42,"open":15.6,"volume":115645600},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":15.39,"high":15.69,"low":15.06,"open":15.66,"volume":177237600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":13.98,"high":14.67,"low":13.96,"open":14.63,"volume":438430600},{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":13.61,"high":14.02,"low":13.3,"open":13.97,"volume":314752200},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":13.77,"high":13.85,"low":13.3,"open":13.36,"volume":180152700},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":13.36,"high":13.97,"low":13.33,"open":13.96,"volume":203245200},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":13.66,"high":13.89,"low":13.54,"open":13.55,"volume":185760900},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":13.74,"high":13.8,"low":13.47,"open":13.68,"volume":133979700},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":14.15,"high":14.21,"low":13.71,"open":13.85,"volume":159255000},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":14.19,"high":14.65,"low":14.18,"open":14.52,"volume":176895900},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":13.99,"high":14.24,"low":13.96,"open":14.12,"volume":110133600},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":14.03,"high":14.21,"low":13.9,"open":14.15,"volume":124734700},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":14.04,"high":14.24,"low":13.85,"open":13.88,"volume":130077700}]},{"date":"2010-04-16","estimated":0.09,"reported":0.28,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":9216,"close":17.85,"high":17.98,"low":17.67,"open":17.69,"volume":114280900},{"timestamp":1270128600,"date":"2010-04-01","index":9217,"close":18.04,"high":18.1,"low":17.89,"open":18.02,"volume":95607200},{"timestamp":1270474200,"date":"2010-04-05","index":9218,"close":18.13,"high":18.25,"low":18.02,"open":18.16,"volume":107989300},{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":18.49,"high":18.54,"low":18.1,"open":18.16,"volume":160316600},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":18.62,"high":18.86,"low":18.53,"open":18.58,"volume":233522300},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":18.65,"high":18.84,"low":18.31,"open":18.59,"volume":164305500},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":18.59,"high":18.85,"low":18.5,"open":18.82,"volume":135480600},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":18.66,"high":18.82,"low":18.6,"open":18.68,"volume":128319000},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":18.67,"high":18.72,"low":18.49,"open":18.61,"volume":113687800},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":19.4,"high":19.42,"low":18.92,"open":18.98,"volume":246624700},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":19.48,"high":19.86,"low":19.36,"open":19.63,"volume":240100000}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":18.41,"high":19.48,"low":18.05,"open":19.47,"volume":589061800},{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":18.39,"high":18.65,"low":17.87,"open":18.1,"volume":358828000},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":18.61,"high":18.83,"low":18.44,"open":18.79,"volume":200544700},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":18.28,"high":18.91,"low":18.11,"open":18.67,"volume":201891300},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":18.54,"high":18.6,"low":17.95,"open":18.03,"volume":219472400},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":18.43,"high":18.53,"low":18.28,"open":18.4,"volume":145428400},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":18.05,"high":18.44,"low":18.03,"open":18.41,"volume":160873000},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":17.47,"high":18.18,"low":17.41,"open":17.91,"volume":259438600},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":17.78,"high":17.96,"low":17.51,"open":17.65,"volume":195287800},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":18.3,"high":18.4,"low":17.99,"open":18.04,"volume":177296300},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":17.83,"high":18.3,"low":17.61,"open":18.28,"volume":231536200}]},{"date":"2010-01-20","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":9156,"close":15.69,"high":15.75,"low":15.12,"open":15.24,"volume":180845200},{"timestamp":1262701800,"date":"2010-01-05","index":9157,"close":16.2,"high":16.21,"low":15.7,"open":15.74,"volume":209521300},{"timestamp":1262788200,"date":"2010-01-06","index":9158,"close":16.39,"high":16.54,"low":16.03,"open":16.21,"volume":205257900},{"timestamp":1262874600,"date":"2010-01-07","index":9159,"close":16.93,"high":17.19,"low":16.51,"open":16.68,"volume":320868400},{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":16.78,"high":17.1,"low":16.63,"open":16.98,"volume":220104700},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":16.93,"high":17.14,"low":16.72,"open":16.99,"volume":168991600},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":16.36,"high":16.75,"low":16.17,"open":16.72,"volume":223486800},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":16.62,"high":16.78,"low":16.15,"open":16.43,"volume":192609900},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":16.82,"high":16.92,"low":16.61,"open":16.63,"volume":142634200},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":16.26,"high":16.65,"low":16.23,"open":16.64,"volume":195117100},{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":16.32,"high":16.47,"low":15.84,"open":16.06,"volume":181616500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":16.49,"high":16.63,"low":16.18,"open":16.22,"volume":288741100},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":15.47,"high":16.66,"low":15.2,"open":16.46,"volume":551285500},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":14.9,"high":15.52,"low":14.71,"open":15.26,"volume":369620800},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":14.98,"high":15.27,"low":14.77,"open":15.16,"volume":262351600},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":14.77,"high":15.17,"low":14.72,"open":14.94,"volume":212380600},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":15.19,"high":15.29,"low":14.68,"open":14.71,"volume":258716200},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":15.37,"high":15.59,"low":15.01,"open":15.4,"volume":232729500},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":15.18,"high":15.55,"low":15.09,"open":15.49,"volume":175135300},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":15.42,"high":15.44,"low":15.13,"open":15.26,"volume":159503300},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":15.6,"high":15.68,"low":15.31,"open":15.45,"volume":171404800},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":15.53,"high":15.8,"low":15.52,"open":15.57,"volume":130861600}]},{"date":"2009-10-16","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":9092,"close":16.21,"high":17.16,"low":16.18,"open":16.96,"volume":247824500},{"timestamp":1254490200,"date":"2009-10-02","index":9093,"close":16.34,"high":16.49,"low":15.62,"open":15.9,"volume":226303000},{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":16.96,"high":16.97,"low":16.55,"open":16.67,"volume":155256700},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":17,"high":17.37,"low":16.71,"open":17.21,"volume":195927500},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":17.35,"high":17.35,"low":17.04,"open":17.08,"volume":153192000},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":17.33,"high":17.6,"low":17.23,"open":17.57,"volume":137567400},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":17.5,"high":17.55,"low":17.23,"open":17.33,"volume":87503400},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":18.03,"high":18.03,"low":17.51,"open":17.65,"volume":139972400},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":17.81,"high":18,"low":17.48,"open":17.94,"volume":150388900},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":18.59,"high":18.64,"low":18.16,"open":18.38,"volume":229813800},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":18.1,"high":19.1,"low":17.88,"open":18.33,"volume":212270200}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":17.26,"high":17.49,"low":17.06,"open":17.16,"volume":336814500},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":17.16,"high":17.53,"low":17.14,"open":17.27,"volume":155876100},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":17.01,"high":17.47,"low":17.01,"open":17.22,"volume":169353700},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":16.51,"high":17.17,"low":16.46,"open":16.99,"volume":219344000},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":16.52,"high":16.67,"low":16.05,"open":16.55,"volume":235015400},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":16.22,"high":16.66,"low":16.07,"open":16.65,"volume":181905600},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":15.4,"high":16.2,"low":15.07,"open":16.16,"volume":376383000},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":15.45,"high":15.54,"low":15.02,"open":15.43,"volume":270531500},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":15.01,"high":15.45,"low":15,"open":15.43,"volume":213262400},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":15.73,"high":15.78,"low":15.08,"open":15.21,"volume":202946700},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":14.58,"high":15.73,"low":14.5,"open":15.7,"volume":307670900}]},{"date":"2009-07-17","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":9028,"close":13.05,"high":13.45,"low":13.04,"open":13.27,"volume":243363600},{"timestamp":1246541400,"date":"2009-07-02","index":9029,"close":12.64,"high":13.05,"low":12.62,"open":12.79,"volume":215974600},{"timestamp":1246887000,"date":"2009-07-06","index":9030,"close":12.15,"high":12.59,"low":11.84,"open":12.47,"volume":377832200},{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":12.15,"high":12.37,"low":11.95,"open":12.15,"volume":275460100},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":11.84,"high":12.29,"low":11.27,"open":12.19,"volume":570440000},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":11.97,"high":12.25,"low":11.84,"open":12.1,"volume":273316500},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":11.88,"high":11.96,"low":11.58,"open":11.87,"volume":212285000},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":12.99,"high":12.99,"low":12.27,"open":12.37,"volume":392441900},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":12.91,"high":13.23,"low":12.79,"open":13.21,"volume":272335100},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":13.42,"high":13.62,"low":13.1,"open":13.23,"volume":371943700},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":13.17,"high":13.43,"low":13.02,"open":13.2,"volume":308208800}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":12.89,"high":13.47,"low":12.76,"open":13.25,"volume":457023600},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":12.24,"high":12.86,"low":12.12,"open":12.83,"volume":381163700},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":12.19,"high":12.4,"low":11.93,"open":12.28,"volume":258512200},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":12.23,"high":12.48,"low":11.93,"open":11.96,"volume":247974800},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":12.69,"high":12.88,"low":12.2,"open":12.35,"volume":285591600},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":12.51,"high":12.78,"low":12.27,"open":12.63,"volume":187107000},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":13.09,"high":13.13,"low":12.51,"open":12.56,"volume":240525400},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":13.34,"high":13.43,"low":12.91,"open":12.95,"volume":241532500},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":13.52,"high":13.75,"low":13.24,"open":13.24,"volume":258773100},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":13.97,"high":14.14,"low":13.79,"open":13.87,"volume":288316600},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":14.79,"high":14.79,"low":14.02,"open":14.1,"volume":375052000}]},{"date":"2009-04-20","estimated":0.05,"reported":0.44,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8966,"close":7.24,"high":7.87,"low":7.07,"open":7.85,"volume":512639600},{"timestamp":1238765400,"date":"2009-04-03","index":8967,"close":7.6,"high":7.61,"low":6.65,"open":7.09,"volume":348608900},{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":7.48,"high":7.64,"low":7.14,"open":7.24,"volume":290223200},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":7.36,"high":7.58,"low":7.21,"open":7.22,"volume":264002200},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":7.06,"high":7.55,"low":6.91,"open":7.49,"volume":309546200},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":9.55,"high":9.85,"low":8,"open":8.15,"volume":1029694600},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":11.02,"high":11.12,"low":9.16,"open":9.4,"volume":687385400},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":10.09,"high":11.58,"low":10.06,"open":11.18,"volume":666610100},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":10.44,"high":10.52,"low":9.27,"open":9.68,"volume":556590300},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":10.34,"high":10.9,"low":10.26,"open":10.89,"volume":383207300},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":10.6,"high":11.23,"low":10.3,"open":10.68,"volume":487364200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":8.02,"high":9.89,"low":8.02,"open":9.75,"volume":802467300},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":8.76,"high":8.93,"low":7,"open":7.21,"volume":867931700},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":8.26,"high":9.24,"low":8.13,"open":8.43,"volume":620909200},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":8.82,"high":8.92,"low":8.23,"open":8.59,"volume":561041900},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":9.1,"high":9.47,"low":8.7,"open":9.06,"volume":589862000},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":8.92,"high":9.29,"low":8.65,"open":8.66,"volume":332356100},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":8.15,"high":8.68,"low":8,"open":8.04,"volume":467568100},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":8.68,"high":8.84,"low":8.36,"open":8.47,"volume":457954600},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":8.93,"high":9.26,"low":8.8,"open":9.12,"volume":343739500},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":8.7,"high":9.02,"low":8.55,"open":8.79,"volume":299754800},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":10.38,"high":10.45,"low":8.82,"open":8.89,"volume":582512600}]},{"date":"2009-01-16","estimated":0.08,"reported":-0.48,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8903,"close":14.08,"high":14.12,"low":13,"open":13.09,"volume":113351000},{"timestamp":1230906600,"date":"2009-01-02","index":8904,"close":14.33,"high":14.57,"low":13.71,"open":13.92,"volume":86580700},{"timestamp":1231165800,"date":"2009-01-05","index":8905,"close":13.98,"high":14.55,"low":13.89,"open":14.38,"volume":93640500},{"timestamp":1231252200,"date":"2009-01-06","index":8906,"close":14.28,"high":14.81,"low":14.07,"open":14.27,"volume":111015400},{"timestamp":1231338600,"date":"2009-01-07","index":8907,"close":13.71,"high":14.13,"low":13.61,"open":14.11,"volume":112810000},{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":13.54,"high":13.99,"low":13.35,"open":13.82,"volume":93943500},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":12.99,"high":13.78,"low":12.95,"open":13.68,"volume":74813700},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":11.43,"high":12.9,"low":11.32,"open":12.86,"volume":122567000},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":10.65,"high":11.25,"low":10.46,"open":11.19,"volume":242917900},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":10.2,"high":10.48,"low":10.09,"open":10.09,"volume":166801200},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":8.32,"high":9.72,"low":7.35,"open":9.7,"volume":552512600}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":7.18,"high":9.32,"low":7,"open":8.99,"volume":494599400},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":5.1,"high":6.5,"low":5.05,"open":6.48,"volume":413433500},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":6.68,"high":6.88,"low":5.36,"open":5.54,"volume":438488400},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":5.71,"high":6.4,"low":5.5,"open":6.37,"volume":362515000},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":6.24,"high":6.28,"low":5.3,"open":5.37,"volume":301305600},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":6,"high":6.98,"low":6,"open":6.46,"volume":267222800},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":6.5,"high":6.61,"low":6.2,"open":6.3,"volume":190621000},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":7.39,"high":7.81,"low":7.1,"open":7.64,"volume":357522100},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":6.78,"high":7.2,"low":6.71,"open":6.96,"volume":175314200},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":6.58,"high":6.92,"low":6.35,"open":6.88,"volume":220955000},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":6,"high":6.66,"low":5.82,"open":6.2,"volume":291276500}]},{"date":"2008-10-06","estimated":0.62,"reported":0.15,"pre":[{"timestamp":1221831000,"date":"2008-09-19","index":8832,"close":37.48,"high":39.5,"low":34.41,"open":38.54,"volume":169634200},{"timestamp":1222090200,"date":"2008-09-22","index":8833,"close":34.15,"high":35.99,"low":34,"open":35.97,"volume":64641500},{"timestamp":1222176600,"date":"2008-09-23","index":8834,"close":33.3,"high":35.45,"low":32,"open":34.4,"volume":54546200},{"timestamp":1222263000,"date":"2008-09-24","index":8835,"close":33.07,"high":34.58,"low":33,"open":33.77,"volume":46292200},{"timestamp":1222349400,"date":"2008-09-25","index":8836,"close":34.37,"high":35.5,"low":33.52,"open":34.07,"volume":60479300},{"timestamp":1222435800,"date":"2008-09-26","index":8837,"close":36.7,"high":37.5,"low":33.29,"open":33.76,"volume":71964400},{"timestamp":1222695000,"date":"2008-09-29","index":8838,"close":30.25,"high":36.7,"low":30.25,"open":36.7,"volume":102415400},{"timestamp":1222781400,"date":"2008-09-30","index":8839,"close":35,"high":35.43,"low":31.85,"open":32.4,"volume":79197200},{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":38.13,"high":38.5,"low":34.22,"open":34.57,"volume":77465900},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":36.37,"high":38.44,"low":36.31,"open":37.84,"volume":60475000},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":34.48,"high":38.5,"low":34.02,"open":37.86,"volume":71040700}],"post":[{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":32.22,"high":33.49,"low":30.78,"open":31.78,"volume":82372200},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":23.77,"high":30.24,"low":23.77,"open":29.65,"volume":143285000},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":22.1,"high":23.7,"low":20.01,"open":20.35,"volume":322727700},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":19.63,"high":24,"low":19.51,"open":23.33,"volume":197845600},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":20.87,"high":22.15,"low":18.99,"open":19.4,"volume":212897700},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":22.79,"high":24.31,"low":21.65,"open":23.78,"volume":169776400},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":26.53,"high":27.21,"low":25,"open":26.43,"volume":213923300},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":23.82,"high":26.08,"low":23.6,"open":25.4,"volume":118298900},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":24.25,"high":25.02,"low":22.11,"open":24.41,"volume":132357000},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":23.24,"high":24.78,"low":23.16,"open":23.54,"volume":113718000},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":24.4,"high":24.45,"low":23.01,"open":23.92,"volume":84862900}]},{"date":"2008-07-21","estimated":0.53,"reported":0.72,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":22.4,"high":22.88,"low":21.72,"open":22.75,"volume":46598700},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":21.53,"high":22.95,"low":21.1,"open":22.61,"volume":98083400},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":23.54,"high":23.67,"low":21.12,"open":21.56,"volume":104967400},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":22.06,"high":24,"low":21.87,"open":23.59,"volume":97149900},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":22.36,"high":23.2,"low":21.28,"open":21.62,"volume":112748800},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":21.67,"high":22.47,"low":20.84,"open":21.31,"volume":133737500},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":20.15,"high":22.94,"low":20.05,"open":22.8,"volume":102861100},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":18.52,"high":20.27,"low":18.44,"open":19.55,"volume":186221000},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":22.67,"high":22.92,"low":19.04,"open":19.45,"volume":191122800},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":26.5,"high":26.5,"low":23.8,"open":23.95,"volume":189147600},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":27.49,"high":27.99,"low":25.6,"open":27.46,"volume":157811600}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":28.56,"high":30.9,"low":28.2,"open":30.31,"volume":163781600},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":32.35,"high":33.44,"low":27.2,"open":27.85,"volume":139814700},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":33.44,"high":34.26,"low":31.75,"open":32.05,"volume":159601900},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":30.64,"high":34,"low":30.48,"open":33.67,"volume":120641100},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":29.58,"high":31.09,"low":29.01,"open":30.6,"volume":89735800},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":28.06,"high":30.59,"low":27.94,"open":29.34,"volume":73281800},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":32.22,"high":32.22,"low":27.8,"open":28.16,"volume":109271100},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":33.61,"high":34.5,"low":31.99,"open":33.38,"volume":119467100},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":32.9,"high":33.84,"low":32.12,"open":32.73,"volume":66288700},{"timestamp":1217597400,"date":"2008-08-01","index":8798,"close":33.33,"high":33.5,"low":31.93,"open":33.2,"volume":58692700},{"timestamp":1217856600,"date":"2008-08-04","index":8799,"close":32.62,"high":33.6,"low":31.7,"open":32.6,"volume":59095000}]},{"date":"2008-04-21","estimated":0.41,"reported":0.23,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":39.41,"high":40.28,"low":39.31,"open":40.22,"volume":31394100},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":39.5,"high":40.4,"low":39.36,"open":39.85,"volume":32126700},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":38.38,"high":39.3,"low":38.25,"open":39.18,"volume":39627900},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":37.93,"high":38.8,"low":37.86,"open":38.63,"volume":31935100},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":37.69,"high":38.3,"low":37.36,"open":37.94,"volume":37341200},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":36.94,"high":37.88,"low":36.8,"open":37.17,"volume":35756400},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":35.58,"high":36.54,"low":35.44,"open":36.4,"volume":44191700},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":35.58,"high":36.46,"low":35.27,"open":36.11,"volume":44341600},{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":36.98,"high":36.98,"low":36.13,"open":36.4,"volume":38112700},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":37.47,"high":37.74,"low":36.25,"open":36.71,"volume":30100100},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":38.56,"high":39.62,"low":38.12,"open":38.47,"volume":48291900}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":37.61,"high":38.25,"low":37.36,"open":37.79,"volume":38324400},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":37,"high":37.72,"low":36.7,"open":37.62,"volume":42136100},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":36.86,"high":37.33,"low":36.5,"open":37.2,"volume":30227300},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":37.87,"high":38.19,"low":36.89,"open":37.01,"volume":39720600},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":38.3,"high":38.68,"low":37.54,"open":38.27,"volume":34667400},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":38.18,"high":38.57,"low":37.86,"open":38.38,"volume":24256800},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":37.86,"high":38.43,"low":37.69,"open":38.07,"volume":28257700},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":37.54,"high":38.44,"low":37.42,"open":38.01,"volume":33748000},{"timestamp":1209648600,"date":"2008-05-01","index":8734,"close":39.39,"high":39.49,"low":37.56,"open":37.66,"volume":41524300},{"timestamp":1209735000,"date":"2008-05-02","index":8735,"close":39.79,"high":40.65,"low":39.39,"open":40.1,"volume":44354600},{"timestamp":1209994200,"date":"2008-05-05","index":8736,"close":38.97,"high":39.53,"low":38.8,"open":39.4,"volume":32767200}]},{"date":"2008-01-22","estimated":0.18,"reported":0.05,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":39.85,"high":40.29,"low":39.76,"open":40,"volume":34921700},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":39.9,"high":40.24,"low":39.26,"open":40.05,"volume":31884400},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":38.41,"high":40.21,"low":38.28,"open":40.18,"volume":42143300},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":38.74,"high":38.79,"low":37.42,"open":38.38,"volume":44276900},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":39.3,"high":39.81,"low":37.9,"open":38.4,"volume":60532300},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":38.5,"high":39.78,"low":38.15,"open":39.41,"volume":79116300},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":39.22,"high":39.3,"low":38.41,"open":38.76,"volume":37063400},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":37.88,"high":38.8,"low":37.81,"open":38.8,"volume":42560000},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":38.69,"high":39.41,"low":37.68,"open":37.68,"volume":46457400},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":36.91,"high":39.17,"low":36.78,"open":39.17,"volume":46725700},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":35.97,"high":37.48,"low":35.13,"open":37.25,"volume":60762800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":37.39,"high":38.98,"low":33.12,"open":33.12,"volume":85919200},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":40.57,"high":41,"low":36.6,"open":36.83,"volume":93531900},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":39.9,"high":40.79,"low":38.85,"open":40.5,"volume":109818800},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":39.48,"high":40.55,"low":39.18,"open":40.12,"volume":78213500},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":41.2,"high":41.28,"low":39.16,"open":39.43,"volume":47332200},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":41.94,"high":42.12,"low":41,"open":41.66,"volume":54214400},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":42.21,"high":43.69,"low":41.23,"open":41.84,"volume":71585900},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":44.15,"high":44.5,"low":41.37,"open":41.78,"volume":80378600},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":45.03,"high":45.08,"low":44.07,"open":44.12,"volume":60211900},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":44.03,"high":44.84,"low":43.9,"open":44.75,"volume":36302000},{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":42.37,"high":43.39,"low":42.3,"open":43.02,"volume":55739200}]},{"date":"2007-10-18","estimated":1.06,"reported":0.82,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":51.93,"high":52.03,"low":51.38,"open":51.45,"volume":16454000},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":52.4,"high":52.49,"low":52,"open":52.04,"volume":16592800},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":52.71,"high":52.94,"low":52.51,"open":52.55,"volume":16607600},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":52.43,"high":52.65,"low":52.25,"open":52.65,"volume":10854900},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":52.57,"high":52.65,"low":52.07,"open":52.64,"volume":14764200},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":52.3,"high":52.48,"low":51.98,"open":52.2,"volume":15382700},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":52.42,"high":52.96,"low":52.12,"open":52.5,"volume":18522300},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":52.07,"high":52.57,"low":51.99,"open":52.48,"volume":14666500},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":51.42,"high":52.07,"low":50.98,"open":52,"volume":20870800},{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":50.2,"high":51.15,"low":49.97,"open":51,"volume":28061000},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":50.03,"high":50.77,"low":49.47,"open":50.72,"volume":28344700}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":48.85,"high":48.98,"low":47.76,"open":48.44,"volume":49030200},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":47.57,"high":48.8,"low":47.54,"open":48.63,"volume":35663200},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":47.78,"high":48.15,"low":47,"open":47.45,"volume":25526300},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":47.78,"high":48.3,"low":47.24,"open":48.3,"volume":20194300},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":47.48,"high":47.77,"low":46.45,"open":47.65,"volume":28020700},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":47,"high":47.84,"low":46.45,"open":47.3,"volume":34432800},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":48.03,"high":48.45,"low":46.81,"open":47.95,"volume":26594400},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":47.98,"high":48.44,"low":47.67,"open":48.32,"volume":17553900},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":47.99,"high":48.18,"low":47.47,"open":47.93,"volume":20259000},{"timestamp":1193837400,"date":"2007-10-31","index":8609,"close":48.28,"high":48.58,"low":47.33,"open":48.3,"volume":29107800},{"timestamp":1193923800,"date":"2007-11-01","index":8610,"close":45.71,"high":47,"low":45.48,"open":46.75,"volume":48004100}]},{"date":"2007-07-19","estimated":1.2,"reported":1.28,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":49.55,"high":49.7,"low":49.24,"open":49.49,"volume":8331400},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":49.37,"high":49.65,"low":49.03,"open":49.04,"volume":12644600},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":49.15,"high":49.37,"low":48.85,"open":49.31,"volume":20671200},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":48.81,"high":49.17,"low":48.78,"open":49,"volume":21405600},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":48.36,"high":48.73,"low":48.27,"open":48.6,"volume":27025200},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":48.51,"high":49.06,"low":48.12,"open":48.37,"volume":24178900},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":49.53,"high":49.55,"low":48.51,"open":48.6,"volume":18427900},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":49.5,"high":49.82,"low":49.35,"open":49.55,"volume":14025900},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":49.62,"high":49.98,"low":49.34,"open":49.34,"volume":14072800},{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":49.8,"high":50.2,"low":49.7,"open":49.73,"volume":19572700},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":49.36,"high":49.78,"low":48.54,"open":49.36,"volume":28540200}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":49.27,"high":49.85,"low":48.9,"open":49.57,"volume":22329300},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":48.31,"high":49.27,"low":48.1,"open":49.26,"volume":32525300},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":48.15,"high":48.6,"low":48.02,"open":48.46,"volume":24454400},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":47.15,"high":48.14,"low":47,"open":47.93,"volume":33103600},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":47.93,"high":48.24,"low":46.9,"open":47.45,"volume":33727500},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":47.23,"high":47.72,"low":46.9,"open":47.34,"volume":51484500},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":47.41,"high":48.21,"low":47.35,"open":47.54,"volume":37536200},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":47.7,"high":48.14,"low":47.45,"open":47.9,"volume":35877300},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":47.42,"high":48.41,"low":47.39,"open":48.01,"volume":33880000},{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":47.63,"high":47.86,"low":46.89,"open":47.3,"volume":48411400},{"timestamp":1186061400,"date":"2007-08-02","index":8546,"close":47.78,"high":48.05,"low":47.56,"open":47.77,"volume":37180800}]},{"date":"2007-04-19","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":50.86,"high":50.89,"low":50.46,"open":50.6,"volume":13101600},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":50.89,"high":51.03,"low":50.59,"open":50.94,"volume":11108100},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":50.85,"high":50.92,"low":50.38,"open":50.73,"volume":10748700},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":50.86,"high":50.96,"low":50.52,"open":50.9,"volume":9290300},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":51.07,"high":51.18,"low":50.81,"open":50.94,"volume":10498700},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":50.51,"high":51.07,"low":50.31,"open":51.07,"volume":15268300},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":50.28,"high":50.52,"low":50.06,"open":50.52,"volume":12953900},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":50.42,"high":50.58,"low":50.15,"open":50.44,"volume":12906200},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":51.23,"high":51.68,"low":50.75,"open":50.8,"volume":18774400},{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":51.3,"high":51.5,"low":51.09,"open":51.3,"volume":13395400},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":51.82,"high":52.2,"low":51.25,"open":51.43,"volume":19115500}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":50.91,"high":51.39,"low":50.73,"open":51.34,"volume":25404800},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":51.04,"high":51.3,"low":50.33,"open":51.3,"volume":29384700},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":50.51,"high":51.29,"low":50.32,"open":51.04,"volume":22349400},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":50.62,"high":50.9,"low":50.25,"open":50.65,"volume":15076800},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":51.23,"high":51.24,"low":50.5,"open":50.84,"volume":16116700},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":50.72,"high":51.17,"low":50.65,"open":51,"volume":14693900},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":50.77,"high":50.85,"low":50.4,"open":50.72,"volume":15118100},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":50.9,"high":51.22,"low":50.77,"open":50.93,"volume":19515200},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":50.93,"high":51.25,"low":50.67,"open":51,"volume":14725300},{"timestamp":1178112600,"date":"2007-05-02","index":8482,"close":51.01,"high":51.19,"low":50.92,"open":51.02,"volume":11477800},{"timestamp":1178199000,"date":"2007-05-03","index":8483,"close":51.23,"high":51.58,"low":51.1,"open":51.22,"volume":12718400}]},{"date":"2007-01-23","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":53.24,"high":53.59,"low":53.03,"open":53.59,"volume":10205000},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":53.45,"high":53.64,"low":52.8,"open":53.46,"volume":9685900},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":53.5,"high":53.71,"low":52.97,"open":53.6,"volume":12546500},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":53.58,"high":53.7,"low":53.16,"open":53.26,"volume":10083900},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":53.26,"high":53.65,"low":53.18,"open":53.5,"volume":14645200},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":53.38,"high":53.6,"low":53.24,"open":53.24,"volume":13012400},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":53.44,"high":53.53,"low":53.31,"open":53.46,"volume":12006200},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":53.32,"high":53.71,"low":53.15,"open":53.5,"volume":12746800},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":53.29,"high":53.55,"low":53.21,"open":53.45,"volume":10111100},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":53.59,"high":53.64,"low":53.25,"open":53.46,"volume":12794000},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":53.65,"high":54.05,"low":53.54,"open":53.64,"volume":15563000}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":53.32,"high":53.52,"low":52.9,"open":53.25,"volume":17367300},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":53.2,"high":53.48,"low":52.56,"open":53.47,"volume":25262700},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":52.4,"high":53.22,"low":52.34,"open":53.2,"volume":20091400},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":52.04,"high":52.8,"low":51.72,"open":52.52,"volume":22715300},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":51.46,"high":52.25,"low":51.35,"open":51.99,"volume":22157900},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":52.12,"high":52.13,"low":51.36,"open":51.52,"volume":17991300},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":52.58,"high":52.8,"low":51.85,"open":52,"volume":19232300},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":52.84,"high":52.97,"low":52.65,"open":52.76,"volume":12647800},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":52.74,"high":53.16,"low":52.73,"open":52.83,"volume":12651800},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":52.88,"high":53.12,"low":52.37,"open":52.74,"volume":11112400},{"timestamp":1170772200,"date":"2007-02-06","index":8423,"close":53.21,"high":53.33,"low":52.75,"open":52.77,"volume":13702200}]},{"date":"2006-10-19","estimated":1.15,"reported":1.22,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":54.82,"high":54.85,"low":54.15,"open":54.29,"volume":12570700},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":54.52,"high":54.87,"low":54.27,"open":54.56,"volume":8653700},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":54.24,"high":54.47,"low":54.11,"open":54.35,"volume":8968900},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":54.51,"high":54.54,"low":54.05,"open":54.08,"volume":5886000},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":54.63,"high":54.65,"low":54.28,"open":54.55,"volume":10630800},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":54.04,"high":54.22,"low":53.65,"open":54.22,"volume":12485000},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":54.26,"high":54.57,"low":54.15,"open":54.35,"volume":9426000},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":54.39,"high":54.49,"low":53.88,"open":54.2,"volume":7951400},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":53.71,"high":54.35,"low":53.71,"open":54.3,"volume":8634300},{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":53.68,"high":53.82,"low":52.92,"open":53.32,"volume":10068900},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":53.81,"high":53.94,"low":53.34,"open":53.92,"volume":12417500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":53.26,"high":53.72,"low":52.83,"open":53.72,"volume":16086300},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":53.62,"high":53.68,"low":52.75,"open":53.33,"volume":16555700},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":53.66,"high":53.97,"low":53.23,"open":53.28,"volume":14966300},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":53.43,"high":53.6,"low":53.12,"open":53.46,"volume":14260800},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":54,"high":54.09,"low":53.54,"open":53.54,"volume":11578600},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":54.18,"high":54.18,"low":53.69,"open":53.99,"volume":9950800},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":53.7,"high":54.05,"low":53.61,"open":54.03,"volume":9197700},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":53.92,"high":54.07,"low":53.59,"open":53.6,"volume":7471300},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":53.87,"high":54.29,"low":53.83,"open":54.13,"volume":11782300},{"timestamp":1162391400,"date":"2006-11-01","index":8359,"close":53.58,"high":54.15,"low":53.5,"open":54.15,"volume":12654100},{"timestamp":1162477800,"date":"2006-11-02","index":8360,"close":53.55,"high":53.69,"low":53.22,"open":53.36,"volume":8920300}]},{"date":"2006-07-19","estimated":1.1,"reported":1.22,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":8274,"close":48.81,"high":49.03,"low":48.18,"open":48.19,"volume":6660400},{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":48.87,"high":49.1,"low":48.32,"open":48.5,"volume":12059500},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":49.06,"high":49.31,"low":48.79,"open":48.87,"volume":7653500},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":48.8,"high":49.22,"low":48.65,"open":48.9,"volume":7583700},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":49.14,"high":49.27,"low":49.04,"open":49.12,"volume":7321900},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":49.15,"high":49.24,"low":48.66,"open":48.97,"volume":11447500},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":48.57,"high":49.21,"low":48.5,"open":49.18,"volume":7977600},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":47.98,"high":48.77,"low":47.9,"open":48.57,"volume":12113600},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":48.31,"high":48.5,"low":47.59,"open":48,"volume":10613100},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":48.22,"high":48.46,"low":47.87,"open":48.11,"volume":10434700},{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":48.44,"high":48.58,"low":47.79,"open":48.16,"volume":9437000}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":49.95,"high":49.98,"low":48.85,"open":48.98,"volume":24176600},{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":49.65,"high":50.07,"low":49.6,"open":49.83,"volume":15785300},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":50.14,"high":50.26,"low":49.77,"open":49.85,"volume":19627600},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":50.57,"high":50.7,"low":50.14,"open":50.15,"volume":13098200},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":50.81,"high":51.09,"low":50.55,"open":50.58,"volume":15198200},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":50.99,"high":51.2,"low":50.59,"open":50.63,"volume":14242200},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":51.02,"high":51.45,"low":50.98,"open":51.29,"volume":13054100},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":51.66,"high":51.9,"low":51.16,"open":51.16,"volume":12051700},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":51.53,"high":51.65,"low":51.2,"open":51.64,"volume":10928400},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":51.53,"high":51.58,"low":51.08,"open":51.34,"volume":11102900},{"timestamp":1154525400,"date":"2006-08-02","index":8295,"close":51.96,"high":51.97,"low":51.52,"open":51.66,"volume":9711300}]},{"date":"2006-04-20","estimated":1,"reported":1.08,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":46.29,"high":46.4,"low":45.7,"open":45.77,"volume":8823300},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":46.55,"high":46.57,"low":46.21,"open":46.21,"volume":10249600},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":46.2,"high":46.53,"low":46.05,"open":46.33,"volume":7795500},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":45.74,"high":46.47,"low":45.66,"open":46.41,"volume":9406600},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":45.68,"high":46.08,"low":45.64,"open":45.9,"volume":9100000},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":45.56,"high":46,"low":45.45,"open":45.75,"volume":8570000},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":45.72,"high":45.92,"low":45.57,"open":45.62,"volume":7157300},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":45.73,"high":45.93,"low":45.6,"open":45.73,"volume":7642200},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":45.48,"high":45.95,"low":45.26,"open":45.95,"volume":10618900},{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":45.96,"high":46.3,"low":45.37,"open":45.45,"volume":16356400},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":46.05,"high":46.24,"low":45.79,"open":45.87,"volume":10493000}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":46.28,"high":46.85,"low":46.11,"open":46.6,"volume":17056200},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":46.87,"high":46.95,"low":46.35,"open":46.35,"volume":16502600},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":47.07,"high":47.14,"low":46.71,"open":46.85,"volume":12568100},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":47.09,"high":47.17,"low":46.83,"open":47.02,"volume":12677000},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":47.71,"high":47.78,"low":47.05,"open":47.1,"volume":19058900},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":49.04,"high":49.18,"low":47.51,"open":47.59,"volume":34554500},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":49.92,"high":49.98,"low":48.9,"open":48.93,"volume":29595900},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":49.18,"high":50,"low":49.1,"open":49.84,"volume":21093000},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":49.46,"high":49.66,"low":49.26,"open":49.26,"volume":19227800},{"timestamp":1146663000,"date":"2006-05-03","index":8232,"close":49.3,"high":49.6,"low":49.22,"open":49.27,"volume":13745200},{"timestamp":1146749400,"date":"2006-05-04","index":8233,"close":49.94,"high":49.95,"low":49.53,"open":49.55,"volume":15863000}]},{"date":"2006-01-23","estimated":1.02,"reported":0.94,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":46.64,"high":46.83,"low":46.32,"open":46.58,"volume":14970700},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":46.57,"high":46.91,"low":46.35,"open":46.8,"volume":12599800},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":46.6,"high":46.97,"low":46.36,"open":46.72,"volume":15619400},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":46.21,"high":46.51,"low":45.88,"open":46.4,"volume":15634600},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":46.1,"high":46.25,"low":45.75,"open":46.06,"volume":14742100},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":45.8,"high":46.23,"low":45.71,"open":46.22,"volume":10546600},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":45.8,"high":46,"low":45.68,"open":45.83,"volume":10791000},{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":45.31,"high":45.58,"low":45,"open":45.4,"volume":14605900},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":45.26,"high":45.65,"low":44.92,"open":45.32,"volume":10867000},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":45.14,"high":45.88,"low":44.85,"open":45.88,"volume":14584000},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":44.19,"high":45.15,"low":44.17,"open":45,"volume":24950800}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":43.96,"high":44.39,"low":43.49,"open":43.5,"volume":23459500},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":44.24,"high":44.68,"low":44.04,"open":44.08,"volume":13500300},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":44.63,"high":44.65,"low":44.15,"open":44.15,"volume":15132000},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":44.9,"high":45.16,"low":44.67,"open":45,"volume":18449100},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":44.8,"high":45.11,"low":44.61,"open":44.9,"volume":12250800},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":44.48,"high":45.35,"low":44.25,"open":44.75,"volume":14812100},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":44.23,"high":44.73,"low":44.12,"open":44.65,"volume":19151000},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":43.95,"high":44.24,"low":43.86,"open":44.1,"volume":15854700},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":43.44,"high":43.97,"low":43.37,"open":43.95,"volume":14745100},{"timestamp":1138977000,"date":"2006-02-03","index":8171,"close":43.09,"high":43.55,"low":42.92,"open":43.3,"volume":17097000},{"timestamp":1139236200,"date":"2006-02-06","index":8172,"close":43.37,"high":43.65,"low":43.24,"open":43.4,"volume":12554600}]},{"date":"2005-10-19","estimated":1.02,"reported":1.04,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":41.91,"high":42.53,"low":41.9,"open":42.14,"volume":11183700},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":41.96,"high":42.77,"low":41.86,"open":41.95,"volume":11886600},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":42.23,"high":42.66,"low":41.98,"open":42,"volume":14776300},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":42.27,"high":42.58,"low":42.19,"open":42.56,"volume":9818200},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":42.09,"high":42.45,"low":42.05,"open":42.4,"volume":10301800},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":41.88,"high":42.35,"low":41.83,"open":42.15,"volume":11136100},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":41.89,"high":42.35,"low":41.74,"open":41.9,"volume":11057200},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":42,"high":42.11,"low":41.38,"open":41.89,"volume":14538800},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":42.05,"high":42.26,"low":41.9,"open":42.15,"volume":13751600},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":42.05,"high":42.22,"low":41.93,"open":42.1,"volume":10224400},{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":41.57,"high":42.13,"low":41.57,"open":42.1,"volume":10709200}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":42.44,"high":42.46,"low":41.64,"open":41.85,"volume":23207200},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":42.2,"high":42.99,"low":42.05,"open":42.54,"volume":19581300},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":42.26,"high":42.5,"low":42.1,"open":42.35,"volume":14292900},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":43.38,"high":43.38,"low":42.49,"open":42.51,"volume":14165900},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":43.18,"high":43.4,"low":42.86,"open":43.4,"volume":11885100},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":43.2,"high":43.58,"low":43,"open":43.08,"volume":10893200},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":43.18,"high":43.5,"low":43.11,"open":43.21,"volume":9911500},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":43.98,"high":43.98,"low":43.23,"open":43.43,"volume":14087800},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":43.74,"high":44.09,"low":43.67,"open":44,"volume":14757400},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":43.62,"high":43.86,"low":43.27,"open":43.75,"volume":19218600},{"timestamp":1130941800,"date":"2005-11-02","index":8108,"close":44.08,"high":44.14,"low":43.65,"open":43.78,"volume":11795200}]},{"date":"2005-07-18","estimated":1.01,"reported":1.08,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":8021,"close":45.61,"high":46.5,"low":45.58,"open":46.5,"volume":42051300},{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":44.98,"high":45.89,"low":44.56,"open":45.61,"volume":34938900},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":45.11,"high":45.18,"low":44.61,"open":45.1,"volume":25842200},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":44.7,"high":45.2,"low":44.7,"open":45.15,"volume":22795900},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":44.68,"high":44.8,"low":44.3,"open":44.65,"volume":17265100},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":45.15,"high":45.22,"low":44.57,"open":44.75,"volume":15123800},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":45.17,"high":45.48,"low":45,"open":45.28,"volume":15516700},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":45.31,"high":45.57,"low":45.07,"open":45.17,"volume":14704800},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":45.75,"high":45.8,"low":45.41,"open":45.74,"volume":14116900},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":45.81,"high":45.95,"low":45.71,"open":45.8,"volume":13844700},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":45.98,"high":46.05,"low":45.78,"open":45.82,"volume":13909400}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":45.08,"high":45.59,"low":45.08,"open":45.29,"volume":19272500},{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":44.82,"high":45.37,"low":44.59,"open":45.28,"volume":18397300},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":44.86,"high":44.98,"low":44.58,"open":44.83,"volume":13133300},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":44.6,"high":44.96,"low":44.6,"open":44.9,"volume":11957200},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":44.85,"high":44.85,"low":44.51,"open":44.73,"volume":8088100},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":44.66,"high":45.07,"low":44.66,"open":44.92,"volume":10232800},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":44.53,"high":44.74,"low":44.42,"open":44.57,"volume":15081700},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":44.15,"high":44.49,"low":43.95,"open":44.37,"volume":23059100},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":44.01,"high":44.27,"low":43.94,"open":44.12,"volume":12103900},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":43.6,"high":44.2,"low":43.6,"open":44,"volume":13126200},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":43.66,"high":43.85,"low":43.58,"open":43.77,"volume":12298400}]},{"date":"2005-04-18","estimated":0.97,"reported":1.16,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7958,"close":44.01,"high":44.68,"low":43.72,"open":44.42,"volume":11748100},{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":44.16,"high":44.23,"low":43.51,"open":43.9,"volume":12265300},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":44.31,"high":44.61,"low":44.15,"open":44.35,"volume":8477100},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":44.6,"high":44.91,"low":44.4,"open":44.56,"volume":8186000},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":44.83,"high":45.13,"low":44.75,"open":44.85,"volume":8529100},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":44.68,"high":45.18,"low":44.63,"open":45.1,"volume":6728400},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":44.98,"high":45.17,"low":44.81,"open":44.95,"volume":6809600},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":45.52,"high":45.8,"low":44.65,"open":44.9,"volume":10269300},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":45.11,"high":45.72,"low":44.86,"open":45.39,"volume":8569000},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":44.68,"high":45.1,"low":44.65,"open":45.02,"volume":9956000},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":44.28,"high":44.98,"low":44.01,"open":44.47,"volume":13423000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":44.73,"high":44.95,"low":44.39,"open":44.64,"volume":16980700},{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":44.93,"high":45.1,"low":44.74,"open":44.8,"volume":9657400},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":44.23,"high":44.94,"low":44.1,"open":44.93,"volume":11100500},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":44.39,"high":44.6,"low":43.47,"open":44.4,"volume":12941300},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":44.37,"high":44.7,"low":43.85,"open":44.27,"volume":8948300},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":44.83,"high":44.91,"low":44.25,"open":44.72,"volume":8189300},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":44.61,"high":45.01,"low":44.55,"open":44.65,"volume":7244800},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":44.87,"high":44.99,"low":44.2,"open":44.29,"volume":9465300},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":44.69,"high":45.02,"low":44.53,"open":44.66,"volume":7992700},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":45.04,"high":45.06,"low":44.36,"open":44.86,"volume":10723600},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":45.34,"high":45.39,"low":44.81,"open":44.83,"volume":7910400}]},{"date":"2005-01-18","estimated":0.94,"reported":0.94,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7896,"close":46.99,"high":47.22,"low":46.77,"open":46.81,"volume":5348800},{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":46.46,"high":46.95,"low":46.18,"open":46.66,"volume":10238100},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":45.82,"high":46.73,"low":45.74,"open":46.41,"volume":10264100},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":45.29,"high":45.94,"low":45.25,"open":45.64,"volume":14796100},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":45.22,"high":45.63,"low":44.99,"open":45.42,"volume":14602200},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":44.73,"high":45.36,"low":44.72,"open":45.3,"volume":10547200},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":45.29,"high":45.34,"low":44.77,"open":44.78,"volume":11488600},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":45.18,"high":45.43,"low":44.96,"open":45.15,"volume":8900700},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":45.06,"high":45.34,"low":44.74,"open":45.18,"volume":9709300},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":44.5,"high":45.15,"low":44.4,"open":45.1,"volume":12200500},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":44.89,"high":45.01,"low":44.6,"open":44.85,"volume":11224200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":45.73,"high":45.98,"low":44.71,"open":45.04,"volume":15553300},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":44.97,"high":45.38,"low":44.92,"open":45.25,"volume":10838600},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":45.31,"high":45.57,"low":44.91,"open":44.93,"volume":11086700},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":45.09,"high":45.5,"low":45.02,"open":45.26,"volume":8258900},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":45.22,"high":45.64,"low":45.14,"open":45.15,"volume":7088400},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":45.59,"high":45.9,"low":45.23,"open":45.23,"volume":7370000},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":45.77,"high":45.92,"low":45.53,"open":45.73,"volume":7771400},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":45.53,"high":45.78,"low":45.35,"open":45.56,"volume":5700200},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":45.7,"high":45.76,"low":45.41,"open":45.43,"volume":6836900},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":46.37,"high":46.43,"low":45.9,"open":45.95,"volume":10799200},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":46.68,"high":46.8,"low":46.33,"open":46.36,"volume":8110400}]},{"date":"2004-10-14","estimated":0.9,"reported":0.91,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7831,"close":43.59,"high":43.69,"low":43.05,"open":43.55,"volume":9114300},{"timestamp":1096551000,"date":"2004-09-30","index":7832,"close":43.33,"high":43.73,"low":43.14,"open":43.68,"volume":9169000},{"timestamp":1096637400,"date":"2004-10-01","index":7833,"close":44.16,"high":44.41,"low":43.41,"open":43.53,"volume":8748600},{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":44.35,"high":44.67,"low":44.25,"open":44.39,"volume":6801500},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":44.72,"high":44.9,"low":44.45,"open":44.51,"volume":8014600},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":45.25,"high":45.37,"low":44.83,"open":44.92,"volume":9269600},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":45.43,"high":45.43,"low":44.95,"open":45.25,"volume":7423000},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":45.14,"high":45.58,"low":45.02,"open":45.37,"volume":6117800},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":45.41,"high":45.48,"low":45.18,"open":45.29,"volume":4367200},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":45.53,"high":45.58,"low":45,"open":45,"volume":8336500},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":45.01,"high":45.69,"low":44.8,"open":45.53,"volume":7803200}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":44.2,"high":45.11,"low":44.03,"open":44.8,"volume":13686700},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":44.99,"high":45.09,"low":44.34,"open":44.5,"volume":12905000},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":44.98,"high":45.05,"low":44.66,"open":44.74,"volume":7712800},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":44.36,"high":45.25,"low":43.86,"open":45,"volume":12862200},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":43.72,"high":44.36,"low":43.23,"open":44.36,"volume":13009600},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":43.91,"high":44.33,"low":43.22,"open":43.87,"volume":10874400},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":43.8,"high":44.38,"low":43.73,"open":43.8,"volume":7644300},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":43.62,"high":43.65,"low":42.94,"open":43.65,"volume":10422500},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":43.87,"high":43.95,"low":43.52,"open":43.62,"volume":8632300},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":44.36,"high":44.5,"low":43.65,"open":43.76,"volume":8503000},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":44.52,"high":44.77,"low":44.1,"open":44.1,"volume":7280000}]},{"date":"2004-07-14","estimated":0.87,"reported":0.93,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":7766,"close":42.36,"high":42.6,"low":42.13,"open":42.42,"volume":11361600},{"timestamp":1088515800,"date":"2004-06-29","index":7767,"close":42.28,"high":42.44,"low":42.17,"open":42.23,"volume":7428400},{"timestamp":1088602200,"date":"2004-06-30","index":7768,"close":42.31,"high":42.6,"low":41.94,"open":42.29,"volume":10198800},{"timestamp":1088688600,"date":"2004-07-01","index":7769,"close":41.99,"high":42.5,"low":41.85,"open":42.31,"volume":8796400},{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":42.12,"high":42.47,"low":41.94,"open":42,"volume":5847800},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":41.83,"high":42.06,"low":41.78,"open":42.01,"volume":6669400},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":42.12,"high":42.28,"low":41.86,"open":41.95,"volume":6396800},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":41.81,"high":42.17,"low":41.76,"open":41.97,"volume":7413800},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":41.96,"high":42.11,"low":41.83,"open":42.05,"volume":6017200},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":42.42,"high":42.42,"low":42.01,"open":42.01,"volume":8271800},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":42.56,"high":42.66,"low":42.26,"open":42.35,"volume":9971000}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":42.15,"high":42.67,"low":41.94,"open":42.3,"volume":14940400},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":41.92,"high":42.38,"low":41.92,"open":42.26,"volume":11974200},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":42.24,"high":42.44,"low":42.06,"open":42.28,"volume":11502400},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":42.69,"high":42.85,"low":42.33,"open":42.4,"volume":10999200},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":42.63,"high":42.69,"low":42.28,"open":42.58,"volume":11247200},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":41.96,"high":42.8,"low":41.96,"open":42.72,"volume":10661400},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":42.44,"high":42.49,"low":41.85,"open":41.92,"volume":12562200},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":42.43,"high":42.6,"low":42.22,"open":42.39,"volume":9412800},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":42.63,"high":42.75,"low":42.31,"open":42.31,"volume":9489200},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":42.5,"high":42.69,"low":42.22,"open":42.64,"volume":11091600},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":42.47,"high":42.63,"low":42.15,"open":42.31,"volume":8186600}]},{"date":"2004-04-14","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7704,"close":40.52,"high":40.67,"low":40.31,"open":40.4,"volume":12083200},{"timestamp":1080657000,"date":"2004-03-30","index":7705,"close":40.88,"high":40.98,"low":40.49,"open":40.51,"volume":11363600},{"timestamp":1080743400,"date":"2004-03-31","index":7706,"close":40.49,"high":40.94,"low":40.46,"open":40.89,"volume":17437000},{"timestamp":1080829800,"date":"2004-04-01","index":7707,"close":40.74,"high":40.97,"low":40.63,"open":40.72,"volume":12958000},{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":40.26,"high":41.09,"low":40.1,"open":40.97,"volume":22860800},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":40.63,"high":40.65,"low":39.97,"open":40.26,"volume":15189800},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":41,"high":41.01,"low":40.56,"open":40.58,"volume":14484800},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":40.72,"high":40.99,"low":40.72,"open":40.95,"volume":11183200},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":40.53,"high":40.99,"low":40.4,"open":40.97,"volume":8213200},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":40.99,"high":40.99,"low":40.62,"open":40.63,"volume":10105000},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":40.25,"high":40.99,"low":40.13,"open":40.99,"volume":16865000}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":40.04,"high":40.43,"low":39.54,"open":39.63,"volume":23632200},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":40.14,"high":40.32,"low":39.76,"open":40.22,"volume":14383800},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":40.39,"high":40.5,"low":40.08,"open":40.22,"volume":14094600},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":40.58,"high":40.78,"low":40.2,"open":40.39,"volume":10681400},{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":40.04,"high":40.83,"low":40.04,"open":40.58,"volume":12165600},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":40.29,"high":40.45,"low":39.88,"open":40.1,"volume":11839600},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":40.69,"high":40.9,"low":40.15,"open":40.35,"volume":12743200},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":40.72,"high":40.75,"low":40.47,"open":40.72,"volume":8803200},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":40.63,"high":40.82,"low":40.56,"open":40.72,"volume":9030400},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":40.9,"high":40.99,"low":40.66,"open":40.7,"volume":10603800},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":40.45,"high":40.78,"low":40.45,"open":40.71,"volume":9604200}]},{"date":"2004-01-15","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7643,"close":40.25,"high":40.25,"low":40,"open":40.01,"volume":6945400},{"timestamp":1072881000,"date":"2003-12-31","index":7644,"close":40.22,"high":40.26,"low":40.03,"open":40.13,"volume":8070200},{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":39.54,"high":40.22,"low":39.46,"open":39.88,"volume":16897000},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":39.66,"high":39.8,"low":39.36,"open":39.66,"volume":14535400},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":39.6,"high":39.69,"low":39.4,"open":39.56,"volume":15083600},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":39.51,"high":39.58,"low":39.4,"open":39.53,"volume":13346200},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":39.53,"high":39.57,"low":39.38,"open":39.51,"volume":13774200},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":39.17,"high":39.53,"low":39.1,"open":39.5,"volume":13173400},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":39.25,"high":39.3,"low":39.08,"open":39.1,"volume":10848600},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":39.15,"high":39.38,"low":39.06,"open":39.13,"volume":10750800},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":39.63,"high":39.65,"low":39.15,"open":39.15,"volume":12892800}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":39.34,"high":39.92,"low":38.8,"open":39.65,"volume":22091200},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":39.51,"high":39.63,"low":39.09,"open":39.35,"volume":14935800},{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":40.03,"high":40.08,"low":39.58,"open":39.63,"volume":14564800},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":40.92,"high":40.99,"low":39.97,"open":40.03,"volume":18121600},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":40.85,"high":41.1,"low":40.72,"open":40.92,"volume":15677800},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":40.63,"high":41.17,"low":40.49,"open":41,"volume":12525800},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":41.12,"high":41.15,"low":40.51,"open":40.58,"volume":11386200},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":41,"high":41.36,"low":40.99,"open":41.15,"volume":14184200},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":40.25,"high":41.47,"low":40,"open":41.1,"volume":16121200},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":40.46,"high":40.52,"low":40,"open":40.5,"volume":13861000},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":40.73,"high":41.13,"low":40.31,"open":40.4,"volume":11857400}]},{"date":"2003-10-14","estimated":0.85,"reported":0.96,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7579,"close":39.36,"high":39.4,"low":38.9,"open":39,"volume":13573000},{"timestamp":1064928600,"date":"2003-09-30","index":7580,"close":39.02,"high":39.36,"low":38.77,"open":39.36,"volume":13869000},{"timestamp":1065015000,"date":"2003-10-01","index":7581,"close":39.61,"high":39.65,"low":38.99,"open":39.22,"volume":14240200},{"timestamp":1065101400,"date":"2003-10-02","index":7582,"close":39.6,"high":39.72,"low":39.38,"open":39.46,"volume":8676200},{"timestamp":1065187800,"date":"2003-10-03","index":7583,"close":39.78,"high":40.12,"low":39.6,"open":39.6,"volume":13703000},{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":40.22,"high":40.31,"low":39.78,"open":39.92,"volume":7875000},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":40.17,"high":40.29,"low":39.69,"open":40.22,"volume":10539000},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":40.17,"high":40.27,"low":39.94,"open":40.13,"volume":6028800},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":40.33,"high":40.76,"low":40.19,"open":40.38,"volume":9283600},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":40.56,"high":40.69,"low":40.28,"open":40.3,"volume":6839200},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":40.87,"high":40.94,"low":40.64,"open":40.64,"volume":7647600}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":41.25,"high":41.38,"low":40.86,"open":41.38,"volume":12863000},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":41.03,"high":41.38,"low":40.79,"open":41.38,"volume":10601600},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":40.97,"high":41.1,"low":40.72,"open":41.03,"volume":11029000},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":40.85,"high":41.06,"low":40.63,"open":41.06,"volume":9599000},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":40.71,"high":40.83,"low":40.15,"open":40.15,"volume":9393800},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":40.51,"high":40.85,"low":40.43,"open":40.67,"volume":8557600},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":40.51,"high":40.96,"low":40.25,"open":40.96,"volume":7701400},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":40.89,"high":40.99,"low":40.33,"open":40.51,"volume":6893600},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":40.93,"high":40.99,"low":40.45,"open":40.89,"volume":7763000},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":36.78,"high":37.63,"low":36.74,"open":37.15,"volume":93370000},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":36.42,"high":37.06,"low":36.22,"open":36.79,"volume":62329600}]},{"date":"2003-07-14","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":7514,"close":39.83,"high":39.92,"low":39.3,"open":39.3,"volume":15608400},{"timestamp":1056720600,"date":"2003-06-27","index":7515,"close":39.81,"high":39.94,"low":39.65,"open":39.76,"volume":12264400},{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":39.51,"high":39.98,"low":39.51,"open":39.81,"volume":14915400},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":40,"high":40,"low":39.28,"open":39.45,"volume":13989000},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":40.2,"high":40.31,"low":39.82,"open":39.92,"volume":19887200},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":40.01,"high":40.36,"low":39.77,"open":40.2,"volume":9123800},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":40.45,"high":40.49,"low":40.06,"open":40.1,"volume":10966400},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":40.74,"high":40.88,"low":40.35,"open":40.35,"volume":9093400},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":40.92,"high":41.44,"low":40.06,"open":40.55,"volume":10688400},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":40.8,"high":40.98,"low":40.53,"open":40.92,"volume":10835200},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":41.44,"high":41.44,"low":40.97,"open":41,"volume":11561200}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":41.73,"high":42.45,"low":41.56,"open":41.7,"volume":23332000},{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":41.75,"high":42.2,"low":41.4,"open":42,"volume":17591800},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":41.39,"high":41.88,"low":41.05,"open":41.86,"volume":12721200},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":40.76,"high":41.26,"low":40.62,"open":41.09,"volume":11370400},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":41.58,"high":41.58,"low":40.88,"open":40.9,"volume":10361800},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":41.09,"high":41.58,"low":40.87,"open":41.58,"volume":9352400},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":41.6,"high":41.85,"low":40.94,"open":41.08,"volume":9670600},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":41.68,"high":41.83,"low":41.33,"open":41.51,"volume":6604600},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":40.98,"high":41.97,"low":40.89,"open":41.71,"volume":9175800},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":41.76,"high":41.76,"low":40.88,"open":41.08,"volume":7315400},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":41.42,"high":41.76,"low":41.37,"open":41.6,"volume":6675600}]},{"date":"2003-04-14","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7452,"close":34.29,"high":34.47,"low":33.86,"open":34.15,"volume":9108200},{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":33.42,"high":34.06,"low":33.41,"open":33.51,"volume":11451800},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":34,"high":34,"low":33.6,"open":33.72,"volume":13214600},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":34.91,"high":34.99,"low":34.41,"open":34.63,"volume":13986000},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":34.6,"high":35.1,"low":34.55,"open":35,"volume":10945200},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":35,"high":35,"low":34.62,"open":34.78,"volume":8445600},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":34.72,"high":35.75,"low":34.72,"open":35.35,"volume":15174400},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":35.42,"high":35.51,"low":34.63,"open":34.72,"volume":13142400},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":35.08,"high":35.66,"low":35.02,"open":35.02,"volume":13717600},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":35.6,"high":35.6,"low":35.1,"open":35.28,"volume":9260800},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":35.67,"high":36,"low":35.28,"open":35.28,"volume":11159600}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":36,"high":36.03,"low":35.33,"open":35.77,"volume":14626600},{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":36.34,"high":36.47,"low":35.5,"open":36,"volume":13615800},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":35.99,"high":36.47,"low":35.75,"open":36.42,"volume":13037600},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":36.44,"high":36.45,"low":35.95,"open":35.99,"volume":9319200},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":36.4,"high":36.94,"low":36.26,"open":36.44,"volume":8177400},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":37.12,"high":37.2,"low":36.19,"open":36.26,"volume":13733200},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":37.28,"high":37.4,"low":36.83,"open":36.85,"volume":11959800},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":36.78,"high":37.28,"low":36.58,"open":36.78,"volume":11075400},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":36.29,"high":36.85,"low":36.19,"open":36.58,"volume":8547800},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":36.83,"high":37.1,"low":36.29,"open":36.33,"volume":8856000},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":36.87,"high":37.1,"low":36.4,"open":36.86,"volume":10198600}]},{"date":"2003-01-15","estimated":0.82,"reported":0.85,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":7391,"close":34.9,"high":35.05,"low":34.33,"open":34.67,"volume":6909400},{"timestamp":1041345000,"date":"2002-12-31","index":7392,"close":34.78,"high":35,"low":34.31,"open":34.9,"volume":7148400},{"timestamp":1041517800,"date":"2003-01-02","index":7393,"close":35.34,"high":35.42,"low":34.72,"open":34.96,"volume":12584000},{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":35.12,"high":35.28,"low":34.77,"open":35.05,"volume":7803400},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":35.63,"high":35.85,"low":34.51,"open":34.83,"volume":12500600},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":35.68,"high":35.93,"low":35.42,"open":35.63,"volume":9804800},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":35.53,"high":35.69,"low":35.38,"open":35.69,"volume":8487600},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":36,"high":36.04,"low":35.7,"open":35.7,"volume":8655400},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":35.9,"high":36.22,"low":35.6,"open":35.63,"volume":10312600},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":36.19,"high":36.24,"low":35.8,"open":36.03,"volume":9200200},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":36.24,"high":36.24,"low":35.85,"open":36.03,"volume":9981800}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":35.72,"high":36.25,"low":35.44,"open":36.24,"volume":12833200},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":35.5,"high":35.96,"low":35.28,"open":35.65,"volume":10803400},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":35.74,"high":35.78,"low":35.18,"open":35.24,"volume":10169000},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":35.37,"high":35.88,"low":35.37,"open":35.63,"volume":8987600},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":35.45,"high":35.74,"low":35.12,"open":35.37,"volume":13887400},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":35.8,"high":35.94,"low":35.4,"open":35.53,"volume":11231000},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":34.81,"high":35.8,"low":34.78,"open":35.8,"volume":12940400},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":34.31,"high":35,"low":34.26,"open":34.8,"volume":14438800},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":34.55,"high":34.67,"low":34.25,"open":34.31,"volume":8976000},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":34.79,"high":35.17,"low":34.05,"open":34.55,"volume":11114000},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":34.35,"high":34.99,"low":34.28,"open":34.6,"volume":10439200}]},{"date":"2002-10-15","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7328,"close":31.9,"high":32.44,"low":31,"open":32.03,"volume":16546400},{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":33.08,"high":33.19,"low":31.71,"open":31.91,"volume":12892000},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":32.1,"high":33.18,"low":31.88,"open":32.55,"volume":15673000},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":29.9,"high":31.98,"low":29.88,"open":31.73,"volume":23276000},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":29,"high":30.64,"low":28.44,"open":29.95,"volume":21492200},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":27.8,"high":29.45,"low":27.6,"open":29,"volume":18664200},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":28.6,"high":29.23,"low":27.9,"open":28.23,"volume":23262400},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":27.08,"high":28.6,"low":27,"open":28.6,"volume":20963200},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":28.33,"high":28.65,"low":26.98,"open":27.08,"volume":16985600},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":29.7,"high":30.4,"low":29.08,"open":29.13,"volume":15836400},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":30.35,"high":30.58,"low":29.35,"open":29.7,"volume":11443600}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":32.88,"high":32.97,"low":31.5,"open":31.5,"volume":30901600},{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":33.42,"high":33.5,"low":32.54,"open":32.55,"volume":20498400},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":34.29,"high":34.38,"low":33.42,"open":33.42,"volume":19231800},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":34.66,"high":34.97,"low":34.03,"open":34.29,"volume":16167800},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":35.17,"high":35.3,"low":34.25,"open":34.45,"volume":16888200},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":34.83,"high":35.08,"low":34.53,"open":34.7,"volume":14686200},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":35.05,"high":35.14,"low":34.15,"open":34.7,"volume":18444000},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":34.24,"high":35.35,"low":34.08,"open":35.17,"volume":13821400},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":34.91,"high":35.15,"low":33.75,"open":33.95,"volume":13621800},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":34.75,"high":35.49,"low":34.6,"open":35.4,"volume":13550000},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":34.72,"high":35.01,"low":34.31,"open":34.83,"volume":14682400}]},{"date":"2002-07-15","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7263,"close":34.3,"high":34.38,"low":33.85,"open":34.14,"volume":15906000},{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":35.18,"high":35.25,"low":34.35,"open":34.4,"volume":14093000},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":34.63,"high":35.61,"low":34.63,"open":35.18,"volume":12482600},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":34.74,"high":35.21,"low":34.3,"open":34.63,"volume":13165000},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":34.4,"high":34.94,"low":34.06,"open":34.63,"volume":11107400},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":35.41,"high":35.45,"low":34.9,"open":35,"volume":7266800},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":35.97,"high":36.22,"low":35.38,"open":35.41,"volume":10838800},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":35.12,"high":36.35,"low":35.01,"open":36.14,"volume":14075400},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":34.05,"high":35.34,"low":33.88,"open":35.28,"volume":16285600},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":34.58,"high":34.88,"low":33.65,"open":33.83,"volume":15699600},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":34.31,"high":34.84,"low":34.06,"open":34.58,"volume":13371800}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":33.9,"high":34,"low":32.38,"open":33.55,"volume":22688200},{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":33.15,"high":33.94,"low":32.92,"open":33.53,"volume":14742200},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":32.5,"high":33.85,"low":32.2,"open":33.63,"volume":15897000},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":31.31,"high":32.7,"low":31.06,"open":32.45,"volume":14895000},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":30.76,"high":31.31,"low":30.52,"open":31.17,"volume":16266800},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":30.14,"high":31.23,"low":29.75,"open":30.56,"volume":20690000},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":28.95,"high":30.6,"low":28.65,"open":30.25,"volume":30282400},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":29.5,"high":29.75,"low":27.56,"open":28.8,"volume":35287800},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":29.98,"high":30.5,"low":29,"open":29.2,"volume":24442600},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":30.83,"high":30.9,"low":29.9,"open":30,"volume":13935400},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":32.15,"high":32.25,"low":30.94,"open":31.6,"volume":15390800}]},{"date":"2002-04-15","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":7200,"close":34.01,"high":34.81,"low":33.91,"open":34.28,"volume":8347400},{"timestamp":1017671400,"date":"2002-04-01","index":7201,"close":34.08,"high":34.16,"low":33.42,"open":33.53,"volume":10230800},{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":34.38,"high":34.38,"low":33.71,"open":33.75,"volume":8533400},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":34.13,"high":34.5,"low":34.03,"open":34.35,"volume":9998200},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":34.35,"high":34.49,"low":33.92,"open":33.92,"volume":8415000},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":34.46,"high":34.85,"low":34.35,"open":34.35,"volume":8954600},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":34.74,"high":34.9,"low":33.9,"open":33.9,"volume":10931400},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":34.85,"high":34.97,"low":34.68,"open":34.74,"volume":8511200},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":34.97,"high":35.04,"low":34.67,"open":34.78,"volume":15897200},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":34.3,"high":34.97,"low":34.03,"open":34.9,"volume":12846800},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":35.03,"high":35.03,"low":34.46,"open":34.58,"volume":12408800}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":34.6,"high":35.24,"low":34.28,"open":35.03,"volume":15707600},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":35.36,"high":35.46,"low":34.88,"open":34.95,"volume":15885400},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":35.4,"high":35.6,"low":35.05,"open":35.26,"volume":14004600},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":35.31,"high":35.47,"low":34.79,"open":35.13,"volume":11307200},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":35.81,"high":35.97,"low":35.37,"open":35.5,"volume":12846200},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":35.53,"high":36.1,"low":35.45,"open":35.6,"volume":13940600},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":36,"high":36.19,"low":35.4,"open":35.5,"volume":13752200},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":35.75,"high":36.25,"low":35.75,"open":35.92,"volume":11599600},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":35.42,"high":35.78,"low":35.28,"open":35.58,"volume":13122400},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":35.89,"high":36.06,"low":35.33,"open":35.6,"volume":16733400},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":35.63,"high":36.15,"low":35.55,"open":35.75,"volume":10507600}]},{"date":"2002-01-22","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":31.93,"high":32.08,"low":31.5,"open":31.56,"volume":10598600},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":31.56,"high":31.69,"low":31.2,"open":31.2,"volume":10852200},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":31.05,"high":31.44,"low":30.88,"open":31.35,"volume":11914200},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":30.98,"high":31.5,"low":30.83,"open":31.13,"volume":8524200},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":31,"high":31.34,"low":30.9,"open":31.1,"volume":10527400},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":30.45,"high":31.14,"low":30.45,"open":31.13,"volume":9616400},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":30.36,"high":30.57,"low":30.2,"open":30.44,"volume":9339200},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":30.73,"high":30.92,"low":30.28,"open":30.4,"volume":12358800},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":30.4,"high":30.91,"low":30.08,"open":30.3,"volume":10224600},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":30.56,"high":30.75,"low":30.5,"open":30.52,"volume":8927400},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":30.4,"high":30.67,"low":30.26,"open":30.4,"volume":8546200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":31.33,"high":31.36,"low":30.5,"open":30.75,"volume":16068400},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":31.43,"high":31.55,"low":30.95,"open":31.34,"volume":10192400},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":32,"high":32,"low":31.56,"open":31.77,"volume":14674400},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":31.67,"high":32.07,"low":31.43,"open":31.71,"volume":11100400},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":31.82,"high":31.99,"low":31.51,"open":31.63,"volume":9068000},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":29.6,"high":32.17,"low":29.53,"open":31.86,"volume":28117000},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":30.83,"high":30.97,"low":29.95,"open":30.02,"volume":27774800},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":31.51,"high":31.6,"low":30.76,"open":31.04,"volume":15095000},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":30.68,"high":31.45,"low":30.5,"open":31.27,"volume":14908000},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":29.7,"high":30.52,"low":29.65,"open":30.48,"volume":14934600},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":29.45,"high":29.75,"low":28.95,"open":29.4,"volume":17548000}]},{"date":"2001-10-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1001683800,"date":"2001-09-28","index":7076,"close":29.2,"high":29.3,"low":28.74,"open":28.88,"volume":17620400},{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":29.48,"high":29.57,"low":28.95,"open":29.23,"volume":10449000},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":29.74,"high":29.8,"low":29.02,"open":29.48,"volume":13301000},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":30,"high":30.15,"low":29.4,"open":29.48,"volume":16663200},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":29.44,"high":30.11,"low":29.2,"open":30,"volume":16576400},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":28.07,"high":29.55,"low":27.88,"open":29.44,"volume":20000400},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":27.13,"high":28.07,"low":26.93,"open":28.07,"volume":15811200},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":26.08,"high":27.33,"low":26.08,"open":27.33,"volume":20811200},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":27.4,"high":27.83,"low":26.21,"open":26.3,"volume":15884600},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":27.3,"high":27.75,"low":27.05,"open":27.4,"volume":16259000},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":26.5,"high":27.08,"low":26.05,"open":27.08,"volume":14523600}],"post":[{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":27.77,"high":27.8,"low":26.25,"open":26.95,"volume":22450200},{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":28.85,"high":29.2,"low":28.17,"open":28.23,"volume":20734800},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":28.55,"high":29.38,"low":28.38,"open":29.23,"volume":15595400},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":28.5,"high":28.87,"low":28.38,"open":28.56,"volume":9835400},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":28.51,"high":28.74,"low":27.65,"open":28.48,"volume":11661200},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":29.2,"high":29.52,"low":28.51,"open":28.52,"volume":11244400},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":29.45,"high":29.95,"low":29.36,"open":29.4,"volume":13118400},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":29.98,"high":30,"low":29.64,"open":29.75,"volume":11386800},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":30.4,"high":30.6,"low":29.43,"open":29.58,"volume":13377200},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":30.33,"high":30.68,"low":30.21,"open":30.33,"volume":9899200},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":29.75,"high":30.27,"low":29.58,"open":30.25,"volume":11741800}]},{"date":"2001-07-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":7016,"close":29.99,"high":30.61,"low":29.95,"open":30.15,"volume":10041400},{"timestamp":993821400,"date":"2001-06-29","index":7017,"close":30.01,"high":30.1,"low":29.52,"open":30.02,"volume":13302000},{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":30.25,"high":30.32,"low":29.85,"open":30.01,"volume":7821200},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":30.25,"high":30.25,"low":29.92,"open":30.17,"volume":4774400},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":30.14,"high":30.35,"low":30.05,"open":30.13,"volume":4312400},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":29.18,"high":30.15,"low":29,"open":30.15,"volume":8881800},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":29.46,"high":29.55,"low":29.13,"open":29.23,"volume":6830200},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":28.49,"high":29.42,"low":28.42,"open":29.42,"volume":11411200},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":28.67,"high":28.7,"low":27.59,"open":28.25,"volume":13696200},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":29.72,"high":29.79,"low":28.77,"open":28.92,"volume":11812200},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":30.13,"high":30.25,"low":29.55,"open":29.72,"volume":9301600}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":30.69,"high":31.25,"low":30.63,"open":30.75,"volume":19454800},{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":31.85,"high":32.17,"low":30.92,"open":31,"volume":23559800},{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":32.04,"high":32.15,"low":31.52,"open":31.63,"volume":24389000},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":31.75,"high":32.35,"low":31.42,"open":32.25,"volume":15832600},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":31.42,"high":31.6,"low":31.14,"open":31.59,"volume":9335200},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":31.17,"high":31.69,"low":31.16,"open":31.58,"volume":5177800},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":31,"high":31.43,"low":30.85,"open":31.3,"volume":9385800},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":31.2,"high":31.26,"low":30.75,"open":31.15,"volume":11382600},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":31.56,"high":31.65,"low":31.16,"open":31.25,"volume":7400400},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":31.75,"high":32,"low":31.56,"open":31.56,"volume":5730200},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":31.77,"high":31.82,"low":31.5,"open":31.6,"volume":4768800}]},{"date":"2001-04-16","estimated":0.57,"reported":0.57,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6953,"close":26.58,"high":27.05,"low":26.38,"open":26.77,"volume":11123800},{"timestamp":985962600,"date":"2001-03-30","index":6954,"close":27.38,"high":27.38,"low":26.59,"open":26.77,"volume":12760800},{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":27,"high":27.62,"low":26.64,"open":27.23,"volume":16126800},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":26.13,"high":26.95,"low":25.81,"open":26.95,"volume":14116800},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":25.16,"high":26.13,"low":25.02,"open":25.92,"volume":18445800},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":25.92,"high":26.27,"low":25.65,"open":25.8,"volume":11382400},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":24.8,"high":26.25,"low":24.33,"open":25.92,"volume":26638400},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":25.3,"high":25.78,"low":25.02,"open":25.17,"volume":9621200},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":25.96,"high":26.6,"low":25.76,"open":25.8,"volume":12583200},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":26.27,"high":27.09,"low":26.14,"open":26.95,"volume":11780000},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":26.48,"high":26.73,"low":26.17,"open":26.27,"volume":6576000}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":26.23,"high":27.13,"low":26.1,"open":26.52,"volume":15241400},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":26,"high":26.42,"low":25.91,"open":26.27,"volume":11540000},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":27.59,"high":27.75,"low":26.02,"open":26.13,"volume":23188400},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":28.2,"high":28.75,"low":27.39,"open":27.45,"volume":18648000},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":27.5,"high":28.19,"low":27.5,"open":28.19,"volume":13803200},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":27.47,"high":27.67,"low":27.2,"open":27.5,"volume":11155800},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":27.25,"high":27.82,"low":27.23,"open":27.6,"volume":8100800},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":27.45,"high":27.52,"low":26.88,"open":27.25,"volume":7681000},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":27.56,"high":27.8,"low":27.21,"open":27.52,"volume":8984800},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":28.46,"high":28.5,"low":27.72,"open":27.85,"volume":8606600},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":28,"high":28.7,"low":27.75,"open":28.55,"volume":10037000}]},{"date":"2001-01-16","estimated":0.43,"reported":0.43,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6891,"close":23.41,"high":23.63,"low":23.13,"open":23.13,"volume":7008800},{"timestamp":978100200,"date":"2000-12-29","index":6892,"close":22.94,"high":23.44,"low":22.75,"open":23.44,"volume":7570800},{"timestamp":978445800,"date":"2001-01-02","index":6893,"close":23.38,"high":23.38,"low":22.5,"open":22.66,"volume":7021200},{"timestamp":978532200,"date":"2001-01-03","index":6894,"close":24.97,"high":25,"low":22.88,"open":23.22,"volume":20566800},{"timestamp":978618600,"date":"2001-01-04","index":6895,"close":25.75,"high":25.84,"low":24.69,"open":24.91,"volume":22259200},{"timestamp":978705000,"date":"2001-01-05","index":6896,"close":24,"high":25,"low":23.41,"open":23.81,"volume":30578400},{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":24.13,"high":24.44,"low":23.16,"open":23.56,"volume":11865600},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":23.5,"high":24.38,"low":23.31,"open":24,"volume":11454600},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":24.28,"high":24.38,"low":23.28,"open":23.38,"volume":14501000},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":24.72,"high":24.78,"low":24.06,"open":24.34,"volume":14693200},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":24.53,"high":24.72,"low":24.06,"open":24.72,"volume":8350600}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":25.47,"high":25.66,"low":23.81,"open":24.13,"volume":21287800},{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":24.78,"high":25.47,"low":24.66,"open":25.47,"volume":16560800},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":24.47,"high":24.81,"low":24.13,"open":24.75,"volume":11780000},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":24.59,"high":24.97,"low":24.16,"open":24.75,"volume":11225800},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":25.19,"high":25.44,"low":24.63,"open":24.88,"volume":8684000},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":25.19,"high":25.34,"low":24.78,"open":24.88,"volume":8757400},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":25.53,"high":25.66,"low":24.69,"open":25,"volume":11042200},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":25.75,"high":26.19,"low":25.16,"open":25.56,"volume":8711400},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":26.59,"high":26.91,"low":25.56,"open":25.63,"volume":11745400},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":27.01,"high":27.21,"low":26.35,"open":27,"volume":13714000},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":27.74,"high":27.97,"low":26.75,"open":27.1,"volume":15187000}]},{"date":"2000-10-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":970234200,"date":"2000-09-29","index":6829,"close":26.19,"high":26.91,"low":26,"open":26.63,"volume":9287600},{"timestamp":970493400,"date":"2000-10-02","index":6830,"close":26.53,"high":26.56,"low":25.91,"open":26.31,"volume":6038600},{"timestamp":970579800,"date":"2000-10-03","index":6831,"close":27.09,"high":27.25,"low":26.41,"open":26.69,"volume":9244800},{"timestamp":970666200,"date":"2000-10-04","index":6832,"close":26.38,"high":27.38,"low":26.09,"open":27.16,"volume":8719800},{"timestamp":970752600,"date":"2000-10-05","index":6833,"close":26.94,"high":26.97,"low":26.34,"open":26.38,"volume":7255200},{"timestamp":970839000,"date":"2000-10-06","index":6834,"close":25.81,"high":27.06,"low":25.75,"open":27.06,"volume":8869400},{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":25.28,"high":26.06,"low":25.09,"open":26,"volume":6151600},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":24.34,"high":25.38,"low":23.97,"open":25.31,"volume":12609000},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":23.53,"high":24.38,"low":22.75,"open":24.34,"volume":17528800},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":22.28,"high":23.75,"low":22.03,"open":23.63,"volume":13461200},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":23.28,"high":23.88,"low":22.59,"open":22.69,"volume":9950600}],"post":[{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":22.59,"high":23.03,"low":22.28,"open":23,"volume":16535600},{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":21.38,"high":22.56,"low":21.19,"open":22.56,"volume":16354400},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":21.09,"high":21.69,"low":20.13,"open":20.75,"volume":17018400},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":22.03,"high":22.47,"low":21.41,"open":21.44,"volume":11030400},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":21.88,"high":22.34,"low":21.75,"open":22.06,"volume":8862200},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":21.88,"high":21.97,"low":21.34,"open":21.78,"volume":7581000},{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":22.25,"high":22.69,"low":21.72,"open":21.91,"volume":8341200},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":22.03,"high":22.84,"low":21.91,"open":22.28,"volume":9571400},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":21.69,"high":22.41,"low":21.13,"open":22.09,"volume":12509800},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":22.47,"high":22.47,"low":21.59,"open":22,"volume":9987000},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":23.5,"high":23.69,"low":22.31,"open":22.31,"volume":13372000}]},{"date":"2000-07-17","estimated":0.62,"reported":0.62,"pre":[{"timestamp":962285400,"date":"2000-06-29","index":6765,"close":22.72,"high":23.13,"low":22.56,"open":22.69,"volume":7949600},{"timestamp":962371800,"date":"2000-06-30","index":6766,"close":21.5,"high":22.69,"low":21.49,"open":22.59,"volume":14691000},{"timestamp":962631000,"date":"2000-07-03","index":6767,"close":22.5,"high":22.63,"low":21.81,"open":21.88,"volume":5997800},{"timestamp":962803800,"date":"2000-07-05","index":6768,"close":22.66,"high":23.13,"low":22.53,"open":22.53,"volume":8936800},{"timestamp":962890200,"date":"2000-07-06","index":6769,"close":22.91,"high":23.09,"low":22.38,"open":23.03,"volume":7997600},{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":23.72,"high":23.84,"low":23.06,"open":23.22,"volume":9502000},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":23.72,"high":24,"low":23.66,"open":23.88,"volume":6457600},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":23.47,"high":23.84,"low":23.38,"open":23.72,"volume":7978000},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":23.5,"high":23.94,"low":23.34,"open":23.75,"volume":7483800},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":23.09,"high":23.56,"low":22.91,"open":23.5,"volume":8234200},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":23.75,"high":23.91,"low":23.16,"open":23.22,"volume":10231200}],"post":[{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":23.44,"high":24.28,"low":23.38,"open":23.81,"volume":12662000},{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":23.13,"high":23.66,"low":22.97,"open":23.63,"volume":10538600},{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":23.09,"high":23.28,"low":22.88,"open":23.28,"volume":8372400},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":24.19,"high":24.25,"low":23.06,"open":23.06,"volume":13491800},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":24.38,"high":24.56,"low":23.72,"open":24.19,"volume":9566600},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":23.72,"high":24.16,"low":23.34,"open":23.56,"volume":6708400},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":24.13,"high":24.22,"low":23.84,"open":24,"volume":6160000},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":23.53,"high":24.03,"low":23.31,"open":24,"volume":11561800},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":23.38,"high":23.84,"low":23,"open":23.53,"volume":7476600},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":23.25,"high":23.59,"low":22.91,"open":23.56,"volume":8515000},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":23.69,"high":23.72,"low":23.03,"open":23.22,"volume":10973000}]},{"date":"2000-04-17","estimated":0.62,"reported":0.67,"pre":[{"timestamp":954513000,"date":"2000-03-31","index":6703,"close":26.22,"high":26.63,"low":25.31,"open":25.5,"volume":10241800},{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":27.75,"high":27.78,"low":26.03,"open":26.03,"volume":17099000},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":27.09,"high":28.28,"low":26.66,"open":27.81,"volume":18461600},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":27,"high":27.63,"low":26.81,"open":26.97,"volume":9186800},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":26.72,"high":27.28,"low":26.5,"open":27.13,"volume":8071000},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":26.16,"high":26.91,"low":26,"open":26.53,"volume":7752800},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":26.41,"high":26.94,"low":26.06,"open":26.16,"volume":10295200},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":26.17,"high":26.69,"low":25.91,"open":26.38,"volume":7588600},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":27.28,"high":28,"low":26.56,"open":26.56,"volume":15690000},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":26.41,"high":27.63,"low":26.28,"open":27.31,"volume":12167000},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":24.97,"high":25.94,"low":24.31,"open":25.94,"volume":19890400}],"post":[{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":25.16,"high":25.5,"low":24.06,"open":24.97,"volume":13947400},{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":25.5,"high":25.59,"low":24.88,"open":25.5,"volume":11306400},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":24.72,"high":25.47,"low":24.47,"open":25.47,"volume":7913600},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":24.78,"high":25.09,"low":24.72,"open":25.06,"volume":6438400},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":25.75,"high":25.75,"low":24.69,"open":24.78,"volume":8713600},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":26.72,"high":26.84,"low":25.5,"open":25.53,"volume":9767800},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":25.88,"high":26.47,"low":25.59,"open":26.34,"volume":7742400},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":25.63,"high":25.81,"low":25.03,"open":25.25,"volume":8961400},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":24.5,"high":25.69,"low":24.19,"open":25.56,"volume":13831200},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":25,"high":25.47,"low":24.16,"open":24.53,"volume":9424800},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":24.81,"high":25.47,"low":24.66,"open":24.66,"volume":8853400}]},{"date":"2000-01-18","estimated":0.61,"reported":0.62,"pre":[{"timestamp":946650600,"date":"1999-12-31","index":6640,"close":25.09,"high":25.47,"low":25,"open":25.28,"volume":5287600},{"timestamp":946909800,"date":"2000-01-03","index":6641,"close":24.22,"high":25.13,"low":24,"open":25.13,"volume":13705800},{"timestamp":946996200,"date":"2000-01-04","index":6642,"close":22.78,"high":23.97,"low":22.47,"open":23.88,"volume":27293400},{"timestamp":947082600,"date":"2000-01-05","index":6643,"close":23.03,"high":23.22,"low":22.25,"open":22.53,"volume":22855600},{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":25,"high":25,"low":23.38,"open":23.47,"volume":17307000},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":24.34,"high":24.81,"low":24,"open":24.81,"volume":11632800},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":23.5,"high":24.47,"low":23.34,"open":24.47,"volume":11152800},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":23,"high":23.47,"low":22.78,"open":22.78,"volume":11064400},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":23.25,"high":23.53,"low":23,"open":23,"volume":11067600},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":23.78,"high":23.94,"low":23.44,"open":23.5,"volume":12322000},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":25.25,"high":25.28,"low":24.41,"open":24.97,"volume":20438600}],"post":[{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":24,"high":25,"low":23.91,"open":25,"volume":17116000},{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":24,"high":24.59,"low":23.34,"open":23.94,"volume":15468400},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":23.54,"high":24,"low":23,"open":23.75,"volume":12249000},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":22.84,"high":23.34,"low":22.78,"open":23.25,"volume":12839400},{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":22.28,"high":23.13,"low":22.25,"open":22.88,"volume":12614800},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":22.56,"high":22.84,"low":22.34,"open":22.47,"volume":15631000},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":23.56,"high":23.66,"low":22.69,"open":22.88,"volume":15441200},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":24.06,"high":24.19,"low":23.53,"open":23.78,"volume":12769400},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":22.88,"high":23.94,"low":22.88,"open":23.94,"volume":13517000},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":24.22,"high":24.22,"low":23.16,"open":23.25,"volume":16910000},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":24.5,"high":24.5,"low":24,"open":24.06,"volume":8965200}]}] +[{"date":"2024-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]},{"date":"2018-07-16","estimated":0.57,"reported":0.64,"pre":[{"timestamp":1530192600,"date":"2018-06-28","index":11292,"close":28.67,"high":28.84,"low":28.3,"open":28.4,"volume":71292100},{"timestamp":1530279000,"date":"2018-06-29","index":11293,"close":28.19,"high":29.17,"low":28.18,"open":29.09,"volume":102307600},{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":28.28,"high":28.28,"low":27.83,"open":28.08,"volume":52534300},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":27.78,"high":28.43,"low":27.74,"open":28.33,"volume":40599000},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":27.92,"high":28.08,"low":27.81,"open":27.95,"volume":44506800},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":28.03,"high":28.15,"low":27.63,"open":27.81,"volume":39424900},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":29.05,"high":29.09,"low":28.22,"open":28.23,"volume":61758900},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":28.83,"high":29.33,"low":28.75,"open":29.22,"volume":58858400},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":28.68,"high":28.91,"low":28.62,"open":28.67,"volume":50218900},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":28.77,"high":28.97,"low":28.66,"open":28.9,"volume":51700700},{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":28.55,"high":28.69,"low":28.22,"open":28.62,"volume":75178000}],"post":[{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":29.78,"high":29.85,"low":28.73,"open":28.78,"volume":129172000},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":30.01,"high":30.2,"low":29.58,"open":29.89,"volume":87778900},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":30.13,"high":30.29,"low":29.84,"open":29.92,"volume":59109200},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":29.67,"high":30.02,"low":29.64,"open":29.93,"volume":59260600},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":30.13,"high":30.16,"low":29.46,"open":29.62,"volume":80432700},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":30.75,"high":30.85,"low":30.13,"open":30.14,"volume":74080200},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":30.83,"high":31.11,"low":30.65,"open":30.85,"volume":64761500},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":31.07,"high":31.11,"low":30.67,"open":30.7,"volume":57644100},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":30.94,"high":31.21,"low":30.89,"open":31.19,"volume":46215000},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":31.06,"high":31.14,"low":30.8,"open":30.99,"volume":57198900},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":31.31,"high":31.45,"low":31.13,"open":31.14,"volume":58721000}]},{"date":"2018-04-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1522330200,"date":"2018-03-29","index":11229,"close":29.99,"high":30.14,"low":29.31,"open":29.57,"volume":65678300},{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":29.31,"high":30.06,"low":28.75,"open":29.8,"volume":86644200},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":29.59,"high":29.65,"low":29.1,"open":29.54,"volume":69698700},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":29.88,"high":29.97,"low":28.95,"open":29,"volume":66640800},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":30.32,"high":30.55,"low":30.12,"open":30.18,"volume":55765500},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":29.63,"high":30.29,"low":29.37,"open":30.01,"volume":79687600},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":29.87,"high":30.63,"low":29.76,"open":29.82,"volume":65917500},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":30.48,"high":30.58,"low":30.23,"open":30.48,"volume":60540500},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":29.9,"high":30.24,"low":29.89,"open":30.15,"volume":62211500},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":30.65,"high":30.8,"low":30.17,"open":30.22,"volume":57989100},{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":29.8,"high":31.17,"low":29.56,"open":31.13,"volume":99254500}],"post":[{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":29.93,"high":30.37,"low":29.47,"open":30.08,"volume":110588900},{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":30.04,"high":30.37,"low":29.88,"open":30.17,"volume":83475900},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":29.53,"high":30.22,"low":29.5,"open":30.03,"volume":79743200},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":30.18,"high":30.24,"low":29.54,"open":29.55,"volume":80902600},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":30.26,"high":30.53,"low":30.13,"open":30.26,"volume":65554600},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":30.32,"high":30.4,"low":30.12,"open":30.27,"volume":50686300},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":30.19,"high":30.86,"low":30,"open":30.46,"volume":81486800},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":30.14,"high":30.34,"low":29.8,"open":30.09,"volume":65893500},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":30.07,"high":30.28,"low":29.99,"open":30.04,"volume":45936700},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":30.15,"high":30.21,"low":29.97,"open":29.99,"volume":47411200},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":29.92,"high":30.43,"low":29.92,"open":30.27,"volume":55153900}]},{"date":"2018-01-17","estimated":0.44,"reported":0.48,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":11168,"close":29.52,"high":29.88,"low":29.52,"open":29.85,"volume":40672000},{"timestamp":1514903400,"date":"2018-01-02","index":11169,"close":29.9,"high":29.9,"low":29.61,"open":29.75,"volume":57121600},{"timestamp":1514989800,"date":"2018-01-03","index":11170,"close":29.8,"high":29.94,"low":29.69,"open":29.9,"volume":57865700},{"timestamp":1515076200,"date":"2018-01-04","index":11171,"close":30.19,"high":30.44,"low":29.88,"open":29.97,"volume":76512500},{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":30.33,"high":30.42,"low":30.05,"open":30.37,"volume":56445200},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":30.12,"high":30.27,"low":30.05,"open":30.23,"volume":42914800},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":30.27,"high":30.54,"low":30.13,"open":30.2,"volume":69479100},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":30.55,"high":30.73,"low":30.31,"open":30.37,"volume":63532800},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":30.66,"high":30.69,"low":30.45,"open":30.66,"volume":59318300},{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":31.19,"high":31.2,"low":30.77,"open":30.88,"volume":66371600},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":31.24,"high":31.79,"low":31.03,"open":31.74,"volume":104467900}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":31.18,"high":31.29,"low":30.34,"open":31,"volume":124382900},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":31.48,"high":31.71,"low":31.21,"open":31.33,"volume":76463800},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":31.72,"high":31.74,"low":31.46,"open":31.58,"volume":66491000},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":31.94,"high":31.94,"low":31.58,"open":31.67,"volume":53848800},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":31.92,"high":32.13,"low":31.79,"open":31.86,"volume":56531400},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":32.09,"high":32.21,"low":31.82,"open":32.01,"volume":81585000},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":32.09,"high":32.25,"low":31.93,"open":32.24,"volume":62265800},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":32.2,"high":32.2,"low":31.95,"open":32.11,"volume":52699900},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":32.28,"high":32.45,"low":32.18,"open":32.25,"volume":59126500},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":31.88,"high":32.2,"low":31.85,"open":31.95,"volume":60555800},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":32,"high":32.29,"low":31.95,"open":32.05,"volume":65734100}]},{"date":"2017-10-13","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":11104,"close":25.45,"high":25.64,"low":25.34,"open":25.59,"volume":64991400},{"timestamp":1506691800,"date":"2017-09-29","index":11105,"close":25.34,"high":25.48,"low":25.31,"open":25.41,"volume":66232600},{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":25.62,"high":25.65,"low":25.39,"open":25.46,"volume":54001400},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":25.86,"high":25.93,"low":25.62,"open":25.75,"volume":55946900},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":25.71,"high":25.95,"low":25.7,"open":25.86,"volume":53402800},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":26.13,"high":26.23,"low":25.66,"open":25.77,"volume":62636900},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":26.21,"high":26.3,"low":26.04,"open":26.25,"volume":53900600},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":25.85,"high":26.27,"low":25.76,"open":26.26,"volume":55172500},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":25.93,"high":25.95,"low":25.71,"open":25.83,"volume":46133800},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":25.83,"high":25.93,"low":25.65,"open":25.93,"volume":51652300},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":25.45,"high":25.93,"low":25.34,"open":25.87,"volume":71770000}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":25.83,"high":26,"low":25.12,"open":25.38,"volume":104196900},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":26.24,"high":26.33,"low":25.87,"open":25.87,"volume":71927200},{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":26.2,"high":26.43,"low":26.11,"open":26.37,"volume":48644400},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":26.48,"high":26.55,"low":26.33,"open":26.34,"volume":55382500},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":26.58,"high":26.59,"low":26.15,"open":26.2,"volume":54542700},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":27.17,"high":27.18,"low":26.9,"open":27.04,"volume":83764700},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":27.16,"high":27.43,"low":27.09,"open":27.22,"volume":69607700},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":27.68,"high":27.84,"low":27.34,"open":27.35,"volume":90346500},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":27.63,"high":27.92,"low":27.34,"open":27.89,"volume":81265300},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":27.74,"high":27.98,"low":27.68,"open":27.69,"volume":55342500},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":27.8,"high":27.96,"low":27.62,"open":27.68,"volume":58856700}]},{"date":"2017-07-18","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":24.26,"high":24.62,"low":24.17,"open":24.62,"volume":84005200},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":24.68,"high":24.91,"low":24.44,"open":24.46,"volume":58129700},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":24.92,"high":24.95,"low":24.62,"open":24.8,"volume":76172500},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":24.71,"high":25.11,"low":24.69,"open":24.9,"volume":84465400},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":24.83,"high":25,"low":24.65,"open":24.92,"volume":54478800},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":24.89,"high":24.99,"low":24.64,"open":24.72,"volume":54632800},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":24.6,"high":24.91,"low":24.46,"open":24.88,"volume":69410600},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":24.35,"high":24.6,"low":24.3,"open":24.42,"volume":68708700},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":24.62,"high":24.63,"low":24.37,"open":24.43,"volume":55533400},{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":24.21,"high":24.32,"low":23.82,"open":24.2,"volume":92625400},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":24.02,"high":24.22,"low":23.93,"open":24.22,"volume":81522000}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":23.9,"high":24.06,"low":23.61,"open":23.91,"volume":107981400},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":24.06,"high":24.2,"low":23.81,"open":24.05,"volume":74140100},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":23.94,"high":24.12,"low":23.83,"open":24.02,"volume":62793500},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":23.8,"high":23.96,"low":23.66,"open":23.84,"volume":65922500},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":23.91,"high":24.03,"low":23.73,"open":23.74,"volume":51382700},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":24.48,"high":24.67,"low":24.24,"open":24.25,"volume":86154700},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":24.21,"high":24.67,"low":24.14,"open":24.67,"volume":65704700},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":24.11,"high":24.45,"low":24.03,"open":24.26,"volume":62902100},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":24.03,"high":24.21,"low":23.96,"open":24.05,"volume":50143400},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":24.12,"high":24.3,"low":24.09,"open":24.12,"volume":62272000},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":24.45,"high":24.49,"low":24.27,"open":24.29,"volume":52782500}]},{"date":"2017-04-18","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":23.59,"high":23.97,"low":23.59,"open":23.83,"volume":77158300},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":23.59,"high":23.75,"low":23.08,"open":23.65,"volume":88076600},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":23.44,"high":23.51,"low":23.2,"open":23.2,"volume":75244400},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":23.17,"high":23.88,"low":23.15,"open":23.77,"volume":97453300},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":23.26,"high":23.46,"low":22.96,"open":23.17,"volume":82975200},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":23.16,"high":23.34,"low":22.93,"open":23.03,"volume":79519400},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":23.02,"high":23.28,"low":22.91,"open":23.13,"volume":63254700},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":22.92,"high":22.95,"low":22.58,"open":22.83,"volume":94206700},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":22.65,"high":22.94,"low":22.61,"open":22.88,"volume":76556300},{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":22.34,"high":22.96,"low":22.34,"open":22.56,"volume":88061800},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":22.81,"high":22.83,"low":22.26,"open":22.36,"volume":85053200}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":22.71,"high":23.15,"low":22.38,"open":23.11,"volume":146488400},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":22.74,"high":23.15,"low":22.68,"open":22.92,"volume":101771800},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":23.07,"high":23.17,"low":22.82,"open":22.96,"volume":103802600},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":22.71,"high":23.08,"low":22.59,"open":23.03,"volume":127235400},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":23.63,"high":23.85,"low":23.24,"open":23.24,"volume":138638900},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":23.98,"high":24.35,"low":23.91,"open":23.99,"volume":131531100},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":23.89,"high":24.19,"low":23.86,"open":24,"volume":95172200},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":23.65,"high":23.93,"low":23.46,"open":23.9,"volume":80024200},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":23.34,"high":23.72,"low":23.32,"open":23.57,"volume":69384900},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":23.61,"high":23.77,"low":23.35,"open":23.52,"volume":72382900},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":23.53,"high":23.67,"low":23.33,"open":23.61,"volume":60262600}]},{"date":"2017-01-13","estimated":0.38,"reported":0.41,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10915,"close":22.33,"high":22.67,"low":22.26,"open":22.62,"volume":52652900},{"timestamp":1483021800,"date":"2016-12-29","index":10916,"close":22,"high":22.39,"low":21.77,"open":22.33,"volume":79188400},{"timestamp":1483108200,"date":"2016-12-30","index":10917,"close":22.1,"high":22.26,"low":21.95,"open":22.02,"volume":72605900},{"timestamp":1483453800,"date":"2017-01-03","index":10918,"close":22.53,"high":22.68,"low":22.2,"open":22.6,"volume":99298100},{"timestamp":1483540200,"date":"2017-01-04","index":10919,"close":22.95,"high":22.96,"low":22.6,"open":22.72,"volume":76875100},{"timestamp":1483626600,"date":"2017-01-05","index":10920,"close":22.68,"high":22.93,"low":22.35,"open":22.82,"volume":86826400},{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":22.68,"high":22.85,"low":22.56,"open":22.78,"volume":66281500},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":22.55,"high":22.71,"low":22.4,"open":22.51,"volume":75901500},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":22.94,"high":23.14,"low":22.54,"open":22.59,"volume":100977700},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":23.07,"high":23.07,"low":22.72,"open":22.94,"volume":92385600},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":22.92,"high":23.12,"low":22.61,"open":23.01,"volume":120474200}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":23.01,"high":23.41,"low":22.8,"open":23.21,"volume":161930900},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":22.05,"high":22.79,"low":22.01,"open":22.68,"volume":152495900},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":22.63,"high":22.65,"low":22.1,"open":22.3,"volume":124366000},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":22.53,"high":22.81,"low":22.41,"open":22.73,"volume":75990800},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":22.64,"high":22.93,"low":22.52,"open":22.66,"volume":102564900},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":22.56,"high":22.76,"low":22.42,"open":22.62,"volume":61385600},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":22.95,"high":23.1,"low":22.48,"open":22.61,"volume":98508700},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":23.37,"high":23.42,"low":23.1,"open":23.32,"volume":99753300},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":23.44,"high":23.55,"low":23.28,"open":23.41,"volume":84146400},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":23.36,"high":23.45,"low":23.28,"open":23.43,"volume":54590200},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":22.95,"high":23.2,"low":22.71,"open":23.2,"volume":91561200}]},{"date":"2016-10-17","estimated":0.34,"reported":0.41,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10854,"close":15.65,"high":15.73,"low":15.17,"open":15.26,"volume":119428700},{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":15.63,"high":15.73,"low":15.5,"open":15.59,"volume":69873100},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":15.8,"high":16.05,"low":15.67,"open":15.7,"volume":98501500},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":16.11,"high":16.23,"low":15.96,"open":15.96,"volume":86056900},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":16.22,"high":16.23,"low":16.04,"open":16.17,"volume":75886700},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":16.13,"high":16.25,"low":15.98,"open":16.19,"volume":99605400},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":16.3,"high":16.4,"low":16.18,"open":16.22,"volume":64158500},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":16.11,"high":16.33,"low":16.02,"open":16.26,"volume":77374000},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":16.03,"high":16.24,"low":16.01,"open":16.09,"volume":67165800},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":15.83,"high":16.09,"low":15.6,"open":16.09,"volume":78637000},{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":16,"high":16.23,"low":15.94,"open":16.15,"volume":108865700}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":16.05,"high":16.2,"low":15.9,"open":16.17,"volume":101795500},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":16.26,"high":16.27,"low":16.11,"open":16.19,"volume":71433100},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":16.47,"high":16.53,"low":16.28,"open":16.3,"volume":97969000},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":16.56,"high":16.63,"low":16.41,"open":16.45,"volume":88081200},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":16.67,"high":16.67,"low":16.4,"open":16.46,"volume":77954900},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":16.77,"high":16.8,"low":16.61,"open":16.75,"volume":68244800},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":16.72,"high":16.82,"low":16.68,"open":16.71,"volume":49350300},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":16.87,"high":16.87,"low":16.62,"open":16.64,"volume":58730400},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":16.91,"high":17.1,"low":16.86,"open":16.95,"volume":97937300},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":16.68,"high":16.98,"low":16.5,"open":16.95,"volume":115123600},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":16.5,"high":16.73,"low":16.5,"open":16.68,"volume":70387600}]},{"date":"2016-07-18","estimated":0.33,"reported":0.37,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10790,"close":13.27,"high":13.38,"low":13.07,"open":13.37,"volume":125773900},{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":13.1,"high":13.27,"low":13.02,"open":13.19,"volume":88888100},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":12.74,"high":12.94,"low":12.63,"open":12.93,"volume":98246500},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":12.86,"high":12.92,"low":12.45,"open":12.52,"volume":94983300},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":13.01,"high":13.11,"low":12.84,"open":12.87,"volume":101100300},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":13.17,"high":13.32,"low":13.11,"open":13.28,"volume":92698900},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":13.21,"high":13.4,"low":13.2,"open":13.29,"volume":67267300},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":13.54,"high":13.6,"low":13.4,"open":13.41,"volume":89070600},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":13.44,"high":13.58,"low":13.32,"open":13.5,"volume":74595600},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":13.65,"high":13.78,"low":13.64,"open":13.73,"volume":97852100},{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":13.66,"high":13.79,"low":13.52,"open":13.78,"volume":78652500}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":14.11,"high":14.23,"low":13.82,"open":13.84,"volume":187187100},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":14.26,"high":14.37,"low":14.03,"open":14.06,"volume":96940100},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":14.4,"high":14.43,"low":14.26,"open":14.35,"volume":79277900},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":14.27,"high":14.47,"low":14.26,"open":14.43,"volume":65376300},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":14.38,"high":14.4,"low":14.18,"open":14.26,"volume":46604800},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":14.37,"high":14.39,"low":14.28,"open":14.31,"volume":46420800},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":14.53,"high":14.55,"low":14.31,"open":14.32,"volume":60205600},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":14.63,"high":14.7,"low":14.45,"open":14.57,"volume":100986000},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":14.68,"high":14.69,"low":14.46,"open":14.57,"volume":72049500},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":14.49,"high":14.7,"low":14.48,"open":14.56,"volume":63276500},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":14.33,"high":14.6,"low":14.26,"open":14.52,"volume":61460900}]},{"date":"2016-04-14","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10725,"close":13.48,"high":13.66,"low":13.46,"open":13.49,"volume":85897000},{"timestamp":1459431000,"date":"2016-03-31","index":10726,"close":13.52,"high":13.71,"low":13.45,"open":13.49,"volume":79592100},{"timestamp":1459517400,"date":"2016-04-01","index":10727,"close":13.56,"high":13.65,"low":13.32,"open":13.47,"volume":73130900},{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":13.51,"high":13.65,"low":13.41,"open":13.54,"volume":59709600},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":13.19,"high":13.34,"low":13.16,"open":13.3,"volume":78445900},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":13.27,"high":13.3,"low":13.11,"open":13.2,"volume":62558500},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":12.85,"high":13.21,"low":12.75,"open":13.15,"volume":105704500},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":12.88,"high":13.14,"low":12.86,"open":13.03,"volume":76548100},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":12.97,"high":13.09,"low":12.88,"open":12.92,"volume":79411500},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":13.27,"high":13.33,"low":12.93,"open":13,"volume":100791600},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":13.79,"high":13.85,"low":13.53,"open":13.55,"volume":138647200}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":14.14,"high":14.28,"low":13.7,"open":13.71,"volume":179383300},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":14,"high":14.29,"low":13.95,"open":14.27,"volume":87958700},{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":14.17,"high":14.24,"low":13.82,"open":13.85,"volume":81998200},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":14.45,"high":14.54,"low":14.24,"open":14.26,"volume":107153600},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":14.93,"high":14.94,"low":14.53,"open":14.56,"volume":115628700},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":14.9,"high":15.14,"low":14.75,"open":14.93,"volume":121589000},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":15.11,"high":15.14,"low":14.87,"open":14.87,"volume":83456600},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":14.96,"high":15.14,"low":14.81,"open":15.02,"volume":70489500},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":15.09,"high":15.14,"low":14.8,"open":15.02,"volume":84812400},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":15.02,"high":15.3,"low":14.98,"open":15.02,"volume":115789000},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":14.79,"high":15.08,"low":14.76,"open":14.92,"volume":78639300}]},{"date":"2016-01-19","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10665,"close":16.83,"high":17.07,"low":16.83,"open":17.01,"volume":47153000},{"timestamp":1451917800,"date":"2016-01-04","index":10666,"close":16.43,"high":16.49,"low":16.25,"open":16.45,"volume":114888000},{"timestamp":1452004200,"date":"2016-01-05","index":10667,"close":16.43,"high":16.59,"low":16.23,"open":16.52,"volume":66670000},{"timestamp":1452090600,"date":"2016-01-06","index":10668,"close":16.08,"high":16.29,"low":16.02,"open":16.19,"volume":102760800},{"timestamp":1452177000,"date":"2016-01-07","index":10669,"close":15.5,"high":15.9,"low":15.44,"open":15.73,"volume":116255900},{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":15.2,"high":15.94,"low":15.16,"open":15.94,"volume":124782400},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":15.31,"high":15.37,"low":14.94,"open":15.26,"volume":104611700},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":15.31,"high":15.58,"low":15.06,"open":15.54,"volume":100023500},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":14.9,"high":15.52,"low":14.85,"open":15.47,"volume":119413000},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":14.99,"high":15.2,"low":14.65,"open":15.01,"volume":125920000},{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":14.46,"high":14.66,"low":14.13,"open":14.41,"volume":172296100}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":14.24,"high":14.79,"low":14.01,"open":14.69,"volume":185727400},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":13.69,"high":14,"low":13.27,"open":13.79,"volume":250537600},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":13.36,"high":13.84,"low":13.25,"open":13.67,"volume":188976000},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":13.56,"high":13.72,"low":13.47,"open":13.65,"volume":169999800},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":12.96,"high":13.55,"low":12.94,"open":13.54,"volume":186419100},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":13.31,"high":13.35,"low":13.04,"open":13.07,"volume":124246900},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":13.36,"high":13.73,"low":13.19,"open":13.2,"volume":124095800},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":13.53,"high":13.71,"low":13.26,"open":13.59,"volume":110996200},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":14.14,"high":14.15,"low":13.59,"open":13.66,"volume":159984100},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":13.96,"high":14.09,"low":13.8,"open":14.05,"volume":105739400},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":13.23,"high":13.75,"low":13.13,"open":13.74,"volume":147101200}]},{"date":"2015-10-14","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10600,"close":15.35,"high":15.53,"low":15.25,"open":15.5,"volume":79829400},{"timestamp":1443619800,"date":"2015-09-30","index":10601,"close":15.58,"high":15.6,"low":15.32,"open":15.55,"volume":71347100},{"timestamp":1443706200,"date":"2015-10-01","index":10602,"close":15.55,"high":15.64,"low":15.36,"open":15.52,"volume":71516800},{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":15.38,"high":15.38,"low":14.63,"open":15.08,"volume":181838400},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":15.69,"high":15.79,"low":15.44,"open":15.45,"volume":75315300},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":15.69,"high":15.82,"low":15.57,"open":15.68,"volume":67473700},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":15.75,"high":15.93,"low":15.57,"open":15.78,"volume":66655600},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":15.75,"high":15.78,"low":15.51,"open":15.72,"volume":79056900},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":15.58,"high":15.82,"low":15.5,"open":15.75,"volume":76667100},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":15.52,"high":15.62,"low":15.43,"open":15.6,"volume":50725800},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":15.52,"high":15.59,"low":15.4,"open":15.45,"volume":73689800}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":15.64,"high":15.92,"low":15.55,"open":15.77,"volume":122272400},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":16.19,"high":16.28,"low":15.72,"open":15.81,"volume":127028800},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":16.12,"high":16.29,"low":16.03,"open":16.29,"volume":66989500},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":16.14,"high":16.21,"low":15.98,"open":16,"volume":62953500},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":16.2,"high":16.29,"low":16.1,"open":16.16,"volume":50797800},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":15.9,"high":16.29,"low":15.9,"open":16.26,"volume":64440400},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":16.16,"high":16.2,"low":16,"open":16,"volume":74116600},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":16.52,"high":16.55,"low":16.25,"open":16.29,"volume":82285800},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":16.51,"high":16.55,"low":16.34,"open":16.52,"volume":67702800},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":16.4,"high":16.47,"low":16.3,"open":16.4,"volume":56159300},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":17.28,"high":17.31,"low":16.45,"open":16.45,"volume":147720100}]},{"date":"2015-07-15","estimated":0.36,"reported":0.37,"pre":[{"timestamp":1435584600,"date":"2015-06-29","index":10536,"close":16.89,"high":17.25,"low":16.86,"open":17.13,"volume":98604200},{"timestamp":1435671000,"date":"2015-06-30","index":10537,"close":17.02,"high":17.13,"low":16.85,"open":17.08,"volume":89039800},{"timestamp":1435757400,"date":"2015-07-01","index":10538,"close":17.22,"high":17.31,"low":17.09,"open":17.25,"volume":62317400},{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":17.03,"high":17.21,"low":16.89,"open":17.16,"volume":64736500},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":16.94,"high":17.01,"low":16.71,"open":16.78,"volume":58726900},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":16.69,"high":16.93,"low":16.34,"open":16.9,"volume":115450500},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":16.25,"high":16.5,"low":16.22,"open":16.42,"volume":83033000},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":16.48,"high":16.72,"low":16.45,"open":16.53,"volume":81534400},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":16.7,"high":16.84,"low":16.66,"open":16.8,"volume":72965300},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":17.02,"high":17.05,"low":16.9,"open":16.97,"volume":67934300},{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":17.13,"high":17.15,"low":16.86,"open":16.93,"volume":69999800}],"post":[{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":17.68,"high":17.85,"low":17.49,"open":17.53,"volume":173099900},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":17.95,"high":18.07,"low":17.86,"open":17.91,"volume":117054300},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":18.1,"high":18.16,"low":17.89,"open":17.96,"volume":96894900},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":18.12,"high":18.23,"low":18.08,"open":18.15,"volume":71980100},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":18.08,"high":18.17,"low":18.02,"open":18.11,"volume":63732800},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":18.45,"high":18.48,"low":18.03,"open":18.03,"volume":110327000},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":18.18,"high":18.43,"low":18.08,"open":18.39,"volume":103650100},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":17.9,"high":18.23,"low":17.84,"open":18.18,"volume":86364300},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":17.67,"high":17.78,"low":17.5,"open":17.66,"volume":93231900},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":17.88,"high":17.89,"low":17.6,"open":17.79,"volume":82166800},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":18.16,"high":18.2,"low":17.92,"open":17.95,"volume":96388600}]},{"date":"2015-04-15","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":10473,"close":15.52,"high":15.61,"low":15.4,"open":15.42,"volume":70835300},{"timestamp":1427808600,"date":"2015-03-31","index":10474,"close":15.39,"high":15.52,"low":15.38,"open":15.5,"volume":61381700},{"timestamp":1427895000,"date":"2015-04-01","index":10475,"close":15.41,"high":15.46,"low":15.25,"open":15.42,"volume":73153900},{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":15.54,"high":15.62,"low":15.43,"open":15.43,"volume":50443500},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":15.51,"high":15.6,"low":15.34,"open":15.39,"volume":51189500},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":15.46,"high":15.65,"low":15.45,"open":15.53,"volume":50057800},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":15.61,"high":15.74,"low":15.5,"open":15.51,"volume":71732500},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":15.71,"high":15.76,"low":15.53,"open":15.63,"volume":44935600},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":15.72,"high":15.79,"low":15.6,"open":15.69,"volume":43817700},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":15.8,"high":15.86,"low":15.74,"open":15.78,"volume":49191200},{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":15.82,"high":15.95,"low":15.71,"open":15.88,"volume":84385400}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":15.64,"high":15.85,"low":15.59,"open":15.7,"volume":124479100},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":15.79,"high":15.94,"low":15.58,"open":15.64,"volume":105591000},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":15.56,"high":15.75,"low":15.5,"open":15.71,"volume":88994300},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":15.57,"high":15.69,"low":15.56,"open":15.62,"volume":53649400},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":15.5,"high":15.64,"low":15.43,"open":15.6,"volume":64033100},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":15.74,"high":15.83,"low":15.49,"open":15.55,"volume":73092800},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":15.69,"high":15.8,"low":15.68,"open":15.72,"volume":50292200},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":15.64,"high":15.75,"low":15.61,"open":15.71,"volume":40766100},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":15.56,"high":15.76,"low":15.56,"open":15.63,"volume":73523400},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":15.65,"high":15.71,"low":15.5,"open":15.58,"volume":58080100},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":15.98,"high":16.04,"low":15.57,"open":15.6,"volume":134499400}]},{"date":"2015-01-15","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":10412,"close":18.13,"high":18.18,"low":18.01,"open":18.04,"volume":41433500},{"timestamp":1420036200,"date":"2014-12-31","index":10413,"close":17.89,"high":18.21,"low":17.89,"open":18.19,"volume":57819600},{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":17.9,"high":18.03,"low":17.68,"open":17.99,"volume":48951100},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":17.38,"high":17.81,"low":17.29,"open":17.79,"volume":105605500},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":16.86,"high":17.44,"low":16.78,"open":17.42,"volume":144912400},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":16.94,"high":17.18,"low":16.87,"open":17.14,"volume":104603800},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":17.29,"high":17.34,"low":17.1,"open":17.16,"volume":73388500},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":16.98,"high":17.38,"low":16.95,"open":17.38,"volume":84144600},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":16.68,"high":17.03,"low":16.66,"open":17.02,"volume":92762500},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":16.45,"high":16.89,"low":16.32,"open":16.82,"volume":100845400},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":16.04,"high":16.22,"low":15.77,"open":16,"volume":164779800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":15.2,"high":15.76,"low":15.15,"open":15.59,"volume":193241300},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":15.38,"high":15.4,"low":14.97,"open":15.16,"volume":149802000},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":15.26,"high":15.63,"low":15.2,"open":15.59,"volume":123402800},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":15.41,"high":15.57,"low":15.15,"open":15.28,"volume":101054200},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":16.09,"high":16.19,"low":15.43,"open":15.55,"volume":183042100},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":15.73,"high":16.19,"low":15.73,"open":16.04,"volume":103376900},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":15.85,"high":15.93,"low":15.7,"open":15.72,"volume":69969300},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":15.63,"high":15.79,"low":15.48,"open":15.55,"volume":86184200},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":15.2,"high":15.73,"low":15.18,"open":15.72,"volume":105359800},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":15.43,"high":15.49,"low":15.2,"open":15.31,"volume":76095800},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":15.15,"high":15.47,"low":15.15,"open":15.23,"volume":99844600}]},{"date":"2014-10-15","estimated":-0.09,"reported":-0.03,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":10349,"close":17.05,"high":17.11,"low":16.97,"open":17.08,"volume":82217400},{"timestamp":1412170200,"date":"2014-10-01","index":10350,"close":16.82,"high":17.09,"low":16.8,"open":17.07,"volume":91235900},{"timestamp":1412256600,"date":"2014-10-02","index":10351,"close":16.88,"high":16.99,"low":16.63,"open":16.86,"volume":118018800},{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":17.29,"high":17.3,"low":17.06,"open":17.11,"volume":110840600},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":17.29,"high":17.41,"low":17.22,"open":17.37,"volume":66212100},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":16.88,"high":17.2,"low":16.88,"open":17.18,"volume":91396300},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":17.12,"high":17.12,"low":16.72,"open":16.88,"volume":101266800},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":16.59,"high":17.11,"low":16.55,"open":17.04,"volume":121363100},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":16.48,"high":16.77,"low":16.36,"open":16.52,"volume":129552700},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":16.4,"high":16.67,"low":16.4,"open":16.48,"volume":92674100},{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":16.52,"high":16.63,"low":16.36,"open":16.51,"volume":97451900}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":15.76,"high":16.24,"low":15.43,"open":16.23,"volume":216591800},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":16.08,"high":16.25,"low":15.52,"open":15.61,"volume":148199400},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":16.21,"high":16.41,"low":16.16,"open":16.25,"volume":94339200},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":16.26,"high":16.33,"low":16.16,"open":16.2,"volume":76510700},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":16.6,"high":16.61,"low":16.31,"open":16.43,"volume":78287300},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":16.4,"high":16.7,"low":16.37,"open":16.59,"volume":85199800},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":16.6,"high":16.73,"low":16.52,"open":16.58,"volume":68436600},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":16.72,"high":16.72,"low":16.56,"open":16.63,"volume":41951400},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":16.59,"high":16.69,"low":16.5,"open":16.68,"volume":51500000},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":16.8,"high":16.8,"low":16.61,"open":16.62,"volume":71850800},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":16.99,"high":17.02,"low":16.71,"open":16.77,"volume":99875700}]},{"date":"2014-07-16","estimated":0.29,"reported":0.22,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":10285,"close":15.37,"high":15.45,"low":15.29,"open":15.31,"volume":47274500},{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":15.6,"high":15.65,"low":15.38,"open":15.38,"volume":74193500},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":15.85,"high":16.03,"low":15.76,"open":15.78,"volume":87685800},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":16.03,"high":16.23,"low":16,"open":16.07,"volume":70582300},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":15.94,"high":16,"low":15.83,"open":15.99,"volume":62437100},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":15.58,"high":15.83,"low":15.52,"open":15.82,"volume":73343400},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":15.6,"high":15.69,"low":15.54,"open":15.62,"volume":46415800},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":15.44,"high":15.53,"low":15.25,"open":15.33,"volume":61458500},{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":15.38,"high":15.43,"low":15.3,"open":15.39,"volume":56849400},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":15.57,"high":15.67,"low":15.52,"open":15.62,"volume":59181700},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":15.81,"high":15.85,"low":15.66,"open":15.75,"volume":99946700}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":15.51,"high":15.66,"low":15.43,"open":15.66,"volume":123711700},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":15.2,"high":15.48,"low":15.13,"open":15.45,"volume":114839900},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":15.49,"high":15.5,"low":15.25,"open":15.27,"volume":74859200},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":15.52,"high":15.55,"low":15.36,"open":15.42,"volume":61802200},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":15.52,"high":15.62,"low":15.47,"open":15.59,"volume":58331100},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":15.52,"high":15.63,"low":15.51,"open":15.52,"volume":47253300},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":15.62,"high":15.64,"low":15.55,"open":15.56,"volume":46549800},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":15.59,"high":15.63,"low":15.55,"open":15.59,"volume":35627200},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":15.5,"high":15.61,"low":15.46,"open":15.59,"volume":39313000},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":15.34,"high":15.53,"low":15.34,"open":15.52,"volume":51480500},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":15.58,"high":15.67,"low":15.31,"open":15.43,"volume":83243100}]},{"date":"2014-04-16","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":17.34,"high":17.4,"low":17.26,"open":17.28,"volume":57423800},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":17.23,"high":17.38,"low":17.13,"open":17.35,"volume":65349000},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":17.15,"high":17.24,"low":17.03,"open":17.21,"volume":56534500},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":16.72,"high":17.22,"low":16.7,"open":17.21,"volume":110409600},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":16.38,"high":16.7,"low":16.19,"open":16.69,"volume":129464900},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":16.44,"high":16.5,"low":16.25,"open":16.37,"volume":75769700},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":16.62,"high":16.63,"low":16.35,"open":16.55,"volume":83096400},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":16.12,"high":16.62,"low":16.1,"open":16.62,"volume":98390900},{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":15.77,"high":16.13,"low":15.62,"open":15.86,"volume":133757100},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":16,"high":16.22,"low":15.78,"open":16.05,"volume":99249400},{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":16.39,"high":16.41,"low":15.96,"open":16.09,"volume":134956600}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":16.13,"high":16.22,"low":15.78,"open":16.2,"volume":172948900},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":16.15,"high":16.25,"low":15.93,"open":16.14,"volume":104765500},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":16.09,"high":16.17,"low":16.03,"open":16.15,"volume":51280500},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":16.29,"high":16.34,"low":16.04,"open":16.09,"volume":77888900},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":16.37,"high":16.4,"low":16.23,"open":16.3,"volume":52425600},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":16.34,"high":16.5,"low":16.21,"open":16.43,"volume":73910900},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":15.95,"high":16.23,"low":15.93,"open":16.1,"volume":84617700},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":14.95,"high":15.41,"low":14.86,"open":15.33,"volume":344935200},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":15.24,"high":15.3,"low":14.91,"open":15.04,"volume":155495000},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":15.14,"high":15.27,"low":15.13,"open":15.26,"volume":82359700},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":15.09,"high":15.22,"low":15.03,"open":15.14,"volume":68368300}]},{"date":"2014-01-15","estimated":0.26,"reported":0.29,"pre":[{"timestamp":1388413800,"date":"2013-12-30","index":10160,"close":15.54,"high":15.69,"low":15.52,"open":15.64,"volume":56218800},{"timestamp":1388500200,"date":"2013-12-31","index":10161,"close":15.57,"high":15.62,"low":15.51,"open":15.6,"volume":57188900},{"timestamp":1388673000,"date":"2014-01-02","index":10162,"close":16.1,"high":16.16,"low":15.68,"open":15.69,"volume":148709900},{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":16.41,"high":16.5,"low":16.23,"open":16.27,"volume":129921800},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":16.66,"high":16.73,"low":16.56,"open":16.63,"volume":114431300},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":16.5,"high":16.79,"low":16.45,"open":16.77,"volume":110605100},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":16.58,"high":16.69,"low":16.52,"open":16.67,"volume":101036400},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":16.83,"high":16.93,"low":16.61,"open":16.67,"volume":100947200},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":16.77,"high":16.79,"low":16.61,"open":16.75,"volume":87454100},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":16.43,"high":16.8,"low":16.4,"open":16.79,"volume":90025400},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":16.77,"high":16.77,"low":16.53,"open":16.54,"volume":97786600}],"post":[{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":17.15,"high":17.42,"low":17.11,"open":17.23,"volume":329333100},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":17.08,"high":17.14,"low":16.99,"open":17.09,"volume":163613100},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":17.01,"high":17.22,"low":16.99,"open":17.2,"volume":96232200},{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":17.01,"high":17.16,"low":16.87,"open":17.08,"volume":118269200},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":17.15,"high":17.15,"low":17,"open":17.08,"volume":68114400},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":16.86,"high":17.09,"low":16.74,"open":17.07,"volume":123765900},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":16.45,"high":16.72,"low":16.45,"open":16.67,"volume":112899300},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":16.31,"high":16.54,"low":16.06,"open":16.37,"volume":134872600},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":16.73,"high":16.76,"low":16.37,"open":16.45,"volume":92891300},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":16.68,"high":16.85,"low":16.49,"open":16.55,"volume":130026900},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":16.93,"high":16.99,"low":16.77,"open":16.81,"volume":91028200}]},{"date":"2013-10-16","estimated":0.18,"reported":0.2,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":13.9,"high":13.92,"low":13.81,"open":13.85,"volume":57631000},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":14.06,"high":14.1,"low":13.79,"open":13.81,"volume":89186300},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":14,"high":14.1,"low":13.83,"open":14.07,"volume":95269000},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":14.05,"high":14.08,"low":13.96,"open":14.02,"volume":63495400},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":13.81,"high":13.95,"low":13.8,"open":13.91,"volume":64822700},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":13.69,"high":13.9,"low":13.68,"open":13.83,"volume":92746200},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":13.84,"high":13.93,"low":13.69,"open":13.72,"volume":96012800},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":14.23,"high":14.25,"low":14.01,"open":14.03,"volume":102305800},{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":14.19,"high":14.28,"low":14.11,"open":14.24,"volume":83422000},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":14.35,"high":14.39,"low":14.05,"open":14.06,"volume":78367500},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":14.24,"high":14.43,"low":14.21,"open":14.39,"volume":102099300}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":14.56,"high":14.61,"low":14.32,"open":14.32,"volume":153481000},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":14.66,"high":14.66,"low":14.41,"open":14.45,"volume":94090800},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":14.63,"high":14.72,"low":14.53,"open":14.68,"volume":96986400},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":14.52,"high":14.59,"low":14.47,"open":14.53,"volume":91280600},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":14.52,"high":14.63,"low":14.45,"open":14.55,"volume":102836000},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":14.21,"high":14.48,"low":14.17,"open":14.45,"volume":108529700},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":14.17,"high":14.2,"low":14.07,"open":14.12,"volume":92566100},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":14.26,"high":14.27,"low":14.14,"open":14.15,"volume":58592400},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":14.23,"high":14.32,"low":14.21,"open":14.29,"volume":62328000},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":14.15,"high":14.29,"low":14.06,"open":14.26,"volume":79563100},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":14.17,"high":14.29,"low":14.15,"open":14.19,"volume":76624200}]},{"date":"2013-07-17","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":12.93,"high":13.1,"low":12.92,"open":12.95,"volume":83146300},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":12.9,"high":13.1,"low":12.8,"open":12.95,"volume":83708600},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":12.83,"high":12.84,"low":12.73,"open":12.82,"volume":37971700},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":13.06,"high":13.08,"low":12.91,"open":12.99,"volume":80758500},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":13.28,"high":13.37,"low":13.08,"open":13.11,"volume":107441200},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":13.53,"high":13.53,"low":13.25,"open":13.37,"volume":106067300},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":13.37,"high":13.53,"low":13.31,"open":13.51,"volume":104353400},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":13.51,"high":13.58,"low":13.33,"open":13.54,"volume":93756500},{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":13.78,"high":13.8,"low":13.47,"open":13.54,"volume":123958400},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":13.88,"high":13.94,"low":13.76,"open":13.93,"volume":90765200},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":13.92,"high":14.02,"low":13.77,"open":13.93,"volume":146041900}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":14.31,"high":14.44,"low":14.04,"open":14.06,"volume":249674500},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":14.76,"high":14.85,"low":14.4,"open":14.4,"volume":221796400},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":14.75,"high":14.76,"low":14.6,"open":14.76,"volume":136196600},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":14.92,"high":14.99,"low":14.65,"open":14.74,"volume":112416800},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":14.94,"high":15.03,"low":14.86,"open":14.98,"volume":113736000},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":14.71,"high":15,"low":14.68,"open":15,"volume":117771100},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":14.83,"high":14.85,"low":14.54,"open":14.62,"volume":89243300},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":14.73,"high":14.76,"low":14.62,"open":14.7,"volume":73777800},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":14.52,"high":14.7,"low":14.45,"open":14.65,"volume":88616700},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":14.52,"high":14.63,"low":14.46,"open":14.58,"volume":71675200},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":14.6,"high":14.85,"low":14.57,"open":14.58,"volume":128182500}]},{"date":"2013-04-17","estimated":0.22,"reported":0.2,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":9971,"close":12.15,"high":12.25,"low":12.14,"open":12.24,"volume":102626000},{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":11.81,"high":12.14,"low":11.72,"open":12.12,"volume":199765800},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":11.94,"high":11.99,"low":11.72,"open":11.81,"volume":117831400},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":11.97,"high":12.01,"low":11.64,"open":11.67,"volume":141061900},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":12.21,"high":12.21,"low":11.91,"open":12,"volume":101419200},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":12.25,"high":12.35,"low":12.21,"open":12.25,"volume":132365800},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":12.32,"high":12.4,"low":12.26,"open":12.31,"volume":105853900},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":12.27,"high":12.33,"low":12.16,"open":12.31,"volume":100241900},{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":12.17,"high":12.25,"low":12.07,"open":12.15,"volume":88191700},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":11.98,"high":12.32,"low":11.97,"open":12.19,"volume":176504300},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":12.28,"high":12.36,"low":12.08,"open":12.21,"volume":147641900}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":11.7,"high":12.02,"low":11.45,"open":11.91,"volume":335408600},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":11.44,"high":11.65,"low":11.23,"open":11.61,"volume":220290500},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":11.66,"high":11.69,"low":11.43,"open":11.56,"volume":119792000},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":11.72,"high":11.75,"low":11.57,"open":11.68,"volume":88532300},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":12.07,"high":12.16,"low":11.9,"open":11.92,"volume":176816000},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":12.31,"high":12.37,"low":12.12,"open":12.14,"volume":120624900},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":12.44,"high":12.54,"low":12.36,"open":12.39,"volume":118694600},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":12.42,"high":12.46,"low":12.29,"open":12.34,"volume":83093200},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":12.38,"high":12.48,"low":12.37,"open":12.45,"volume":65432400},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":12.31,"high":12.4,"low":12.2,"open":12.39,"volume":89362100},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":12.14,"high":12.27,"low":12.08,"open":12.2,"volume":88417800}]},{"date":"2013-01-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9910,"close":12.03,"high":12.15,"low":11.9,"open":12.05,"volume":236021400},{"timestamp":1357223400,"date":"2013-01-03","index":9911,"close":11.96,"high":12.05,"low":11.88,"open":12.01,"volume":157149700},{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":12.11,"high":12.11,"low":11.93,"open":11.97,"volume":132601900},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":12.09,"high":12.2,"low":12,"open":12.15,"volume":201403500},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":11.98,"high":12.1,"low":11.89,"open":12.09,"volume":168461100},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":11.43,"high":12,"low":11.33,"open":11.87,"volume":335692000},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":11.78,"high":11.81,"low":11.54,"open":11.61,"volume":199964900},{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":11.63,"high":11.72,"low":11.51,"open":11.7,"volume":146136700},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":11.47,"high":11.63,"low":11.38,"open":11.61,"volume":110032900},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":11.55,"high":11.62,"low":11.3,"open":11.38,"volume":126058300},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":11.78,"high":11.79,"low":11.47,"open":11.58,"volume":164579300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":11.28,"high":11.7,"low":11.17,"open":11.69,"volume":323622200},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":11.14,"high":11.33,"low":11.02,"open":11.26,"volume":179971800},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":11.35,"high":11.36,"low":11.09,"open":11.12,"volume":137242700},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":11.42,"high":11.44,"low":11.23,"open":11.38,"volume":121638200},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":11.53,"high":11.67,"low":11.42,"open":11.45,"volume":127870800},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":11.62,"high":11.72,"low":11.51,"open":11.69,"volume":100171600},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":11.48,"high":11.67,"low":11.43,"open":11.64,"volume":91304200},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":11.49,"high":11.58,"low":11.4,"open":11.42,"volume":96824100},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":11.38,"high":11.54,"low":11.35,"open":11.49,"volume":89130200},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":11.32,"high":11.36,"low":11.22,"open":11.32,"volume":97024700},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":11.71,"high":11.73,"low":11.37,"open":11.41,"volume":161141300}]},{"date":"2012-10-17","estimated":-0.07,"reported":null,"pre":[],"post":[]},{"date":"2012-07-18","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":8.05,"high":8.21,"low":7.87,"open":8.2,"volume":152974000},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":8.06,"high":8.12,"low":8.01,"open":8.06,"volume":57653700},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":7.82,"high":8.06,"low":7.82,"open":8.03,"volume":120162000},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":7.66,"high":7.8,"low":7.65,"open":7.69,"volume":116595200},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":7.56,"high":7.7,"low":7.53,"open":7.63,"volume":87078300},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":7.48,"high":7.67,"low":7.4,"open":7.65,"volume":101758300},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":7.63,"high":7.69,"low":7.45,"open":7.49,"volume":128619400},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":7.48,"high":7.55,"low":7.43,"open":7.53,"volume":107637000},{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":7.82,"high":7.83,"low":7.55,"open":7.56,"volume":177154500},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":7.81,"high":7.96,"low":7.77,"open":7.93,"volume":109439900},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":7.92,"high":7.93,"low":7.75,"open":7.92,"volume":127266800}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":7.53,"high":7.93,"low":7.5,"open":7.88,"volume":254341100},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":7.26,"high":7.65,"low":7.12,"open":7.56,"volume":260959200},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":7.07,"high":7.21,"low":7.06,"open":7.21,"volume":160463000},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":7.09,"high":7.15,"low":6.9,"open":6.94,"volume":168638000},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":7.04,"high":7.18,"low":6.97,"open":7.16,"volume":138286700},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":7.07,"high":7.16,"low":7.01,"open":7.11,"volume":117241300},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":7.17,"high":7.24,"low":7.11,"open":7.22,"volume":121121500},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":7.31,"high":7.4,"low":7.14,"open":7.2,"volume":146210900},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":7.28,"high":7.38,"low":7.26,"open":7.28,"volume":74683800},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":7.34,"high":7.34,"low":7.21,"open":7.28,"volume":86093200},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":7.22,"high":7.36,"low":7.21,"open":7.35,"volume":97187800}]},{"date":"2012-04-19","estimated":0.12,"reported":0.24,"pre":[{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":9.49,"high":9.67,"low":9.41,"open":9.67,"volume":190453400},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":9.2,"high":9.36,"low":9.15,"open":9.35,"volume":228560600},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":9.23,"high":9.4,"low":9.11,"open":9.14,"volume":180868100},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":8.93,"high":9.04,"low":8.83,"open":9.04,"volume":211427600},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":8.54,"high":9.09,"low":8.5,"open":8.97,"volume":377220000},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":8.86,"high":8.91,"low":8.72,"open":8.78,"volume":252563700},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":9.17,"high":9.18,"low":8.91,"open":8.93,"volume":223979900},{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":8.68,"high":9.08,"low":8.68,"open":9.08,"volume":282354600},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":8.79,"high":8.93,"low":8.62,"open":8.87,"volume":217284500},{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":8.92,"high":9,"low":8.87,"open":8.97,"volume":193424400},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":8.92,"high":9,"low":8.84,"open":8.88,"volume":160064100}],"post":[{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":8.77,"high":9.17,"low":8.67,"open":9.16,"volume":348804500},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":8.36,"high":8.78,"low":8.33,"open":8.78,"volume":277965300},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":8.18,"high":8.3,"low":7.95,"open":8.02,"volume":256073900},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":8.21,"high":8.27,"low":8.1,"open":8.25,"volume":192443800},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":8.26,"high":8.35,"low":8.17,"open":8.3,"volume":164902400},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":8.27,"high":8.4,"low":8.17,"open":8.19,"volume":131586300},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":8.25,"high":8.34,"low":8.19,"open":8.34,"volume":120948200},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":8.11,"high":8.24,"low":8.04,"open":8.22,"volume":137422300},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":8.31,"high":8.4,"low":8.08,"open":8.11,"volume":177953400},{"timestamp":1335965400,"date":"2012-05-02","index":9743,"close":8.16,"high":8.23,"low":8.12,"open":8.21,"volume":136208900},{"timestamp":1336051800,"date":"2012-05-03","index":9744,"close":8,"high":8.18,"low":7.91,"open":8.18,"volume":204584500}]},{"date":"2012-01-19","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9660,"close":5.8,"high":5.89,"low":5.74,"open":5.75,"volume":246293200},{"timestamp":1325687400,"date":"2012-01-04","index":9661,"close":5.81,"high":5.88,"low":5.62,"open":5.71,"volume":243711200},{"timestamp":1325773800,"date":"2012-01-05","index":9662,"close":6.31,"high":6.35,"low":5.71,"open":5.75,"volume":547780000},{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":6.18,"high":6.3,"low":6.06,"open":6.21,"volume":299630600},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":6.27,"high":6.37,"low":6.19,"open":6.26,"volume":240614400},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":6.63,"high":6.66,"low":6.44,"open":6.44,"volume":354292100},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":6.87,"high":6.9,"low":6.52,"open":6.6,"volume":354039600},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":6.79,"high":7.02,"low":6.66,"open":6.99,"volume":362099600},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":6.61,"high":6.69,"low":6.41,"open":6.49,"volume":337048400},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":6.48,"high":6.82,"low":6.44,"open":6.63,"volume":294196500},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":6.8,"high":6.8,"low":6.46,"open":6.5,"volume":302497700}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":6.96,"high":7.29,"low":6.75,"open":7.21,"volume":491008100},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":7.07,"high":7.08,"low":6.83,"open":6.95,"volume":236630700},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":7.25,"high":7.37,"low":7.11,"open":7.13,"volume":339942200},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":7.29,"high":7.35,"low":7.06,"open":7.11,"volume":228810300},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":7.35,"high":7.37,"low":7.15,"open":7.2,"volume":249340100},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":7.3,"high":7.5,"low":7.23,"open":7.45,"volume":265938800},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":7.29,"high":7.35,"low":7.2,"open":7.21,"volume":230914000},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":7.07,"high":7.15,"low":7.02,"open":7.13,"volume":231240100},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":7.13,"high":7.19,"low":7.05,"open":7.17,"volume":212736300},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":7.36,"high":7.44,"low":7.21,"open":7.25,"volume":318811000},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":7.45,"high":7.49,"low":7.33,"open":7.43,"volume":232425400}]},{"date":"2011-10-18","estimated":0.19,"reported":0.31,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":5.53,"high":6.18,"low":5.52,"open":6.08,"volume":369335100},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":5.76,"high":5.76,"low":5.13,"open":5.48,"volume":448300000},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":5.77,"high":5.83,"low":5.51,"open":5.71,"volume":291785700},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":6.28,"high":6.31,"low":5.65,"open":5.77,"volume":336087400},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":5.9,"high":6.33,"low":5.88,"open":6.32,"volume":285598300},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":6.28,"high":6.29,"low":6.12,"open":6.14,"volume":225326600},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":6.37,"high":6.47,"low":6.13,"open":6.18,"volume":204431100},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":6.58,"high":6.74,"low":6.34,"open":6.51,"volume":284617700},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":6.22,"high":6.44,"low":6.17,"open":6.44,"volume":230115400},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":6.19,"high":6.36,"low":6.12,"open":6.31,"volume":203564500},{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":6.03,"high":6.28,"low":6.03,"open":6.18,"volume":175512200}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":6.64,"high":6.79,"low":6.16,"open":6.27,"volume":496883800},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":6.4,"high":6.86,"low":6.37,"open":6.68,"volume":318554300},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":6.47,"high":6.48,"low":6.18,"open":6.43,"volume":254971700},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":6.46,"high":6.65,"low":6.38,"open":6.59,"volume":252586400},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":6.72,"high":6.74,"low":6.49,"open":6.59,"volume":217032400},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":6.46,"high":6.67,"low":6.46,"open":6.65,"volume":200837500},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":6.59,"high":6.66,"low":6.44,"open":6.58,"volume":208197400},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":7.22,"high":7.23,"low":6.9,"open":7.11,"volume":408959900},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":7.35,"high":7.43,"low":7.05,"open":7.08,"volume":273167300},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":6.83,"high":7.16,"low":6.82,"open":7.09,"volume":252026900},{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":6.4,"high":6.68,"low":6.32,"open":6.38,"volume":371823200}]},{"date":"2011-07-19","estimated":-0.9,"reported":-0.9,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":11.09,"high":11.14,"low":10.92,"open":10.98,"volume":137487700},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":11,"high":11.07,"low":10.91,"open":11.06,"volume":110261100},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":10.74,"high":10.85,"low":10.66,"open":10.83,"volume":145455700},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":10.92,"high":10.96,"low":10.85,"open":10.9,"volume":113940400},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":10.7,"high":10.8,"low":10.61,"open":10.75,"volume":129514100},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":10.35,"high":10.55,"low":10.3,"open":10.53,"volume":145323900},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":10.21,"high":10.4,"low":10.2,"open":10.27,"volume":145156100},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":10.2,"high":10.36,"low":10.15,"open":10.27,"volume":164765500},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":10.07,"high":10.33,"low":10.06,"open":10.3,"volume":148536100},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":10,"high":10.18,"low":9.88,"open":10.12,"volume":183416000},{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":9.72,"high":9.93,"low":9.53,"open":9.88,"volume":226934200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":9.57,"high":9.85,"low":9.4,"open":9.75,"volume":322430300},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":9.85,"high":10,"low":9.63,"open":9.66,"volume":249783800},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":10.23,"high":10.28,"low":10,"open":10.03,"volume":238464700},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":10.13,"high":10.27,"low":10.05,"open":10.26,"volume":138441500},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":10.01,"high":10.07,"low":9.88,"open":9.97,"volume":130582700},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":10,"high":10.09,"low":9.91,"open":9.97,"volume":121168700},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":9.68,"high":9.94,"low":9.68,"open":9.92,"volume":151491700},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":9.79,"high":9.85,"low":9.69,"open":9.72,"volume":113623300},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":9.71,"high":9.95,"low":9.6,"open":9.64,"volume":187926700},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":9.81,"high":10.05,"low":9.7,"open":10.04,"volume":159616700},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":9.49,"high":9.86,"low":9.47,"open":9.76,"volume":173972600}]},{"date":"2011-04-15","estimated":0.27,"reported":0.17,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":9469,"close":13.33,"high":13.39,"low":13.29,"open":13.35,"volume":86180900},{"timestamp":1301664600,"date":"2011-04-01","index":9470,"close":13.37,"high":13.61,"low":13.35,"open":13.45,"volume":95017100},{"timestamp":1301923800,"date":"2011-04-04","index":9471,"close":13.44,"high":13.59,"low":13.4,"open":13.4,"volume":71113900},{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":13.47,"high":13.5,"low":13.37,"open":13.43,"volume":64968800},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":13.72,"high":13.78,"low":13.53,"open":13.6,"volume":136151600},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":13.61,"high":13.88,"low":13.54,"open":13.79,"volume":119206000},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":13.48,"high":13.72,"low":13.45,"open":13.63,"volume":87592400},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":13.49,"high":13.59,"low":13.43,"open":13.5,"volume":63348300},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":13.47,"high":13.58,"low":13.31,"open":13.4,"volume":100372600},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":13.27,"high":13.64,"low":13.21,"open":13.61,"volume":124630800},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":13.13,"high":13.26,"low":13.07,"open":13.16,"volume":115624900}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":12.82,"high":13.33,"low":12.82,"open":13.22,"volume":266336200},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":12.42,"high":12.6,"low":12.24,"open":12.59,"volume":262012500},{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":12.34,"high":12.53,"low":12.15,"open":12.53,"volume":182612900},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":12.27,"high":12.48,"low":12.21,"open":12.43,"volume":179989100},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":12.31,"high":12.4,"low":12.24,"open":12.33,"volume":100820900},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":12.44,"high":12.6,"low":12.32,"open":12.33,"volume":112414300},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":12.23,"high":12.53,"low":12.23,"open":12.49,"volume":146800000},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":12.33,"high":12.4,"low":12.23,"open":12.24,"volume":118705100},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":12.42,"high":12.45,"low":12.25,"open":12.31,"volume":92414200},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":12.28,"high":12.42,"low":12.28,"open":12.39,"volume":87169300},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":12.34,"high":12.47,"low":12.33,"open":12.36,"volume":89940100}]},{"date":"2011-01-21","estimated":0.14,"reported":0.04,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":9410,"close":14.5,"high":14.6,"low":14.15,"open":14.19,"volume":246151200},{"timestamp":1294324200,"date":"2011-01-06","index":9411,"close":14.44,"high":14.69,"low":14.34,"open":14.54,"volume":241658500},{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":14.25,"high":14.68,"low":13.98,"open":14.54,"volume":392328700},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":14.4,"high":14.43,"low":14.09,"open":14.17,"volume":185382600},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":14.69,"high":14.73,"low":14.53,"open":14.61,"volume":212239400},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":14.99,"high":14.99,"low":14.85,"open":14.89,"volume":204060800},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":14.77,"high":15.02,"low":14.72,"open":15.01,"volume":158944400},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":15.25,"high":15.31,"low":14.68,"open":14.74,"volume":282493800},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":15,"high":15.16,"low":14.85,"open":15.08,"volume":198400500},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":14.37,"high":14.95,"low":14.35,"open":14.85,"volume":247013200},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":14.54,"high":14.61,"low":13.94,"open":14.27,"volume":245219600}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":14.25,"high":14.71,"low":14.22,"open":14.41,"volume":291812600},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":13.92,"high":14.26,"low":13.88,"open":14.25,"volume":225424700},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":13.63,"high":13.84,"low":13.4,"open":13.78,"volume":303642100},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":13.55,"high":13.77,"low":13.55,"open":13.71,"volume":145810300},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":13.67,"high":13.67,"low":13.48,"open":13.58,"volume":153086100},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":13.6,"high":14.06,"low":13.58,"open":13.83,"volume":226452500},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":13.73,"high":13.79,"low":13.64,"open":13.71,"volume":118000800},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":14.31,"high":14.37,"low":13.87,"open":13.9,"volume":211978400},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":14.24,"high":14.35,"low":14.13,"open":14.33,"volume":140312700},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":14.43,"high":14.47,"low":14.15,"open":14.16,"volume":145885300},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":14.29,"high":14.47,"low":14.11,"open":14.43,"volume":141015200}]},{"date":"2010-10-19","estimated":0.16,"reported":0.27,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9345,"close":13.15,"high":13.45,"low":13.13,"open":13.27,"volume":133664600},{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":13.56,"high":13.64,"low":13.21,"open":13.32,"volume":191282100},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":13.39,"high":13.66,"low":13.32,"open":13.63,"volume":150771000},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":13.31,"high":13.5,"low":13.23,"open":13.47,"volume":112300500},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":13.18,"high":13.49,"low":13.1,"open":13.34,"volume":173162700},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":13.15,"high":13.25,"low":13.11,"open":13.2,"volume":101283500},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":13.52,"high":13.53,"low":13.09,"open":13.1,"volume":136898300},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":13.29,"high":13.64,"low":13.25,"open":13.6,"volume":175054300},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":12.6,"high":13.03,"low":12.42,"open":13,"volume":511175200},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":11.98,"high":12.68,"low":11.74,"open":12.66,"volume":600410400},{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":12.34,"high":12.37,"low":11.83,"open":11.96,"volume":416485100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":11.8,"high":12.45,"low":11.71,"open":12.34,"volume":574229600},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":11.75,"high":11.88,"low":11.17,"open":11.6,"volume":655116600},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":11.36,"high":11.88,"low":11.32,"open":11.84,"volume":318784400},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":11.44,"high":11.58,"low":11.37,"open":11.47,"volume":173466800},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":11.16,"high":11.59,"low":11.07,"open":11.56,"volume":327390900},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":11.3,"high":11.48,"low":11.03,"open":11.08,"volume":232839500},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":11.54,"high":11.67,"low":11.25,"open":11.32,"volume":275344800},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":11.53,"high":11.72,"low":11.41,"open":11.72,"volume":180293000},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":11.45,"high":11.54,"low":11.36,"open":11.5,"volume":126825100},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":11.5,"high":11.58,"low":11.36,"open":11.5,"volume":152004500},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":11.4,"high":11.59,"low":11.3,"open":11.56,"volume":176470800}]},{"date":"2010-07-16","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":9279,"close":14.37,"high":14.8,"low":14.3,"open":14.62,"volume":138978000},{"timestamp":1277991000,"date":"2010-07-01","index":9280,"close":14.02,"high":14.35,"low":13.5,"open":14.32,"volume":256787300},{"timestamp":1278077400,"date":"2010-07-02","index":9281,"close":13.84,"high":14.1,"low":13.68,"open":14.1,"volume":140988600},{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":14.06,"high":14.31,"low":13.83,"open":14.13,"volume":120153500},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":14.71,"high":14.73,"low":14.1,"open":14.12,"volume":150021000},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":14.86,"high":14.94,"low":14.6,"open":14.88,"volume":132297400},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":15.11,"high":15.13,"low":14.75,"open":14.86,"volume":86584400},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":15.21,"high":15.25,"low":14.97,"open":15.07,"volume":92146300},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":15.67,"high":15.72,"low":15.4,"open":15.48,"volume":130720700},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":15.67,"high":15.72,"low":15.42,"open":15.6,"volume":115645600},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":15.39,"high":15.69,"low":15.06,"open":15.66,"volume":177237600}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":13.98,"high":14.67,"low":13.96,"open":14.63,"volume":438430600},{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":13.61,"high":14.02,"low":13.3,"open":13.97,"volume":314752200},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":13.77,"high":13.85,"low":13.3,"open":13.36,"volume":180152700},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":13.36,"high":13.97,"low":13.33,"open":13.96,"volume":203245200},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":13.66,"high":13.89,"low":13.54,"open":13.55,"volume":185760900},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":13.74,"high":13.8,"low":13.47,"open":13.68,"volume":133979700},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":14.15,"high":14.21,"low":13.71,"open":13.85,"volume":159255000},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":14.19,"high":14.65,"low":14.18,"open":14.52,"volume":176895900},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":13.99,"high":14.24,"low":13.96,"open":14.12,"volume":110133600},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":14.03,"high":14.21,"low":13.9,"open":14.15,"volume":124734700},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":14.04,"high":14.24,"low":13.85,"open":13.88,"volume":130077700}]},{"date":"2010-04-16","estimated":0.09,"reported":0.28,"pre":[{"timestamp":1270042200,"date":"2010-03-31","index":9216,"close":17.85,"high":17.98,"low":17.67,"open":17.69,"volume":114280900},{"timestamp":1270128600,"date":"2010-04-01","index":9217,"close":18.04,"high":18.1,"low":17.89,"open":18.02,"volume":95607200},{"timestamp":1270474200,"date":"2010-04-05","index":9218,"close":18.13,"high":18.25,"low":18.02,"open":18.16,"volume":107989300},{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":18.49,"high":18.54,"low":18.1,"open":18.16,"volume":160316600},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":18.62,"high":18.86,"low":18.53,"open":18.58,"volume":233522300},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":18.65,"high":18.84,"low":18.31,"open":18.59,"volume":164305500},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":18.59,"high":18.85,"low":18.5,"open":18.82,"volume":135480600},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":18.66,"high":18.82,"low":18.6,"open":18.68,"volume":128319000},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":18.67,"high":18.72,"low":18.49,"open":18.61,"volume":113687800},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":19.4,"high":19.42,"low":18.92,"open":18.98,"volume":246624700},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":19.48,"high":19.86,"low":19.36,"open":19.63,"volume":240100000}],"post":[{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":18.41,"high":19.48,"low":18.05,"open":19.47,"volume":589061800},{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":18.39,"high":18.65,"low":17.87,"open":18.1,"volume":358828000},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":18.61,"high":18.83,"low":18.44,"open":18.79,"volume":200544700},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":18.28,"high":18.91,"low":18.11,"open":18.67,"volume":201891300},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":18.54,"high":18.6,"low":17.95,"open":18.03,"volume":219472400},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":18.43,"high":18.53,"low":18.28,"open":18.4,"volume":145428400},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":18.05,"high":18.44,"low":18.03,"open":18.41,"volume":160873000},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":17.47,"high":18.18,"low":17.41,"open":17.91,"volume":259438600},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":17.78,"high":17.96,"low":17.51,"open":17.65,"volume":195287800},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":18.3,"high":18.4,"low":17.99,"open":18.04,"volume":177296300},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":17.83,"high":18.3,"low":17.61,"open":18.28,"volume":231536200}]},{"date":"2010-01-20","estimated":-0.52,"reported":-0.6,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":9156,"close":15.69,"high":15.75,"low":15.12,"open":15.24,"volume":180845200},{"timestamp":1262701800,"date":"2010-01-05","index":9157,"close":16.2,"high":16.21,"low":15.7,"open":15.74,"volume":209521300},{"timestamp":1262788200,"date":"2010-01-06","index":9158,"close":16.39,"high":16.54,"low":16.03,"open":16.21,"volume":205257900},{"timestamp":1262874600,"date":"2010-01-07","index":9159,"close":16.93,"high":17.19,"low":16.51,"open":16.68,"volume":320868400},{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":16.78,"high":17.1,"low":16.63,"open":16.98,"volume":220104700},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":16.93,"high":17.14,"low":16.72,"open":16.99,"volume":168991600},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":16.36,"high":16.75,"low":16.17,"open":16.72,"volume":223486800},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":16.62,"high":16.78,"low":16.15,"open":16.43,"volume":192609900},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":16.82,"high":16.92,"low":16.61,"open":16.63,"volume":142634200},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":16.26,"high":16.65,"low":16.23,"open":16.64,"volume":195117100},{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":16.32,"high":16.47,"low":15.84,"open":16.06,"volume":181616500}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":16.49,"high":16.63,"low":16.18,"open":16.22,"volume":288741100},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":15.47,"high":16.66,"low":15.2,"open":16.46,"volume":551285500},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":14.9,"high":15.52,"low":14.71,"open":15.26,"volume":369620800},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":14.98,"high":15.27,"low":14.77,"open":15.16,"volume":262351600},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":14.77,"high":15.17,"low":14.72,"open":14.94,"volume":212380600},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":15.19,"high":15.29,"low":14.68,"open":14.71,"volume":258716200},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":15.37,"high":15.59,"low":15.01,"open":15.4,"volume":232729500},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":15.18,"high":15.55,"low":15.09,"open":15.49,"volume":175135300},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":15.42,"high":15.44,"low":15.13,"open":15.26,"volume":159503300},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":15.6,"high":15.68,"low":15.31,"open":15.45,"volume":171404800},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":15.53,"high":15.8,"low":15.52,"open":15.57,"volume":130861600}]},{"date":"2009-10-16","estimated":-0.21,"reported":-0.26,"pre":[{"timestamp":1254403800,"date":"2009-10-01","index":9092,"close":16.21,"high":17.16,"low":16.18,"open":16.96,"volume":247824500},{"timestamp":1254490200,"date":"2009-10-02","index":9093,"close":16.34,"high":16.49,"low":15.62,"open":15.9,"volume":226303000},{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":16.96,"high":16.97,"low":16.55,"open":16.67,"volume":155256700},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":17,"high":17.37,"low":16.71,"open":17.21,"volume":195927500},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":17.35,"high":17.35,"low":17.04,"open":17.08,"volume":153192000},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":17.33,"high":17.6,"low":17.23,"open":17.57,"volume":137567400},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":17.5,"high":17.55,"low":17.23,"open":17.33,"volume":87503400},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":18.03,"high":18.03,"low":17.51,"open":17.65,"volume":139972400},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":17.81,"high":18,"low":17.48,"open":17.94,"volume":150388900},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":18.59,"high":18.64,"low":18.16,"open":18.38,"volume":229813800},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":18.1,"high":19.1,"low":17.88,"open":18.33,"volume":212270200}],"post":[{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":17.26,"high":17.49,"low":17.06,"open":17.16,"volume":336814500},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":17.16,"high":17.53,"low":17.14,"open":17.27,"volume":155876100},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":17.01,"high":17.47,"low":17.01,"open":17.22,"volume":169353700},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":16.51,"high":17.17,"low":16.46,"open":16.99,"volume":219344000},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":16.52,"high":16.67,"low":16.05,"open":16.55,"volume":235015400},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":16.22,"high":16.66,"low":16.07,"open":16.65,"volume":181905600},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":15.4,"high":16.2,"low":15.07,"open":16.16,"volume":376383000},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":15.45,"high":15.54,"low":15.02,"open":15.43,"volume":270531500},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":15.01,"high":15.45,"low":15,"open":15.43,"volume":213262400},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":15.73,"high":15.78,"low":15.08,"open":15.21,"volume":202946700},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":14.58,"high":15.73,"low":14.5,"open":15.7,"volume":307670900}]},{"date":"2009-07-17","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":9028,"close":13.05,"high":13.45,"low":13.04,"open":13.27,"volume":243363600},{"timestamp":1246541400,"date":"2009-07-02","index":9029,"close":12.64,"high":13.05,"low":12.62,"open":12.79,"volume":215974600},{"timestamp":1246887000,"date":"2009-07-06","index":9030,"close":12.15,"high":12.59,"low":11.84,"open":12.47,"volume":377832200},{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":12.15,"high":12.37,"low":11.95,"open":12.15,"volume":275460100},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":11.84,"high":12.29,"low":11.27,"open":12.19,"volume":570440000},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":11.97,"high":12.25,"low":11.84,"open":12.1,"volume":273316500},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":11.88,"high":11.96,"low":11.58,"open":11.87,"volume":212285000},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":12.99,"high":12.99,"low":12.27,"open":12.37,"volume":392441900},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":12.91,"high":13.23,"low":12.79,"open":13.21,"volume":272335100},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":13.42,"high":13.62,"low":13.1,"open":13.23,"volume":371943700},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":13.17,"high":13.43,"low":13.02,"open":13.2,"volume":308208800}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":12.89,"high":13.47,"low":12.76,"open":13.25,"volume":457023600},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":12.24,"high":12.86,"low":12.12,"open":12.83,"volume":381163700},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":12.19,"high":12.4,"low":11.93,"open":12.28,"volume":258512200},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":12.23,"high":12.48,"low":11.93,"open":11.96,"volume":247974800},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":12.69,"high":12.88,"low":12.2,"open":12.35,"volume":285591600},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":12.51,"high":12.78,"low":12.27,"open":12.63,"volume":187107000},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":13.09,"high":13.13,"low":12.51,"open":12.56,"volume":240525400},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":13.34,"high":13.43,"low":12.91,"open":12.95,"volume":241532500},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":13.52,"high":13.75,"low":13.24,"open":13.24,"volume":258773100},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":13.97,"high":14.14,"low":13.79,"open":13.87,"volume":288316600},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":14.79,"high":14.79,"low":14.02,"open":14.1,"volume":375052000}]},{"date":"2009-04-20","estimated":0.05,"reported":0.44,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8966,"close":7.24,"high":7.87,"low":7.07,"open":7.85,"volume":512639600},{"timestamp":1238765400,"date":"2009-04-03","index":8967,"close":7.6,"high":7.61,"low":6.65,"open":7.09,"volume":348608900},{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":7.48,"high":7.64,"low":7.14,"open":7.24,"volume":290223200},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":7.36,"high":7.58,"low":7.21,"open":7.22,"volume":264002200},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":7.06,"high":7.55,"low":6.91,"open":7.49,"volume":309546200},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":9.55,"high":9.85,"low":8,"open":8.15,"volume":1029694600},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":11.02,"high":11.12,"low":9.16,"open":9.4,"volume":687385400},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":10.09,"high":11.58,"low":10.06,"open":11.18,"volume":666610100},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":10.44,"high":10.52,"low":9.27,"open":9.68,"volume":556590300},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":10.34,"high":10.9,"low":10.26,"open":10.89,"volume":383207300},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":10.6,"high":11.23,"low":10.3,"open":10.68,"volume":487364200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":8.02,"high":9.89,"low":8.02,"open":9.75,"volume":802467300},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":8.76,"high":8.93,"low":7,"open":7.21,"volume":867931700},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":8.26,"high":9.24,"low":8.13,"open":8.43,"volume":620909200},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":8.82,"high":8.92,"low":8.23,"open":8.59,"volume":561041900},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":9.1,"high":9.47,"low":8.7,"open":9.06,"volume":589862000},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":8.92,"high":9.29,"low":8.65,"open":8.66,"volume":332356100},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":8.15,"high":8.68,"low":8,"open":8.04,"volume":467568100},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":8.68,"high":8.84,"low":8.36,"open":8.47,"volume":457954600},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":8.93,"high":9.26,"low":8.8,"open":9.12,"volume":343739500},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":8.7,"high":9.02,"low":8.55,"open":8.79,"volume":299754800},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":10.38,"high":10.45,"low":8.82,"open":8.89,"volume":582512600}]},{"date":"2009-01-16","estimated":0.08,"reported":-0.48,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8903,"close":14.08,"high":14.12,"low":13,"open":13.09,"volume":113351000},{"timestamp":1230906600,"date":"2009-01-02","index":8904,"close":14.33,"high":14.57,"low":13.71,"open":13.92,"volume":86580700},{"timestamp":1231165800,"date":"2009-01-05","index":8905,"close":13.98,"high":14.55,"low":13.89,"open":14.38,"volume":93640500},{"timestamp":1231252200,"date":"2009-01-06","index":8906,"close":14.28,"high":14.81,"low":14.07,"open":14.27,"volume":111015400},{"timestamp":1231338600,"date":"2009-01-07","index":8907,"close":13.71,"high":14.13,"low":13.61,"open":14.11,"volume":112810000},{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":13.54,"high":13.99,"low":13.35,"open":13.82,"volume":93943500},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":12.99,"high":13.78,"low":12.95,"open":13.68,"volume":74813700},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":11.43,"high":12.9,"low":11.32,"open":12.86,"volume":122567000},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":10.65,"high":11.25,"low":10.46,"open":11.19,"volume":242917900},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":10.2,"high":10.48,"low":10.09,"open":10.09,"volume":166801200},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":8.32,"high":9.72,"low":7.35,"open":9.7,"volume":552512600}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":7.18,"high":9.32,"low":7,"open":8.99,"volume":494599400},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":5.1,"high":6.5,"low":5.05,"open":6.48,"volume":413433500},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":6.68,"high":6.88,"low":5.36,"open":5.54,"volume":438488400},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":5.71,"high":6.4,"low":5.5,"open":6.37,"volume":362515000},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":6.24,"high":6.28,"low":5.3,"open":5.37,"volume":301305600},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":6,"high":6.98,"low":6,"open":6.46,"volume":267222800},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":6.5,"high":6.61,"low":6.2,"open":6.3,"volume":190621000},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":7.39,"high":7.81,"low":7.1,"open":7.64,"volume":357522100},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":6.78,"high":7.2,"low":6.71,"open":6.96,"volume":175314200},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":6.58,"high":6.92,"low":6.35,"open":6.88,"volume":220955000},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":6,"high":6.66,"low":5.82,"open":6.2,"volume":291276500}]},{"date":"2008-10-06","estimated":0.62,"reported":0.15,"pre":[{"timestamp":1221831000,"date":"2008-09-19","index":8832,"close":37.48,"high":39.5,"low":34.41,"open":38.54,"volume":169634200},{"timestamp":1222090200,"date":"2008-09-22","index":8833,"close":34.15,"high":35.99,"low":34,"open":35.97,"volume":64641500},{"timestamp":1222176600,"date":"2008-09-23","index":8834,"close":33.3,"high":35.45,"low":32,"open":34.4,"volume":54546200},{"timestamp":1222263000,"date":"2008-09-24","index":8835,"close":33.07,"high":34.58,"low":33,"open":33.77,"volume":46292200},{"timestamp":1222349400,"date":"2008-09-25","index":8836,"close":34.37,"high":35.5,"low":33.52,"open":34.07,"volume":60479300},{"timestamp":1222435800,"date":"2008-09-26","index":8837,"close":36.7,"high":37.5,"low":33.29,"open":33.76,"volume":71964400},{"timestamp":1222695000,"date":"2008-09-29","index":8838,"close":30.25,"high":36.7,"low":30.25,"open":36.7,"volume":102415400},{"timestamp":1222781400,"date":"2008-09-30","index":8839,"close":35,"high":35.43,"low":31.85,"open":32.4,"volume":79197200},{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":38.13,"high":38.5,"low":34.22,"open":34.57,"volume":77465900},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":36.37,"high":38.44,"low":36.31,"open":37.84,"volume":60475000},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":34.48,"high":38.5,"low":34.02,"open":37.86,"volume":71040700}],"post":[{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":32.22,"high":33.49,"low":30.78,"open":31.78,"volume":82372200},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":23.77,"high":30.24,"low":23.77,"open":29.65,"volume":143285000},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":22.1,"high":23.7,"low":20.01,"open":20.35,"volume":322727700},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":19.63,"high":24,"low":19.51,"open":23.33,"volume":197845600},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":20.87,"high":22.15,"low":18.99,"open":19.4,"volume":212897700},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":22.79,"high":24.31,"low":21.65,"open":23.78,"volume":169776400},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":26.53,"high":27.21,"low":25,"open":26.43,"volume":213923300},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":23.82,"high":26.08,"low":23.6,"open":25.4,"volume":118298900},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":24.25,"high":25.02,"low":22.11,"open":24.41,"volume":132357000},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":23.24,"high":24.78,"low":23.16,"open":23.54,"volume":113718000},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":24.4,"high":24.45,"low":23.01,"open":23.92,"volume":84862900}]},{"date":"2008-07-21","estimated":0.53,"reported":0.72,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":22.4,"high":22.88,"low":21.72,"open":22.75,"volume":46598700},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":21.53,"high":22.95,"low":21.1,"open":22.61,"volume":98083400},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":23.54,"high":23.67,"low":21.12,"open":21.56,"volume":104967400},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":22.06,"high":24,"low":21.87,"open":23.59,"volume":97149900},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":22.36,"high":23.2,"low":21.28,"open":21.62,"volume":112748800},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":21.67,"high":22.47,"low":20.84,"open":21.31,"volume":133737500},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":20.15,"high":22.94,"low":20.05,"open":22.8,"volume":102861100},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":18.52,"high":20.27,"low":18.44,"open":19.55,"volume":186221000},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":22.67,"high":22.92,"low":19.04,"open":19.45,"volume":191122800},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":26.5,"high":26.5,"low":23.8,"open":23.95,"volume":189147600},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":27.49,"high":27.99,"low":25.6,"open":27.46,"volume":157811600}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":28.56,"high":30.9,"low":28.2,"open":30.31,"volume":163781600},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":32.35,"high":33.44,"low":27.2,"open":27.85,"volume":139814700},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":33.44,"high":34.26,"low":31.75,"open":32.05,"volume":159601900},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":30.64,"high":34,"low":30.48,"open":33.67,"volume":120641100},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":29.58,"high":31.09,"low":29.01,"open":30.6,"volume":89735800},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":28.06,"high":30.59,"low":27.94,"open":29.34,"volume":73281800},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":32.22,"high":32.22,"low":27.8,"open":28.16,"volume":109271100},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":33.61,"high":34.5,"low":31.99,"open":33.38,"volume":119467100},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":32.9,"high":33.84,"low":32.12,"open":32.73,"volume":66288700},{"timestamp":1217597400,"date":"2008-08-01","index":8798,"close":33.33,"high":33.5,"low":31.93,"open":33.2,"volume":58692700},{"timestamp":1217856600,"date":"2008-08-04","index":8799,"close":32.62,"high":33.6,"low":31.7,"open":32.6,"volume":59095000}]},{"date":"2008-04-21","estimated":0.41,"reported":0.23,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":39.41,"high":40.28,"low":39.31,"open":40.22,"volume":31394100},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":39.5,"high":40.4,"low":39.36,"open":39.85,"volume":32126700},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":38.38,"high":39.3,"low":38.25,"open":39.18,"volume":39627900},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":37.93,"high":38.8,"low":37.86,"open":38.63,"volume":31935100},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":37.69,"high":38.3,"low":37.36,"open":37.94,"volume":37341200},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":36.94,"high":37.88,"low":36.8,"open":37.17,"volume":35756400},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":35.58,"high":36.54,"low":35.44,"open":36.4,"volume":44191700},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":35.58,"high":36.46,"low":35.27,"open":36.11,"volume":44341600},{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":36.98,"high":36.98,"low":36.13,"open":36.4,"volume":38112700},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":37.47,"high":37.74,"low":36.25,"open":36.71,"volume":30100100},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":38.56,"high":39.62,"low":38.12,"open":38.47,"volume":48291900}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":37.61,"high":38.25,"low":37.36,"open":37.79,"volume":38324400},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":37,"high":37.72,"low":36.7,"open":37.62,"volume":42136100},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":36.86,"high":37.33,"low":36.5,"open":37.2,"volume":30227300},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":37.87,"high":38.19,"low":36.89,"open":37.01,"volume":39720600},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":38.3,"high":38.68,"low":37.54,"open":38.27,"volume":34667400},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":38.18,"high":38.57,"low":37.86,"open":38.38,"volume":24256800},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":37.86,"high":38.43,"low":37.69,"open":38.07,"volume":28257700},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":37.54,"high":38.44,"low":37.42,"open":38.01,"volume":33748000},{"timestamp":1209648600,"date":"2008-05-01","index":8734,"close":39.39,"high":39.49,"low":37.56,"open":37.66,"volume":41524300},{"timestamp":1209735000,"date":"2008-05-02","index":8735,"close":39.79,"high":40.65,"low":39.39,"open":40.1,"volume":44354600},{"timestamp":1209994200,"date":"2008-05-05","index":8736,"close":38.97,"high":39.53,"low":38.8,"open":39.4,"volume":32767200}]},{"date":"2008-01-22","estimated":0.18,"reported":0.05,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":39.85,"high":40.29,"low":39.76,"open":40,"volume":34921700},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":39.9,"high":40.24,"low":39.26,"open":40.05,"volume":31884400},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":38.41,"high":40.21,"low":38.28,"open":40.18,"volume":42143300},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":38.74,"high":38.79,"low":37.42,"open":38.38,"volume":44276900},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":39.3,"high":39.81,"low":37.9,"open":38.4,"volume":60532300},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":38.5,"high":39.78,"low":38.15,"open":39.41,"volume":79116300},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":39.22,"high":39.3,"low":38.41,"open":38.76,"volume":37063400},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":37.88,"high":38.8,"low":37.81,"open":38.8,"volume":42560000},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":38.69,"high":39.41,"low":37.68,"open":37.68,"volume":46457400},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":36.91,"high":39.17,"low":36.78,"open":39.17,"volume":46725700},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":35.97,"high":37.48,"low":35.13,"open":37.25,"volume":60762800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":37.39,"high":38.98,"low":33.12,"open":33.12,"volume":85919200},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":40.57,"high":41,"low":36.6,"open":36.83,"volume":93531900},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":39.9,"high":40.79,"low":38.85,"open":40.5,"volume":109818800},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":39.48,"high":40.55,"low":39.18,"open":40.12,"volume":78213500},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":41.2,"high":41.28,"low":39.16,"open":39.43,"volume":47332200},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":41.94,"high":42.12,"low":41,"open":41.66,"volume":54214400},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":42.21,"high":43.69,"low":41.23,"open":41.84,"volume":71585900},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":44.15,"high":44.5,"low":41.37,"open":41.78,"volume":80378600},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":45.03,"high":45.08,"low":44.07,"open":44.12,"volume":60211900},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":44.03,"high":44.84,"low":43.9,"open":44.75,"volume":36302000},{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":42.37,"high":43.39,"low":42.3,"open":43.02,"volume":55739200}]},{"date":"2007-10-18","estimated":1.06,"reported":0.82,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":51.93,"high":52.03,"low":51.38,"open":51.45,"volume":16454000},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":52.4,"high":52.49,"low":52,"open":52.04,"volume":16592800},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":52.71,"high":52.94,"low":52.51,"open":52.55,"volume":16607600},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":52.43,"high":52.65,"low":52.25,"open":52.65,"volume":10854900},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":52.57,"high":52.65,"low":52.07,"open":52.64,"volume":14764200},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":52.3,"high":52.48,"low":51.98,"open":52.2,"volume":15382700},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":52.42,"high":52.96,"low":52.12,"open":52.5,"volume":18522300},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":52.07,"high":52.57,"low":51.99,"open":52.48,"volume":14666500},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":51.42,"high":52.07,"low":50.98,"open":52,"volume":20870800},{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":50.2,"high":51.15,"low":49.97,"open":51,"volume":28061000},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":50.03,"high":50.77,"low":49.47,"open":50.72,"volume":28344700}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":48.85,"high":48.98,"low":47.76,"open":48.44,"volume":49030200},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":47.57,"high":48.8,"low":47.54,"open":48.63,"volume":35663200},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":47.78,"high":48.15,"low":47,"open":47.45,"volume":25526300},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":47.78,"high":48.3,"low":47.24,"open":48.3,"volume":20194300},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":47.48,"high":47.77,"low":46.45,"open":47.65,"volume":28020700},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":47,"high":47.84,"low":46.45,"open":47.3,"volume":34432800},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":48.03,"high":48.45,"low":46.81,"open":47.95,"volume":26594400},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":47.98,"high":48.44,"low":47.67,"open":48.32,"volume":17553900},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":47.99,"high":48.18,"low":47.47,"open":47.93,"volume":20259000},{"timestamp":1193837400,"date":"2007-10-31","index":8609,"close":48.28,"high":48.58,"low":47.33,"open":48.3,"volume":29107800},{"timestamp":1193923800,"date":"2007-11-01","index":8610,"close":45.71,"high":47,"low":45.48,"open":46.75,"volume":48004100}]},{"date":"2007-07-19","estimated":1.2,"reported":1.28,"pre":[{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":49.55,"high":49.7,"low":49.24,"open":49.49,"volume":8331400},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":49.37,"high":49.65,"low":49.03,"open":49.04,"volume":12644600},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":49.15,"high":49.37,"low":48.85,"open":49.31,"volume":20671200},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":48.81,"high":49.17,"low":48.78,"open":49,"volume":21405600},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":48.36,"high":48.73,"low":48.27,"open":48.6,"volume":27025200},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":48.51,"high":49.06,"low":48.12,"open":48.37,"volume":24178900},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":49.53,"high":49.55,"low":48.51,"open":48.6,"volume":18427900},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":49.5,"high":49.82,"low":49.35,"open":49.55,"volume":14025900},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":49.62,"high":49.98,"low":49.34,"open":49.34,"volume":14072800},{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":49.8,"high":50.2,"low":49.7,"open":49.73,"volume":19572700},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":49.36,"high":49.78,"low":48.54,"open":49.36,"volume":28540200}],"post":[{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":49.27,"high":49.85,"low":48.9,"open":49.57,"volume":22329300},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":48.31,"high":49.27,"low":48.1,"open":49.26,"volume":32525300},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":48.15,"high":48.6,"low":48.02,"open":48.46,"volume":24454400},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":47.15,"high":48.14,"low":47,"open":47.93,"volume":33103600},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":47.93,"high":48.24,"low":46.9,"open":47.45,"volume":33727500},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":47.23,"high":47.72,"low":46.9,"open":47.34,"volume":51484500},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":47.41,"high":48.21,"low":47.35,"open":47.54,"volume":37536200},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":47.7,"high":48.14,"low":47.45,"open":47.9,"volume":35877300},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":47.42,"high":48.41,"low":47.39,"open":48.01,"volume":33880000},{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":47.63,"high":47.86,"low":46.89,"open":47.3,"volume":48411400},{"timestamp":1186061400,"date":"2007-08-02","index":8546,"close":47.78,"high":48.05,"low":47.56,"open":47.77,"volume":37180800}]},{"date":"2007-04-19","estimated":1.15,"reported":1.17,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":50.86,"high":50.89,"low":50.46,"open":50.6,"volume":13101600},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":50.89,"high":51.03,"low":50.59,"open":50.94,"volume":11108100},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":50.85,"high":50.92,"low":50.38,"open":50.73,"volume":10748700},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":50.86,"high":50.96,"low":50.52,"open":50.9,"volume":9290300},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":51.07,"high":51.18,"low":50.81,"open":50.94,"volume":10498700},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":50.51,"high":51.07,"low":50.31,"open":51.07,"volume":15268300},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":50.28,"high":50.52,"low":50.06,"open":50.52,"volume":12953900},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":50.42,"high":50.58,"low":50.15,"open":50.44,"volume":12906200},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":51.23,"high":51.68,"low":50.75,"open":50.8,"volume":18774400},{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":51.3,"high":51.5,"low":51.09,"open":51.3,"volume":13395400},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":51.82,"high":52.2,"low":51.25,"open":51.43,"volume":19115500}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":50.91,"high":51.39,"low":50.73,"open":51.34,"volume":25404800},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":51.04,"high":51.3,"low":50.33,"open":51.3,"volume":29384700},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":50.51,"high":51.29,"low":50.32,"open":51.04,"volume":22349400},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":50.62,"high":50.9,"low":50.25,"open":50.65,"volume":15076800},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":51.23,"high":51.24,"low":50.5,"open":50.84,"volume":16116700},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":50.72,"high":51.17,"low":50.65,"open":51,"volume":14693900},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":50.77,"high":50.85,"low":50.4,"open":50.72,"volume":15118100},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":50.9,"high":51.22,"low":50.77,"open":50.93,"volume":19515200},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":50.93,"high":51.25,"low":50.67,"open":51,"volume":14725300},{"timestamp":1178112600,"date":"2007-05-02","index":8482,"close":51.01,"high":51.19,"low":50.92,"open":51.02,"volume":11477800},{"timestamp":1178199000,"date":"2007-05-03","index":8483,"close":51.23,"high":51.58,"low":51.1,"open":51.22,"volume":12718400}]},{"date":"2007-01-23","estimated":1.18,"reported":1.19,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":53.24,"high":53.59,"low":53.03,"open":53.59,"volume":10205000},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":53.45,"high":53.64,"low":52.8,"open":53.46,"volume":9685900},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":53.5,"high":53.71,"low":52.97,"open":53.6,"volume":12546500},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":53.58,"high":53.7,"low":53.16,"open":53.26,"volume":10083900},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":53.26,"high":53.65,"low":53.18,"open":53.5,"volume":14645200},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":53.38,"high":53.6,"low":53.24,"open":53.24,"volume":13012400},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":53.44,"high":53.53,"low":53.31,"open":53.46,"volume":12006200},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":53.32,"high":53.71,"low":53.15,"open":53.5,"volume":12746800},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":53.29,"high":53.55,"low":53.21,"open":53.45,"volume":10111100},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":53.59,"high":53.64,"low":53.25,"open":53.46,"volume":12794000},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":53.65,"high":54.05,"low":53.54,"open":53.64,"volume":15563000}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":53.32,"high":53.52,"low":52.9,"open":53.25,"volume":17367300},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":53.2,"high":53.48,"low":52.56,"open":53.47,"volume":25262700},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":52.4,"high":53.22,"low":52.34,"open":53.2,"volume":20091400},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":52.04,"high":52.8,"low":51.72,"open":52.52,"volume":22715300},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":51.46,"high":52.25,"low":51.35,"open":51.99,"volume":22157900},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":52.12,"high":52.13,"low":51.36,"open":51.52,"volume":17991300},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":52.58,"high":52.8,"low":51.85,"open":52,"volume":19232300},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":52.84,"high":52.97,"low":52.65,"open":52.76,"volume":12647800},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":52.74,"high":53.16,"low":52.73,"open":52.83,"volume":12651800},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":52.88,"high":53.12,"low":52.37,"open":52.74,"volume":11112400},{"timestamp":1170772200,"date":"2007-02-06","index":8423,"close":53.21,"high":53.33,"low":52.75,"open":52.77,"volume":13702200}]},{"date":"2006-10-19","estimated":1.15,"reported":1.22,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":54.82,"high":54.85,"low":54.15,"open":54.29,"volume":12570700},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":54.52,"high":54.87,"low":54.27,"open":54.56,"volume":8653700},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":54.24,"high":54.47,"low":54.11,"open":54.35,"volume":8968900},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":54.51,"high":54.54,"low":54.05,"open":54.08,"volume":5886000},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":54.63,"high":54.65,"low":54.28,"open":54.55,"volume":10630800},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":54.04,"high":54.22,"low":53.65,"open":54.22,"volume":12485000},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":54.26,"high":54.57,"low":54.15,"open":54.35,"volume":9426000},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":54.39,"high":54.49,"low":53.88,"open":54.2,"volume":7951400},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":53.71,"high":54.35,"low":53.71,"open":54.3,"volume":8634300},{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":53.68,"high":53.82,"low":52.92,"open":53.32,"volume":10068900},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":53.81,"high":53.94,"low":53.34,"open":53.92,"volume":12417500}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":53.26,"high":53.72,"low":52.83,"open":53.72,"volume":16086300},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":53.62,"high":53.68,"low":52.75,"open":53.33,"volume":16555700},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":53.66,"high":53.97,"low":53.23,"open":53.28,"volume":14966300},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":53.43,"high":53.6,"low":53.12,"open":53.46,"volume":14260800},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":54,"high":54.09,"low":53.54,"open":53.54,"volume":11578600},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":54.18,"high":54.18,"low":53.69,"open":53.99,"volume":9950800},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":53.7,"high":54.05,"low":53.61,"open":54.03,"volume":9197700},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":53.92,"high":54.07,"low":53.59,"open":53.6,"volume":7471300},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":53.87,"high":54.29,"low":53.83,"open":54.13,"volume":11782300},{"timestamp":1162391400,"date":"2006-11-01","index":8359,"close":53.58,"high":54.15,"low":53.5,"open":54.15,"volume":12654100},{"timestamp":1162477800,"date":"2006-11-02","index":8360,"close":53.55,"high":53.69,"low":53.22,"open":53.36,"volume":8920300}]},{"date":"2006-07-19","estimated":1.1,"reported":1.22,"pre":[{"timestamp":1151933400,"date":"2006-07-03","index":8274,"close":48.81,"high":49.03,"low":48.18,"open":48.19,"volume":6660400},{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":48.87,"high":49.1,"low":48.32,"open":48.5,"volume":12059500},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":49.06,"high":49.31,"low":48.79,"open":48.87,"volume":7653500},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":48.8,"high":49.22,"low":48.65,"open":48.9,"volume":7583700},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":49.14,"high":49.27,"low":49.04,"open":49.12,"volume":7321900},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":49.15,"high":49.24,"low":48.66,"open":48.97,"volume":11447500},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":48.57,"high":49.21,"low":48.5,"open":49.18,"volume":7977600},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":47.98,"high":48.77,"low":47.9,"open":48.57,"volume":12113600},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":48.31,"high":48.5,"low":47.59,"open":48,"volume":10613100},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":48.22,"high":48.46,"low":47.87,"open":48.11,"volume":10434700},{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":48.44,"high":48.58,"low":47.79,"open":48.16,"volume":9437000}],"post":[{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":49.95,"high":49.98,"low":48.85,"open":48.98,"volume":24176600},{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":49.65,"high":50.07,"low":49.6,"open":49.83,"volume":15785300},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":50.14,"high":50.26,"low":49.77,"open":49.85,"volume":19627600},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":50.57,"high":50.7,"low":50.14,"open":50.15,"volume":13098200},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":50.81,"high":51.09,"low":50.55,"open":50.58,"volume":15198200},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":50.99,"high":51.2,"low":50.59,"open":50.63,"volume":14242200},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":51.02,"high":51.45,"low":50.98,"open":51.29,"volume":13054100},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":51.66,"high":51.9,"low":51.16,"open":51.16,"volume":12051700},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":51.53,"high":51.65,"low":51.2,"open":51.64,"volume":10928400},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":51.53,"high":51.58,"low":51.08,"open":51.34,"volume":11102900},{"timestamp":1154525400,"date":"2006-08-02","index":8295,"close":51.96,"high":51.97,"low":51.52,"open":51.66,"volume":9711300}]},{"date":"2006-04-20","estimated":1,"reported":1.08,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":46.29,"high":46.4,"low":45.7,"open":45.77,"volume":8823300},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":46.55,"high":46.57,"low":46.21,"open":46.21,"volume":10249600},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":46.2,"high":46.53,"low":46.05,"open":46.33,"volume":7795500},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":45.74,"high":46.47,"low":45.66,"open":46.41,"volume":9406600},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":45.68,"high":46.08,"low":45.64,"open":45.9,"volume":9100000},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":45.56,"high":46,"low":45.45,"open":45.75,"volume":8570000},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":45.72,"high":45.92,"low":45.57,"open":45.62,"volume":7157300},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":45.73,"high":45.93,"low":45.6,"open":45.73,"volume":7642200},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":45.48,"high":45.95,"low":45.26,"open":45.95,"volume":10618900},{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":45.96,"high":46.3,"low":45.37,"open":45.45,"volume":16356400},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":46.05,"high":46.24,"low":45.79,"open":45.87,"volume":10493000}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":46.28,"high":46.85,"low":46.11,"open":46.6,"volume":17056200},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":46.87,"high":46.95,"low":46.35,"open":46.35,"volume":16502600},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":47.07,"high":47.14,"low":46.71,"open":46.85,"volume":12568100},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":47.09,"high":47.17,"low":46.83,"open":47.02,"volume":12677000},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":47.71,"high":47.78,"low":47.05,"open":47.1,"volume":19058900},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":49.04,"high":49.18,"low":47.51,"open":47.59,"volume":34554500},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":49.92,"high":49.98,"low":48.9,"open":48.93,"volume":29595900},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":49.18,"high":50,"low":49.1,"open":49.84,"volume":21093000},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":49.46,"high":49.66,"low":49.26,"open":49.26,"volume":19227800},{"timestamp":1146663000,"date":"2006-05-03","index":8232,"close":49.3,"high":49.6,"low":49.22,"open":49.27,"volume":13745200},{"timestamp":1146749400,"date":"2006-05-04","index":8233,"close":49.94,"high":49.95,"low":49.53,"open":49.55,"volume":15863000}]},{"date":"2006-01-23","estimated":1.02,"reported":0.94,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":46.64,"high":46.83,"low":46.32,"open":46.58,"volume":14970700},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":46.57,"high":46.91,"low":46.35,"open":46.8,"volume":12599800},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":46.6,"high":46.97,"low":46.36,"open":46.72,"volume":15619400},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":46.21,"high":46.51,"low":45.88,"open":46.4,"volume":15634600},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":46.1,"high":46.25,"low":45.75,"open":46.06,"volume":14742100},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":45.8,"high":46.23,"low":45.71,"open":46.22,"volume":10546600},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":45.8,"high":46,"low":45.68,"open":45.83,"volume":10791000},{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":45.31,"high":45.58,"low":45,"open":45.4,"volume":14605900},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":45.26,"high":45.65,"low":44.92,"open":45.32,"volume":10867000},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":45.14,"high":45.88,"low":44.85,"open":45.88,"volume":14584000},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":44.19,"high":45.15,"low":44.17,"open":45,"volume":24950800}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":43.96,"high":44.39,"low":43.49,"open":43.5,"volume":23459500},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":44.24,"high":44.68,"low":44.04,"open":44.08,"volume":13500300},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":44.63,"high":44.65,"low":44.15,"open":44.15,"volume":15132000},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":44.9,"high":45.16,"low":44.67,"open":45,"volume":18449100},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":44.8,"high":45.11,"low":44.61,"open":44.9,"volume":12250800},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":44.48,"high":45.35,"low":44.25,"open":44.75,"volume":14812100},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":44.23,"high":44.73,"low":44.12,"open":44.65,"volume":19151000},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":43.95,"high":44.24,"low":43.86,"open":44.1,"volume":15854700},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":43.44,"high":43.97,"low":43.37,"open":43.95,"volume":14745100},{"timestamp":1138977000,"date":"2006-02-03","index":8171,"close":43.09,"high":43.55,"low":42.92,"open":43.3,"volume":17097000},{"timestamp":1139236200,"date":"2006-02-06","index":8172,"close":43.37,"high":43.65,"low":43.24,"open":43.4,"volume":12554600}]},{"date":"2005-10-19","estimated":1.02,"reported":1.04,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":41.91,"high":42.53,"low":41.9,"open":42.14,"volume":11183700},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":41.96,"high":42.77,"low":41.86,"open":41.95,"volume":11886600},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":42.23,"high":42.66,"low":41.98,"open":42,"volume":14776300},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":42.27,"high":42.58,"low":42.19,"open":42.56,"volume":9818200},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":42.09,"high":42.45,"low":42.05,"open":42.4,"volume":10301800},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":41.88,"high":42.35,"low":41.83,"open":42.15,"volume":11136100},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":41.89,"high":42.35,"low":41.74,"open":41.9,"volume":11057200},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":42,"high":42.11,"low":41.38,"open":41.89,"volume":14538800},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":42.05,"high":42.26,"low":41.9,"open":42.15,"volume":13751600},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":42.05,"high":42.22,"low":41.93,"open":42.1,"volume":10224400},{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":41.57,"high":42.13,"low":41.57,"open":42.1,"volume":10709200}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":42.44,"high":42.46,"low":41.64,"open":41.85,"volume":23207200},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":42.2,"high":42.99,"low":42.05,"open":42.54,"volume":19581300},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":42.26,"high":42.5,"low":42.1,"open":42.35,"volume":14292900},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":43.38,"high":43.38,"low":42.49,"open":42.51,"volume":14165900},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":43.18,"high":43.4,"low":42.86,"open":43.4,"volume":11885100},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":43.2,"high":43.58,"low":43,"open":43.08,"volume":10893200},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":43.18,"high":43.5,"low":43.11,"open":43.21,"volume":9911500},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":43.98,"high":43.98,"low":43.23,"open":43.43,"volume":14087800},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":43.74,"high":44.09,"low":43.67,"open":44,"volume":14757400},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":43.62,"high":43.86,"low":43.27,"open":43.75,"volume":19218600},{"timestamp":1130941800,"date":"2005-11-02","index":8108,"close":44.08,"high":44.14,"low":43.65,"open":43.78,"volume":11795200}]},{"date":"2005-07-18","estimated":1.01,"reported":1.08,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":8021,"close":45.61,"high":46.5,"low":45.58,"open":46.5,"volume":42051300},{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":44.98,"high":45.89,"low":44.56,"open":45.61,"volume":34938900},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":45.11,"high":45.18,"low":44.61,"open":45.1,"volume":25842200},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":44.7,"high":45.2,"low":44.7,"open":45.15,"volume":22795900},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":44.68,"high":44.8,"low":44.3,"open":44.65,"volume":17265100},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":45.15,"high":45.22,"low":44.57,"open":44.75,"volume":15123800},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":45.17,"high":45.48,"low":45,"open":45.28,"volume":15516700},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":45.31,"high":45.57,"low":45.07,"open":45.17,"volume":14704800},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":45.75,"high":45.8,"low":45.41,"open":45.74,"volume":14116900},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":45.81,"high":45.95,"low":45.71,"open":45.8,"volume":13844700},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":45.98,"high":46.05,"low":45.78,"open":45.82,"volume":13909400}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":45.08,"high":45.59,"low":45.08,"open":45.29,"volume":19272500},{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":44.82,"high":45.37,"low":44.59,"open":45.28,"volume":18397300},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":44.86,"high":44.98,"low":44.58,"open":44.83,"volume":13133300},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":44.6,"high":44.96,"low":44.6,"open":44.9,"volume":11957200},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":44.85,"high":44.85,"low":44.51,"open":44.73,"volume":8088100},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":44.66,"high":45.07,"low":44.66,"open":44.92,"volume":10232800},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":44.53,"high":44.74,"low":44.42,"open":44.57,"volume":15081700},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":44.15,"high":44.49,"low":43.95,"open":44.37,"volume":23059100},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":44.01,"high":44.27,"low":43.94,"open":44.12,"volume":12103900},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":43.6,"high":44.2,"low":43.6,"open":44,"volume":13126200},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":43.66,"high":43.85,"low":43.58,"open":43.77,"volume":12298400}]},{"date":"2005-04-18","estimated":0.97,"reported":1.16,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7958,"close":44.01,"high":44.68,"low":43.72,"open":44.42,"volume":11748100},{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":44.16,"high":44.23,"low":43.51,"open":43.9,"volume":12265300},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":44.31,"high":44.61,"low":44.15,"open":44.35,"volume":8477100},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":44.6,"high":44.91,"low":44.4,"open":44.56,"volume":8186000},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":44.83,"high":45.13,"low":44.75,"open":44.85,"volume":8529100},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":44.68,"high":45.18,"low":44.63,"open":45.1,"volume":6728400},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":44.98,"high":45.17,"low":44.81,"open":44.95,"volume":6809600},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":45.52,"high":45.8,"low":44.65,"open":44.9,"volume":10269300},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":45.11,"high":45.72,"low":44.86,"open":45.39,"volume":8569000},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":44.68,"high":45.1,"low":44.65,"open":45.02,"volume":9956000},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":44.28,"high":44.98,"low":44.01,"open":44.47,"volume":13423000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":44.73,"high":44.95,"low":44.39,"open":44.64,"volume":16980700},{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":44.93,"high":45.1,"low":44.74,"open":44.8,"volume":9657400},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":44.23,"high":44.94,"low":44.1,"open":44.93,"volume":11100500},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":44.39,"high":44.6,"low":43.47,"open":44.4,"volume":12941300},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":44.37,"high":44.7,"low":43.85,"open":44.27,"volume":8948300},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":44.83,"high":44.91,"low":44.25,"open":44.72,"volume":8189300},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":44.61,"high":45.01,"low":44.55,"open":44.65,"volume":7244800},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":44.87,"high":44.99,"low":44.2,"open":44.29,"volume":9465300},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":44.69,"high":45.02,"low":44.53,"open":44.66,"volume":7992700},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":45.04,"high":45.06,"low":44.36,"open":44.86,"volume":10723600},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":45.34,"high":45.39,"low":44.81,"open":44.83,"volume":7910400}]},{"date":"2005-01-18","estimated":0.94,"reported":0.94,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7896,"close":46.99,"high":47.22,"low":46.77,"open":46.81,"volume":5348800},{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":46.46,"high":46.95,"low":46.18,"open":46.66,"volume":10238100},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":45.82,"high":46.73,"low":45.74,"open":46.41,"volume":10264100},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":45.29,"high":45.94,"low":45.25,"open":45.64,"volume":14796100},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":45.22,"high":45.63,"low":44.99,"open":45.42,"volume":14602200},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":44.73,"high":45.36,"low":44.72,"open":45.3,"volume":10547200},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":45.29,"high":45.34,"low":44.77,"open":44.78,"volume":11488600},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":45.18,"high":45.43,"low":44.96,"open":45.15,"volume":8900700},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":45.06,"high":45.34,"low":44.74,"open":45.18,"volume":9709300},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":44.5,"high":45.15,"low":44.4,"open":45.1,"volume":12200500},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":44.89,"high":45.01,"low":44.6,"open":44.85,"volume":11224200}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":45.73,"high":45.98,"low":44.71,"open":45.04,"volume":15553300},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":44.97,"high":45.38,"low":44.92,"open":45.25,"volume":10838600},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":45.31,"high":45.57,"low":44.91,"open":44.93,"volume":11086700},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":45.09,"high":45.5,"low":45.02,"open":45.26,"volume":8258900},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":45.22,"high":45.64,"low":45.14,"open":45.15,"volume":7088400},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":45.59,"high":45.9,"low":45.23,"open":45.23,"volume":7370000},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":45.77,"high":45.92,"low":45.53,"open":45.73,"volume":7771400},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":45.53,"high":45.78,"low":45.35,"open":45.56,"volume":5700200},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":45.7,"high":45.76,"low":45.41,"open":45.43,"volume":6836900},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":46.37,"high":46.43,"low":45.9,"open":45.95,"volume":10799200},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":46.68,"high":46.8,"low":46.33,"open":46.36,"volume":8110400}]},{"date":"2004-10-14","estimated":0.9,"reported":0.91,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7831,"close":43.59,"high":43.69,"low":43.05,"open":43.55,"volume":9114300},{"timestamp":1096551000,"date":"2004-09-30","index":7832,"close":43.33,"high":43.73,"low":43.14,"open":43.68,"volume":9169000},{"timestamp":1096637400,"date":"2004-10-01","index":7833,"close":44.16,"high":44.41,"low":43.41,"open":43.53,"volume":8748600},{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":44.35,"high":44.67,"low":44.25,"open":44.39,"volume":6801500},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":44.72,"high":44.9,"low":44.45,"open":44.51,"volume":8014600},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":45.25,"high":45.37,"low":44.83,"open":44.92,"volume":9269600},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":45.43,"high":45.43,"low":44.95,"open":45.25,"volume":7423000},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":45.14,"high":45.58,"low":45.02,"open":45.37,"volume":6117800},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":45.41,"high":45.48,"low":45.18,"open":45.29,"volume":4367200},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":45.53,"high":45.58,"low":45,"open":45,"volume":8336500},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":45.01,"high":45.69,"low":44.8,"open":45.53,"volume":7803200}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":44.2,"high":45.11,"low":44.03,"open":44.8,"volume":13686700},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":44.99,"high":45.09,"low":44.34,"open":44.5,"volume":12905000},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":44.98,"high":45.05,"low":44.66,"open":44.74,"volume":7712800},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":44.36,"high":45.25,"low":43.86,"open":45,"volume":12862200},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":43.72,"high":44.36,"low":43.23,"open":44.36,"volume":13009600},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":43.91,"high":44.33,"low":43.22,"open":43.87,"volume":10874400},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":43.8,"high":44.38,"low":43.73,"open":43.8,"volume":7644300},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":43.62,"high":43.65,"low":42.94,"open":43.65,"volume":10422500},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":43.87,"high":43.95,"low":43.52,"open":43.62,"volume":8632300},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":44.36,"high":44.5,"low":43.65,"open":43.76,"volume":8503000},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":44.52,"high":44.77,"low":44.1,"open":44.1,"volume":7280000}]},{"date":"2004-07-14","estimated":0.87,"reported":0.93,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":7766,"close":42.36,"high":42.6,"low":42.13,"open":42.42,"volume":11361600},{"timestamp":1088515800,"date":"2004-06-29","index":7767,"close":42.28,"high":42.44,"low":42.17,"open":42.23,"volume":7428400},{"timestamp":1088602200,"date":"2004-06-30","index":7768,"close":42.31,"high":42.6,"low":41.94,"open":42.29,"volume":10198800},{"timestamp":1088688600,"date":"2004-07-01","index":7769,"close":41.99,"high":42.5,"low":41.85,"open":42.31,"volume":8796400},{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":42.12,"high":42.47,"low":41.94,"open":42,"volume":5847800},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":41.83,"high":42.06,"low":41.78,"open":42.01,"volume":6669400},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":42.12,"high":42.28,"low":41.86,"open":41.95,"volume":6396800},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":41.81,"high":42.17,"low":41.76,"open":41.97,"volume":7413800},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":41.96,"high":42.11,"low":41.83,"open":42.05,"volume":6017200},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":42.42,"high":42.42,"low":42.01,"open":42.01,"volume":8271800},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":42.56,"high":42.66,"low":42.26,"open":42.35,"volume":9971000}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":42.15,"high":42.67,"low":41.94,"open":42.3,"volume":14940400},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":41.92,"high":42.38,"low":41.92,"open":42.26,"volume":11974200},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":42.24,"high":42.44,"low":42.06,"open":42.28,"volume":11502400},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":42.69,"high":42.85,"low":42.33,"open":42.4,"volume":10999200},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":42.63,"high":42.69,"low":42.28,"open":42.58,"volume":11247200},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":41.96,"high":42.8,"low":41.96,"open":42.72,"volume":10661400},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":42.44,"high":42.49,"low":41.85,"open":41.92,"volume":12562200},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":42.43,"high":42.6,"low":42.22,"open":42.39,"volume":9412800},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":42.63,"high":42.75,"low":42.31,"open":42.31,"volume":9489200},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":42.5,"high":42.69,"low":42.22,"open":42.64,"volume":11091600},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":42.47,"high":42.63,"low":42.15,"open":42.31,"volume":8186600}]},{"date":"2004-04-14","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7704,"close":40.52,"high":40.67,"low":40.31,"open":40.4,"volume":12083200},{"timestamp":1080657000,"date":"2004-03-30","index":7705,"close":40.88,"high":40.98,"low":40.49,"open":40.51,"volume":11363600},{"timestamp":1080743400,"date":"2004-03-31","index":7706,"close":40.49,"high":40.94,"low":40.46,"open":40.89,"volume":17437000},{"timestamp":1080829800,"date":"2004-04-01","index":7707,"close":40.74,"high":40.97,"low":40.63,"open":40.72,"volume":12958000},{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":40.26,"high":41.09,"low":40.1,"open":40.97,"volume":22860800},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":40.63,"high":40.65,"low":39.97,"open":40.26,"volume":15189800},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":41,"high":41.01,"low":40.56,"open":40.58,"volume":14484800},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":40.72,"high":40.99,"low":40.72,"open":40.95,"volume":11183200},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":40.53,"high":40.99,"low":40.4,"open":40.97,"volume":8213200},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":40.99,"high":40.99,"low":40.62,"open":40.63,"volume":10105000},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":40.25,"high":40.99,"low":40.13,"open":40.99,"volume":16865000}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":40.04,"high":40.43,"low":39.54,"open":39.63,"volume":23632200},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":40.14,"high":40.32,"low":39.76,"open":40.22,"volume":14383800},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":40.39,"high":40.5,"low":40.08,"open":40.22,"volume":14094600},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":40.58,"high":40.78,"low":40.2,"open":40.39,"volume":10681400},{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":40.04,"high":40.83,"low":40.04,"open":40.58,"volume":12165600},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":40.29,"high":40.45,"low":39.88,"open":40.1,"volume":11839600},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":40.69,"high":40.9,"low":40.15,"open":40.35,"volume":12743200},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":40.72,"high":40.75,"low":40.47,"open":40.72,"volume":8803200},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":40.63,"high":40.82,"low":40.56,"open":40.72,"volume":9030400},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":40.9,"high":40.99,"low":40.66,"open":40.7,"volume":10603800},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":40.45,"high":40.78,"low":40.45,"open":40.71,"volume":9604200}]},{"date":"2004-01-15","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7643,"close":40.25,"high":40.25,"low":40,"open":40.01,"volume":6945400},{"timestamp":1072881000,"date":"2003-12-31","index":7644,"close":40.22,"high":40.26,"low":40.03,"open":40.13,"volume":8070200},{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":39.54,"high":40.22,"low":39.46,"open":39.88,"volume":16897000},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":39.66,"high":39.8,"low":39.36,"open":39.66,"volume":14535400},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":39.6,"high":39.69,"low":39.4,"open":39.56,"volume":15083600},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":39.51,"high":39.58,"low":39.4,"open":39.53,"volume":13346200},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":39.53,"high":39.57,"low":39.38,"open":39.51,"volume":13774200},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":39.17,"high":39.53,"low":39.1,"open":39.5,"volume":13173400},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":39.25,"high":39.3,"low":39.08,"open":39.1,"volume":10848600},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":39.15,"high":39.38,"low":39.06,"open":39.13,"volume":10750800},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":39.63,"high":39.65,"low":39.15,"open":39.15,"volume":12892800}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":39.34,"high":39.92,"low":38.8,"open":39.65,"volume":22091200},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":39.51,"high":39.63,"low":39.09,"open":39.35,"volume":14935800},{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":40.03,"high":40.08,"low":39.58,"open":39.63,"volume":14564800},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":40.92,"high":40.99,"low":39.97,"open":40.03,"volume":18121600},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":40.85,"high":41.1,"low":40.72,"open":40.92,"volume":15677800},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":40.63,"high":41.17,"low":40.49,"open":41,"volume":12525800},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":41.12,"high":41.15,"low":40.51,"open":40.58,"volume":11386200},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":41,"high":41.36,"low":40.99,"open":41.15,"volume":14184200},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":40.25,"high":41.47,"low":40,"open":41.1,"volume":16121200},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":40.46,"high":40.52,"low":40,"open":40.5,"volume":13861000},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":40.73,"high":41.13,"low":40.31,"open":40.4,"volume":11857400}]},{"date":"2003-10-14","estimated":0.85,"reported":0.96,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7579,"close":39.36,"high":39.4,"low":38.9,"open":39,"volume":13573000},{"timestamp":1064928600,"date":"2003-09-30","index":7580,"close":39.02,"high":39.36,"low":38.77,"open":39.36,"volume":13869000},{"timestamp":1065015000,"date":"2003-10-01","index":7581,"close":39.61,"high":39.65,"low":38.99,"open":39.22,"volume":14240200},{"timestamp":1065101400,"date":"2003-10-02","index":7582,"close":39.6,"high":39.72,"low":39.38,"open":39.46,"volume":8676200},{"timestamp":1065187800,"date":"2003-10-03","index":7583,"close":39.78,"high":40.12,"low":39.6,"open":39.6,"volume":13703000},{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":40.22,"high":40.31,"low":39.78,"open":39.92,"volume":7875000},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":40.17,"high":40.29,"low":39.69,"open":40.22,"volume":10539000},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":40.17,"high":40.27,"low":39.94,"open":40.13,"volume":6028800},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":40.33,"high":40.76,"low":40.19,"open":40.38,"volume":9283600},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":40.56,"high":40.69,"low":40.28,"open":40.3,"volume":6839200},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":40.87,"high":40.94,"low":40.64,"open":40.64,"volume":7647600}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":41.25,"high":41.38,"low":40.86,"open":41.38,"volume":12863000},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":41.03,"high":41.38,"low":40.79,"open":41.38,"volume":10601600},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":40.97,"high":41.1,"low":40.72,"open":41.03,"volume":11029000},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":40.85,"high":41.06,"low":40.63,"open":41.06,"volume":9599000},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":40.71,"high":40.83,"low":40.15,"open":40.15,"volume":9393800},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":40.51,"high":40.85,"low":40.43,"open":40.67,"volume":8557600},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":40.51,"high":40.96,"low":40.25,"open":40.96,"volume":7701400},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":40.89,"high":40.99,"low":40.33,"open":40.51,"volume":6893600},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":40.93,"high":40.99,"low":40.45,"open":40.89,"volume":7763000},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":36.78,"high":37.63,"low":36.74,"open":37.15,"volume":93370000},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":36.42,"high":37.06,"low":36.22,"open":36.79,"volume":62329600}]},{"date":"2003-07-14","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":7514,"close":39.83,"high":39.92,"low":39.3,"open":39.3,"volume":15608400},{"timestamp":1056720600,"date":"2003-06-27","index":7515,"close":39.81,"high":39.94,"low":39.65,"open":39.76,"volume":12264400},{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":39.51,"high":39.98,"low":39.51,"open":39.81,"volume":14915400},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":40,"high":40,"low":39.28,"open":39.45,"volume":13989000},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":40.2,"high":40.31,"low":39.82,"open":39.92,"volume":19887200},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":40.01,"high":40.36,"low":39.77,"open":40.2,"volume":9123800},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":40.45,"high":40.49,"low":40.06,"open":40.1,"volume":10966400},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":40.74,"high":40.88,"low":40.35,"open":40.35,"volume":9093400},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":40.92,"high":41.44,"low":40.06,"open":40.55,"volume":10688400},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":40.8,"high":40.98,"low":40.53,"open":40.92,"volume":10835200},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":41.44,"high":41.44,"low":40.97,"open":41,"volume":11561200}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":41.73,"high":42.45,"low":41.56,"open":41.7,"volume":23332000},{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":41.75,"high":42.2,"low":41.4,"open":42,"volume":17591800},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":41.39,"high":41.88,"low":41.05,"open":41.86,"volume":12721200},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":40.76,"high":41.26,"low":40.62,"open":41.09,"volume":11370400},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":41.58,"high":41.58,"low":40.88,"open":40.9,"volume":10361800},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":41.09,"high":41.58,"low":40.87,"open":41.58,"volume":9352400},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":41.6,"high":41.85,"low":40.94,"open":41.08,"volume":9670600},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":41.68,"high":41.83,"low":41.33,"open":41.51,"volume":6604600},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":40.98,"high":41.97,"low":40.89,"open":41.71,"volume":9175800},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":41.76,"high":41.76,"low":40.88,"open":41.08,"volume":7315400},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":41.42,"high":41.76,"low":41.37,"open":41.6,"volume":6675600}]},{"date":"2003-04-14","estimated":0.74,"reported":0.8,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7452,"close":34.29,"high":34.47,"low":33.86,"open":34.15,"volume":9108200},{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":33.42,"high":34.06,"low":33.41,"open":33.51,"volume":11451800},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":34,"high":34,"low":33.6,"open":33.72,"volume":13214600},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":34.91,"high":34.99,"low":34.41,"open":34.63,"volume":13986000},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":34.6,"high":35.1,"low":34.55,"open":35,"volume":10945200},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":35,"high":35,"low":34.62,"open":34.78,"volume":8445600},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":34.72,"high":35.75,"low":34.72,"open":35.35,"volume":15174400},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":35.42,"high":35.51,"low":34.63,"open":34.72,"volume":13142400},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":35.08,"high":35.66,"low":35.02,"open":35.02,"volume":13717600},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":35.6,"high":35.6,"low":35.1,"open":35.28,"volume":9260800},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":35.67,"high":36,"low":35.28,"open":35.28,"volume":11159600}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":36,"high":36.03,"low":35.33,"open":35.77,"volume":14626600},{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":36.34,"high":36.47,"low":35.5,"open":36,"volume":13615800},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":35.99,"high":36.47,"low":35.75,"open":36.42,"volume":13037600},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":36.44,"high":36.45,"low":35.95,"open":35.99,"volume":9319200},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":36.4,"high":36.94,"low":36.26,"open":36.44,"volume":8177400},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":37.12,"high":37.2,"low":36.19,"open":36.26,"volume":13733200},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":37.28,"high":37.4,"low":36.83,"open":36.85,"volume":11959800},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":36.78,"high":37.28,"low":36.58,"open":36.78,"volume":11075400},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":36.29,"high":36.85,"low":36.19,"open":36.58,"volume":8547800},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":36.83,"high":37.1,"low":36.29,"open":36.33,"volume":8856000},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":36.87,"high":37.1,"low":36.4,"open":36.86,"volume":10198600}]},{"date":"2003-01-15","estimated":0.82,"reported":0.85,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":7391,"close":34.9,"high":35.05,"low":34.33,"open":34.67,"volume":6909400},{"timestamp":1041345000,"date":"2002-12-31","index":7392,"close":34.78,"high":35,"low":34.31,"open":34.9,"volume":7148400},{"timestamp":1041517800,"date":"2003-01-02","index":7393,"close":35.34,"high":35.42,"low":34.72,"open":34.96,"volume":12584000},{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":35.12,"high":35.28,"low":34.77,"open":35.05,"volume":7803400},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":35.63,"high":35.85,"low":34.51,"open":34.83,"volume":12500600},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":35.68,"high":35.93,"low":35.42,"open":35.63,"volume":9804800},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":35.53,"high":35.69,"low":35.38,"open":35.69,"volume":8487600},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":36,"high":36.04,"low":35.7,"open":35.7,"volume":8655400},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":35.9,"high":36.22,"low":35.6,"open":35.63,"volume":10312600},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":36.19,"high":36.24,"low":35.8,"open":36.03,"volume":9200200},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":36.24,"high":36.24,"low":35.85,"open":36.03,"volume":9981800}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":35.72,"high":36.25,"low":35.44,"open":36.24,"volume":12833200},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":35.5,"high":35.96,"low":35.28,"open":35.65,"volume":10803400},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":35.74,"high":35.78,"low":35.18,"open":35.24,"volume":10169000},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":35.37,"high":35.88,"low":35.37,"open":35.63,"volume":8987600},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":35.45,"high":35.74,"low":35.12,"open":35.37,"volume":13887400},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":35.8,"high":35.94,"low":35.4,"open":35.53,"volume":11231000},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":34.81,"high":35.8,"low":34.78,"open":35.8,"volume":12940400},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":34.31,"high":35,"low":34.26,"open":34.8,"volume":14438800},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":34.55,"high":34.67,"low":34.25,"open":34.31,"volume":8976000},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":34.79,"high":35.17,"low":34.05,"open":34.55,"volume":11114000},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":34.35,"high":34.99,"low":34.28,"open":34.6,"volume":10439200}]},{"date":"2002-10-15","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7328,"close":31.9,"high":32.44,"low":31,"open":32.03,"volume":16546400},{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":33.08,"high":33.19,"low":31.71,"open":31.91,"volume":12892000},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":32.1,"high":33.18,"low":31.88,"open":32.55,"volume":15673000},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":29.9,"high":31.98,"low":29.88,"open":31.73,"volume":23276000},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":29,"high":30.64,"low":28.44,"open":29.95,"volume":21492200},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":27.8,"high":29.45,"low":27.6,"open":29,"volume":18664200},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":28.6,"high":29.23,"low":27.9,"open":28.23,"volume":23262400},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":27.08,"high":28.6,"low":27,"open":28.6,"volume":20963200},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":28.33,"high":28.65,"low":26.98,"open":27.08,"volume":16985600},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":29.7,"high":30.4,"low":29.08,"open":29.13,"volume":15836400},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":30.35,"high":30.58,"low":29.35,"open":29.7,"volume":11443600}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":32.88,"high":32.97,"low":31.5,"open":31.5,"volume":30901600},{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":33.42,"high":33.5,"low":32.54,"open":32.55,"volume":20498400},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":34.29,"high":34.38,"low":33.42,"open":33.42,"volume":19231800},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":34.66,"high":34.97,"low":34.03,"open":34.29,"volume":16167800},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":35.17,"high":35.3,"low":34.25,"open":34.45,"volume":16888200},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":34.83,"high":35.08,"low":34.53,"open":34.7,"volume":14686200},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":35.05,"high":35.14,"low":34.15,"open":34.7,"volume":18444000},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":34.24,"high":35.35,"low":34.08,"open":35.17,"volume":13821400},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":34.91,"high":35.15,"low":33.75,"open":33.95,"volume":13621800},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":34.75,"high":35.49,"low":34.6,"open":35.4,"volume":13550000},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":34.72,"high":35.01,"low":34.31,"open":34.83,"volume":14682400}]},{"date":"2002-07-15","estimated":0.7,"reported":0.7,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7263,"close":34.3,"high":34.38,"low":33.85,"open":34.14,"volume":15906000},{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":35.18,"high":35.25,"low":34.35,"open":34.4,"volume":14093000},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":34.63,"high":35.61,"low":34.63,"open":35.18,"volume":12482600},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":34.74,"high":35.21,"low":34.3,"open":34.63,"volume":13165000},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":34.4,"high":34.94,"low":34.06,"open":34.63,"volume":11107400},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":35.41,"high":35.45,"low":34.9,"open":35,"volume":7266800},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":35.97,"high":36.22,"low":35.38,"open":35.41,"volume":10838800},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":35.12,"high":36.35,"low":35.01,"open":36.14,"volume":14075400},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":34.05,"high":35.34,"low":33.88,"open":35.28,"volume":16285600},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":34.58,"high":34.88,"low":33.65,"open":33.83,"volume":15699600},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":34.31,"high":34.84,"low":34.06,"open":34.58,"volume":13371800}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":33.9,"high":34,"low":32.38,"open":33.55,"volume":22688200},{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":33.15,"high":33.94,"low":32.92,"open":33.53,"volume":14742200},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":32.5,"high":33.85,"low":32.2,"open":33.63,"volume":15897000},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":31.31,"high":32.7,"low":31.06,"open":32.45,"volume":14895000},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":30.76,"high":31.31,"low":30.52,"open":31.17,"volume":16266800},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":30.14,"high":31.23,"low":29.75,"open":30.56,"volume":20690000},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":28.95,"high":30.6,"low":28.65,"open":30.25,"volume":30282400},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":29.5,"high":29.75,"low":27.56,"open":28.8,"volume":35287800},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":29.98,"high":30.5,"low":29,"open":29.2,"volume":24442600},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":30.83,"high":30.9,"low":29.9,"open":30,"volume":13935400},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":32.15,"high":32.25,"low":30.94,"open":31.6,"volume":15390800}]},{"date":"2002-04-15","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":7200,"close":34.01,"high":34.81,"low":33.91,"open":34.28,"volume":8347400},{"timestamp":1017671400,"date":"2002-04-01","index":7201,"close":34.08,"high":34.16,"low":33.42,"open":33.53,"volume":10230800},{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":34.38,"high":34.38,"low":33.71,"open":33.75,"volume":8533400},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":34.13,"high":34.5,"low":34.03,"open":34.35,"volume":9998200},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":34.35,"high":34.49,"low":33.92,"open":33.92,"volume":8415000},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":34.46,"high":34.85,"low":34.35,"open":34.35,"volume":8954600},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":34.74,"high":34.9,"low":33.9,"open":33.9,"volume":10931400},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":34.85,"high":34.97,"low":34.68,"open":34.74,"volume":8511200},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":34.97,"high":35.04,"low":34.67,"open":34.78,"volume":15897200},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":34.3,"high":34.97,"low":34.03,"open":34.9,"volume":12846800},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":35.03,"high":35.03,"low":34.46,"open":34.58,"volume":12408800}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":34.6,"high":35.24,"low":34.28,"open":35.03,"volume":15707600},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":35.36,"high":35.46,"low":34.88,"open":34.95,"volume":15885400},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":35.4,"high":35.6,"low":35.05,"open":35.26,"volume":14004600},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":35.31,"high":35.47,"low":34.79,"open":35.13,"volume":11307200},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":35.81,"high":35.97,"low":35.37,"open":35.5,"volume":12846200},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":35.53,"high":36.1,"low":35.45,"open":35.6,"volume":13940600},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":36,"high":36.19,"low":35.4,"open":35.5,"volume":13752200},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":35.75,"high":36.25,"low":35.75,"open":35.92,"volume":11599600},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":35.42,"high":35.78,"low":35.28,"open":35.58,"volume":13122400},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":35.89,"high":36.06,"low":35.33,"open":35.6,"volume":16733400},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":35.63,"high":36.15,"low":35.55,"open":35.75,"volume":10507600}]},{"date":"2002-01-22","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":31.93,"high":32.08,"low":31.5,"open":31.56,"volume":10598600},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":31.56,"high":31.69,"low":31.2,"open":31.2,"volume":10852200},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":31.05,"high":31.44,"low":30.88,"open":31.35,"volume":11914200},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":30.98,"high":31.5,"low":30.83,"open":31.13,"volume":8524200},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":31,"high":31.34,"low":30.9,"open":31.1,"volume":10527400},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":30.45,"high":31.14,"low":30.45,"open":31.13,"volume":9616400},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":30.36,"high":30.57,"low":30.2,"open":30.44,"volume":9339200},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":30.73,"high":30.92,"low":30.28,"open":30.4,"volume":12358800},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":30.4,"high":30.91,"low":30.08,"open":30.3,"volume":10224600},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":30.56,"high":30.75,"low":30.5,"open":30.52,"volume":8927400},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":30.4,"high":30.67,"low":30.26,"open":30.4,"volume":8546200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":31.33,"high":31.36,"low":30.5,"open":30.75,"volume":16068400},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":31.43,"high":31.55,"low":30.95,"open":31.34,"volume":10192400},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":32,"high":32,"low":31.56,"open":31.77,"volume":14674400},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":31.67,"high":32.07,"low":31.43,"open":31.71,"volume":11100400},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":31.82,"high":31.99,"low":31.51,"open":31.63,"volume":9068000},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":29.6,"high":32.17,"low":29.53,"open":31.86,"volume":28117000},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":30.83,"high":30.97,"low":29.95,"open":30.02,"volume":27774800},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":31.51,"high":31.6,"low":30.76,"open":31.04,"volume":15095000},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":30.68,"high":31.45,"low":30.5,"open":31.27,"volume":14908000},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":29.7,"high":30.52,"low":29.65,"open":30.48,"volume":14934600},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":29.45,"high":29.75,"low":28.95,"open":29.4,"volume":17548000}]},{"date":"2001-10-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1001683800,"date":"2001-09-28","index":7076,"close":29.2,"high":29.3,"low":28.74,"open":28.88,"volume":17620400},{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":29.48,"high":29.57,"low":28.95,"open":29.23,"volume":10449000},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":29.74,"high":29.8,"low":29.02,"open":29.48,"volume":13301000},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":30,"high":30.15,"low":29.4,"open":29.48,"volume":16663200},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":29.44,"high":30.11,"low":29.2,"open":30,"volume":16576400},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":28.07,"high":29.55,"low":27.88,"open":29.44,"volume":20000400},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":27.13,"high":28.07,"low":26.93,"open":28.07,"volume":15811200},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":26.08,"high":27.33,"low":26.08,"open":27.33,"volume":20811200},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":27.4,"high":27.83,"low":26.21,"open":26.3,"volume":15884600},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":27.3,"high":27.75,"low":27.05,"open":27.4,"volume":16259000},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":26.5,"high":27.08,"low":26.05,"open":27.08,"volume":14523600}],"post":[{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":27.77,"high":27.8,"low":26.25,"open":26.95,"volume":22450200},{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":28.85,"high":29.2,"low":28.17,"open":28.23,"volume":20734800},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":28.55,"high":29.38,"low":28.38,"open":29.23,"volume":15595400},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":28.5,"high":28.87,"low":28.38,"open":28.56,"volume":9835400},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":28.51,"high":28.74,"low":27.65,"open":28.48,"volume":11661200},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":29.2,"high":29.52,"low":28.51,"open":28.52,"volume":11244400},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":29.45,"high":29.95,"low":29.36,"open":29.4,"volume":13118400},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":29.98,"high":30,"low":29.64,"open":29.75,"volume":11386800},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":30.4,"high":30.6,"low":29.43,"open":29.58,"volume":13377200},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":30.33,"high":30.68,"low":30.21,"open":30.33,"volume":9899200},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":29.75,"high":30.27,"low":29.58,"open":30.25,"volume":11741800}]},{"date":"2001-07-16","estimated":0.59,"reported":0.62,"pre":[{"timestamp":993735000,"date":"2001-06-28","index":7016,"close":29.99,"high":30.61,"low":29.95,"open":30.15,"volume":10041400},{"timestamp":993821400,"date":"2001-06-29","index":7017,"close":30.01,"high":30.1,"low":29.52,"open":30.02,"volume":13302000},{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":30.25,"high":30.32,"low":29.85,"open":30.01,"volume":7821200},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":30.25,"high":30.25,"low":29.92,"open":30.17,"volume":4774400},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":30.14,"high":30.35,"low":30.05,"open":30.13,"volume":4312400},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":29.18,"high":30.15,"low":29,"open":30.15,"volume":8881800},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":29.46,"high":29.55,"low":29.13,"open":29.23,"volume":6830200},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":28.49,"high":29.42,"low":28.42,"open":29.42,"volume":11411200},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":28.67,"high":28.7,"low":27.59,"open":28.25,"volume":13696200},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":29.72,"high":29.79,"low":28.77,"open":28.92,"volume":11812200},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":30.13,"high":30.25,"low":29.55,"open":29.72,"volume":9301600}],"post":[{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":30.69,"high":31.25,"low":30.63,"open":30.75,"volume":19454800},{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":31.85,"high":32.17,"low":30.92,"open":31,"volume":23559800},{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":32.04,"high":32.15,"low":31.52,"open":31.63,"volume":24389000},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":31.75,"high":32.35,"low":31.42,"open":32.25,"volume":15832600},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":31.42,"high":31.6,"low":31.14,"open":31.59,"volume":9335200},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":31.17,"high":31.69,"low":31.16,"open":31.58,"volume":5177800},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":31,"high":31.43,"low":30.85,"open":31.3,"volume":9385800},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":31.2,"high":31.26,"low":30.75,"open":31.15,"volume":11382600},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":31.56,"high":31.65,"low":31.16,"open":31.25,"volume":7400400},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":31.75,"high":32,"low":31.56,"open":31.56,"volume":5730200},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":31.77,"high":31.82,"low":31.5,"open":31.6,"volume":4768800}]},{"date":"2001-04-16","estimated":0.57,"reported":0.57,"pre":[{"timestamp":985876200,"date":"2001-03-29","index":6953,"close":26.58,"high":27.05,"low":26.38,"open":26.77,"volume":11123800},{"timestamp":985962600,"date":"2001-03-30","index":6954,"close":27.38,"high":27.38,"low":26.59,"open":26.77,"volume":12760800},{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":27,"high":27.62,"low":26.64,"open":27.23,"volume":16126800},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":26.13,"high":26.95,"low":25.81,"open":26.95,"volume":14116800},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":25.16,"high":26.13,"low":25.02,"open":25.92,"volume":18445800},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":25.92,"high":26.27,"low":25.65,"open":25.8,"volume":11382400},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":24.8,"high":26.25,"low":24.33,"open":25.92,"volume":26638400},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":25.3,"high":25.78,"low":25.02,"open":25.17,"volume":9621200},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":25.96,"high":26.6,"low":25.76,"open":25.8,"volume":12583200},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":26.27,"high":27.09,"low":26.14,"open":26.95,"volume":11780000},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":26.48,"high":26.73,"low":26.17,"open":26.27,"volume":6576000}],"post":[{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":26.23,"high":27.13,"low":26.1,"open":26.52,"volume":15241400},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":26,"high":26.42,"low":25.91,"open":26.27,"volume":11540000},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":27.59,"high":27.75,"low":26.02,"open":26.13,"volume":23188400},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":28.2,"high":28.75,"low":27.39,"open":27.45,"volume":18648000},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":27.5,"high":28.19,"low":27.5,"open":28.19,"volume":13803200},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":27.47,"high":27.67,"low":27.2,"open":27.5,"volume":11155800},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":27.25,"high":27.82,"low":27.23,"open":27.6,"volume":8100800},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":27.45,"high":27.52,"low":26.88,"open":27.25,"volume":7681000},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":27.56,"high":27.8,"low":27.21,"open":27.52,"volume":8984800},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":28.46,"high":28.5,"low":27.72,"open":27.85,"volume":8606600},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":28,"high":28.7,"low":27.75,"open":28.55,"volume":10037000}]},{"date":"2001-01-16","estimated":0.43,"reported":0.43,"pre":[{"timestamp":978013800,"date":"2000-12-28","index":6891,"close":23.41,"high":23.63,"low":23.13,"open":23.13,"volume":7008800},{"timestamp":978100200,"date":"2000-12-29","index":6892,"close":22.94,"high":23.44,"low":22.75,"open":23.44,"volume":7570800},{"timestamp":978445800,"date":"2001-01-02","index":6893,"close":23.38,"high":23.38,"low":22.5,"open":22.66,"volume":7021200},{"timestamp":978532200,"date":"2001-01-03","index":6894,"close":24.97,"high":25,"low":22.88,"open":23.22,"volume":20566800},{"timestamp":978618600,"date":"2001-01-04","index":6895,"close":25.75,"high":25.84,"low":24.69,"open":24.91,"volume":22259200},{"timestamp":978705000,"date":"2001-01-05","index":6896,"close":24,"high":25,"low":23.41,"open":23.81,"volume":30578400},{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":24.13,"high":24.44,"low":23.16,"open":23.56,"volume":11865600},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":23.5,"high":24.38,"low":23.31,"open":24,"volume":11454600},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":24.28,"high":24.38,"low":23.28,"open":23.38,"volume":14501000},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":24.72,"high":24.78,"low":24.06,"open":24.34,"volume":14693200},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":24.53,"high":24.72,"low":24.06,"open":24.72,"volume":8350600}],"post":[{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":25.47,"high":25.66,"low":23.81,"open":24.13,"volume":21287800},{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":24.78,"high":25.47,"low":24.66,"open":25.47,"volume":16560800},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":24.47,"high":24.81,"low":24.13,"open":24.75,"volume":11780000},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":24.59,"high":24.97,"low":24.16,"open":24.75,"volume":11225800},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":25.19,"high":25.44,"low":24.63,"open":24.88,"volume":8684000},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":25.19,"high":25.34,"low":24.78,"open":24.88,"volume":8757400},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":25.53,"high":25.66,"low":24.69,"open":25,"volume":11042200},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":25.75,"high":26.19,"low":25.16,"open":25.56,"volume":8711400},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":26.59,"high":26.91,"low":25.56,"open":25.63,"volume":11745400},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":27.01,"high":27.21,"low":26.35,"open":27,"volume":13714000},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":27.74,"high":27.97,"low":26.75,"open":27.1,"volume":15187000}]},{"date":"2000-10-16","estimated":0.65,"reported":0.66,"pre":[{"timestamp":970234200,"date":"2000-09-29","index":6829,"close":26.19,"high":26.91,"low":26,"open":26.63,"volume":9287600},{"timestamp":970493400,"date":"2000-10-02","index":6830,"close":26.53,"high":26.56,"low":25.91,"open":26.31,"volume":6038600},{"timestamp":970579800,"date":"2000-10-03","index":6831,"close":27.09,"high":27.25,"low":26.41,"open":26.69,"volume":9244800},{"timestamp":970666200,"date":"2000-10-04","index":6832,"close":26.38,"high":27.38,"low":26.09,"open":27.16,"volume":8719800},{"timestamp":970752600,"date":"2000-10-05","index":6833,"close":26.94,"high":26.97,"low":26.34,"open":26.38,"volume":7255200},{"timestamp":970839000,"date":"2000-10-06","index":6834,"close":25.81,"high":27.06,"low":25.75,"open":27.06,"volume":8869400},{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":25.28,"high":26.06,"low":25.09,"open":26,"volume":6151600},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":24.34,"high":25.38,"low":23.97,"open":25.31,"volume":12609000},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":23.53,"high":24.38,"low":22.75,"open":24.34,"volume":17528800},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":22.28,"high":23.75,"low":22.03,"open":23.63,"volume":13461200},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":23.28,"high":23.88,"low":22.59,"open":22.69,"volume":9950600}],"post":[{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":22.59,"high":23.03,"low":22.28,"open":23,"volume":16535600},{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":21.38,"high":22.56,"low":21.19,"open":22.56,"volume":16354400},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":21.09,"high":21.69,"low":20.13,"open":20.75,"volume":17018400},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":22.03,"high":22.47,"low":21.41,"open":21.44,"volume":11030400},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":21.88,"high":22.34,"low":21.75,"open":22.06,"volume":8862200},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":21.88,"high":21.97,"low":21.34,"open":21.78,"volume":7581000},{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":22.25,"high":22.69,"low":21.72,"open":21.91,"volume":8341200},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":22.03,"high":22.84,"low":21.91,"open":22.28,"volume":9571400},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":21.69,"high":22.41,"low":21.13,"open":22.09,"volume":12509800},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":22.47,"high":22.47,"low":21.59,"open":22,"volume":9987000},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":23.5,"high":23.69,"low":22.31,"open":22.31,"volume":13372000}]},{"date":"2000-07-17","estimated":0.62,"reported":0.62,"pre":[{"timestamp":962285400,"date":"2000-06-29","index":6765,"close":22.72,"high":23.13,"low":22.56,"open":22.69,"volume":7949600},{"timestamp":962371800,"date":"2000-06-30","index":6766,"close":21.5,"high":22.69,"low":21.49,"open":22.59,"volume":14691000},{"timestamp":962631000,"date":"2000-07-03","index":6767,"close":22.5,"high":22.63,"low":21.81,"open":21.88,"volume":5997800},{"timestamp":962803800,"date":"2000-07-05","index":6768,"close":22.66,"high":23.13,"low":22.53,"open":22.53,"volume":8936800},{"timestamp":962890200,"date":"2000-07-06","index":6769,"close":22.91,"high":23.09,"low":22.38,"open":23.03,"volume":7997600},{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":23.72,"high":23.84,"low":23.06,"open":23.22,"volume":9502000},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":23.72,"high":24,"low":23.66,"open":23.88,"volume":6457600},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":23.47,"high":23.84,"low":23.38,"open":23.72,"volume":7978000},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":23.5,"high":23.94,"low":23.34,"open":23.75,"volume":7483800},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":23.09,"high":23.56,"low":22.91,"open":23.5,"volume":8234200},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":23.75,"high":23.91,"low":23.16,"open":23.22,"volume":10231200}],"post":[{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":23.44,"high":24.28,"low":23.38,"open":23.81,"volume":12662000},{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":23.13,"high":23.66,"low":22.97,"open":23.63,"volume":10538600},{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":23.09,"high":23.28,"low":22.88,"open":23.28,"volume":8372400},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":24.19,"high":24.25,"low":23.06,"open":23.06,"volume":13491800},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":24.38,"high":24.56,"low":23.72,"open":24.19,"volume":9566600},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":23.72,"high":24.16,"low":23.34,"open":23.56,"volume":6708400},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":24.13,"high":24.22,"low":23.84,"open":24,"volume":6160000},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":23.53,"high":24.03,"low":23.31,"open":24,"volume":11561800},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":23.38,"high":23.84,"low":23,"open":23.53,"volume":7476600},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":23.25,"high":23.59,"low":22.91,"open":23.56,"volume":8515000},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":23.69,"high":23.72,"low":23.03,"open":23.22,"volume":10973000}]},{"date":"2000-04-17","estimated":0.62,"reported":0.67,"pre":[{"timestamp":954513000,"date":"2000-03-31","index":6703,"close":26.22,"high":26.63,"low":25.31,"open":25.5,"volume":10241800},{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":27.75,"high":27.78,"low":26.03,"open":26.03,"volume":17099000},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":27.09,"high":28.28,"low":26.66,"open":27.81,"volume":18461600},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":27,"high":27.63,"low":26.81,"open":26.97,"volume":9186800},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":26.72,"high":27.28,"low":26.5,"open":27.13,"volume":8071000},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":26.16,"high":26.91,"low":26,"open":26.53,"volume":7752800},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":26.41,"high":26.94,"low":26.06,"open":26.16,"volume":10295200},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":26.17,"high":26.69,"low":25.91,"open":26.38,"volume":7588600},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":27.28,"high":28,"low":26.56,"open":26.56,"volume":15690000},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":26.41,"high":27.63,"low":26.28,"open":27.31,"volume":12167000},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":24.97,"high":25.94,"low":24.31,"open":25.94,"volume":19890400}],"post":[{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":25.16,"high":25.5,"low":24.06,"open":24.97,"volume":13947400},{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":25.5,"high":25.59,"low":24.88,"open":25.5,"volume":11306400},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":24.72,"high":25.47,"low":24.47,"open":25.47,"volume":7913600},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":24.78,"high":25.09,"low":24.72,"open":25.06,"volume":6438400},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":25.75,"high":25.75,"low":24.69,"open":24.78,"volume":8713600},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":26.72,"high":26.84,"low":25.5,"open":25.53,"volume":9767800},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":25.88,"high":26.47,"low":25.59,"open":26.34,"volume":7742400},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":25.63,"high":25.81,"low":25.03,"open":25.25,"volume":8961400},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":24.5,"high":25.69,"low":24.19,"open":25.56,"volume":13831200},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":25,"high":25.47,"low":24.16,"open":24.53,"volume":9424800},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":24.81,"high":25.47,"low":24.66,"open":24.66,"volume":8853400}]},{"date":"2000-01-18","estimated":0.61,"reported":0.62,"pre":[{"timestamp":946650600,"date":"1999-12-31","index":6640,"close":25.09,"high":25.47,"low":25,"open":25.28,"volume":5287600},{"timestamp":946909800,"date":"2000-01-03","index":6641,"close":24.22,"high":25.13,"low":24,"open":25.13,"volume":13705800},{"timestamp":946996200,"date":"2000-01-04","index":6642,"close":22.78,"high":23.97,"low":22.47,"open":23.88,"volume":27293400},{"timestamp":947082600,"date":"2000-01-05","index":6643,"close":23.03,"high":23.22,"low":22.25,"open":22.53,"volume":22855600},{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":25,"high":25,"low":23.38,"open":23.47,"volume":17307000},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":24.34,"high":24.81,"low":24,"open":24.81,"volume":11632800},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":23.5,"high":24.47,"low":23.34,"open":24.47,"volume":11152800},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":23,"high":23.47,"low":22.78,"open":22.78,"volume":11064400},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":23.25,"high":23.53,"low":23,"open":23,"volume":11067600},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":23.78,"high":23.94,"low":23.44,"open":23.5,"volume":12322000},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":25.25,"high":25.28,"low":24.41,"open":24.97,"volume":20438600}],"post":[{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":24,"high":25,"low":23.91,"open":25,"volume":17116000},{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":24,"high":24.59,"low":23.34,"open":23.94,"volume":15468400},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":23.54,"high":24,"low":23,"open":23.75,"volume":12249000},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":22.84,"high":23.34,"low":22.78,"open":23.25,"volume":12839400},{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":22.28,"high":23.13,"low":22.25,"open":22.88,"volume":12614800},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":22.56,"high":22.84,"low":22.34,"open":22.47,"volume":15631000},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":23.56,"high":23.66,"low":22.69,"open":22.88,"volume":15441200},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":24.06,"high":24.19,"low":23.53,"open":23.78,"volume":12769400},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":22.88,"high":23.94,"low":22.88,"open":23.94,"volume":13517000},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":24.22,"high":24.22,"low":23.16,"open":23.25,"volume":16910000},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":24.5,"high":24.5,"low":24,"open":24.06,"volume":8965200}]}] diff --git a/data/BAC_partial.json b/data/BAC_partial.json index 534268fc5..b2813fbf7 100644 --- a/data/BAC_partial.json +++ b/data/BAC_partial.json @@ -1 +1 @@ -[{"date":"2024-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]}] +[{"date":"2024-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2023-07-18","estimated":0.84,"reported":0.88,"pre":[{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":28.69,"high":29.11,"low":28.67,"open":28.94,"volume":50370700},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":29.2,"high":29.35,"low":28.65,"open":28.7,"volume":30995800},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":29.08,"high":29.42,"low":28.95,"open":29.14,"volume":37492000},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":28.28,"high":28.82,"low":28.1,"open":28.8,"volume":52098000},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":28.53,"high":28.82,"low":28.29,"open":28.3,"volume":34231500},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":28.66,"high":28.85,"low":28.47,"open":28.59,"volume":36086000},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":29.02,"high":29.08,"low":28.42,"open":28.66,"volume":40978700},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":29.36,"high":29.89,"low":29.27,"open":29.51,"volume":41855500},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":29.67,"high":29.87,"low":29.41,"open":29.52,"volume":39589000},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":29.11,"high":30.1,"low":29.05,"open":30,"volume":58660500},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":29.4,"high":29.56,"low":29.12,"open":29.15,"volume":49477200}],"post":[{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":30.7,"high":30.86,"low":29.92,"open":30,"volume":98253800},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":31.53,"high":31.7,"low":30.69,"open":30.89,"volume":70619800},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":31.69,"high":31.8,"low":31.26,"open":31.33,"volume":42128800},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":31.98,"high":32.11,"low":31.42,"open":31.87,"volume":70813600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":32.65,"high":32.85,"low":31.98,"open":32,"volume":64548600},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":32.15,"high":32.79,"low":32.07,"open":32.76,"volume":51208800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":32.41,"high":32.54,"low":32.15,"open":32.24,"volume":41814600},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":31.95,"high":32.74,"low":31.82,"open":32.43,"volume":45529500},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":31.9,"high":32.16,"low":31.71,"open":32.15,"volume":33296500},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":32,"high":32.25,"low":31.78,"open":31.9,"volume":29093400},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":31.62,"high":31.94,"low":31.42,"open":31.84,"volume":32712000}]},{"date":"2023-04-18","estimated":0.82,"reported":0.94,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":28.6,"high":28.68,"low":28.26,"open":28.62,"volume":56482100},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":28.59,"high":28.98,"low":28.33,"open":28.64,"volume":51996800},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":27.98,"high":28.65,"low":27.66,"open":28.55,"volume":56233300},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":27.64,"high":27.91,"low":27.46,"open":27.66,"volume":47799400},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":27.84,"high":28.01,"low":27.62,"open":27.72,"volume":41216600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":27.94,"high":28.1,"low":27.65,"open":27.67,"volume":40572700},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":28.71,"high":28.75,"low":27.96,"open":28.02,"volume":58761200},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":28.48,"high":29.01,"low":28.37,"open":28.68,"volume":44313300},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":28.56,"high":28.64,"low":28.24,"open":28.56,"volume":52261400},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":29.52,"high":29.87,"low":29.25,"open":29.3,"volume":81110800},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":30.37,"high":30.41,"low":29.4,"open":29.77,"volume":83704400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":30.56,"high":30.93,"low":29.8,"open":30.8,"volume":114498800},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":30.06,"high":30.2,"low":29.79,"open":30.13,"volume":65594200},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":29.9,"high":30.23,"low":29.77,"open":29.84,"volume":43193800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":29.87,"high":29.98,"low":29.41,"open":29.75,"volume":44759000},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":29.76,"high":29.9,"low":29.59,"open":29.79,"volume":28020300},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":28.84,"high":29.53,"low":28.82,"open":29.45,"volume":49718800},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":28.44,"high":28.94,"low":28.3,"open":28.76,"volume":45848400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":28.89,"high":29.08,"low":28.52,"open":28.52,"volume":33060100},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":29.28,"high":29.43,"low":28.51,"open":28.53,"volume":45532800},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":29.04,"high":29.54,"low":29,"open":29.5,"volume":34076800},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":28.16,"high":28.86,"low":27.71,"open":28.85,"volume":70797700}]},{"date":"2023-01-13","estimated":0.77,"reported":0.85,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":32.77,"high":32.97,"low":32.53,"open":32.57,"volume":30541000},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":33.14,"high":33.16,"low":32.75,"open":32.89,"volume":22252900},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":33.12,"high":33.3,"low":32.86,"open":33.1,"volume":28198900},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":33.51,"high":34.09,"low":33.21,"open":33.23,"volume":35221500},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":34.14,"high":34.82,"low":33.83,"open":33.9,"volume":41998500},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":34.07,"high":34.14,"low":33.58,"open":33.92,"volume":34177000},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":34.41,"high":34.58,"low":33.54,"open":34.09,"volume":34068700},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":33.89,"high":34.76,"low":33.71,"open":34.75,"volume":43818800},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":34.12,"high":34.27,"low":33.64,"open":33.74,"volume":35096000},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":34.38,"high":34.44,"low":34,"open":34.12,"volume":36783700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":34.47,"high":34.87,"low":34.36,"open":34.6,"volume":44230400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":35.23,"high":35.39,"low":33.09,"open":34.2,"volume":89667800},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":34.52,"high":34.83,"low":34.15,"open":34.69,"volume":56458400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":33.72,"high":34.34,"low":33.51,"open":34.33,"volume":54517800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":33.23,"high":33.55,"low":32.89,"open":33.28,"volume":42707100},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":33.85,"high":33.89,"low":33.09,"open":33.3,"volume":45004400},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":34.32,"high":34.51,"low":33.75,"open":33.81,"volume":33683300},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":34.57,"high":34.79,"low":33.95,"open":34.22,"volume":26716700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":34.87,"high":34.96,"low":34.25,"open":34.3,"volume":28859700},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":35.34,"high":35.35,"low":34.79,"open":35.05,"volume":30035500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":35.45,"high":35.78,"low":35.27,"open":35.44,"volume":29964900},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":35.3,"high":35.56,"low":35.18,"open":35.21,"volume":27353500}]},{"date":"2022-10-17","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":30.2,"high":31.19,"low":30.17,"open":30.76,"volume":42294100},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":31.09,"high":31.28,"low":30.2,"open":30.59,"volume":34591700},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":32.38,"high":32.52,"low":31.66,"open":31.72,"volume":39758700},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":31.92,"high":32.03,"low":31.45,"open":31.54,"volume":35791100},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":31.46,"high":31.88,"low":31.36,"open":31.6,"volume":40891900},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":30.75,"high":31.24,"low":30.53,"open":31.17,"volume":52304600},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":30.66,"high":31.05,"low":30.35,"open":30.9,"volume":37669100},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":29.77,"high":30.47,"low":29.57,"open":30.37,"volume":58124000},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":29.86,"high":30.31,"low":29.48,"open":29.64,"volume":36137900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":31.69,"high":31.77,"low":29.31,"open":29.41,"volume":67671000},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":31.7,"high":32.63,"low":31.57,"open":31.81,"volume":58108500}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":33.62,"high":33.87,"low":32.87,"open":33.36,"volume":88896800},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":34.88,"high":35.36,"low":34.28,"open":34.98,"volume":81937900},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":33.92,"high":34.83,"low":33.77,"open":34.58,"volume":43139900},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":33.7,"high":34.63,"low":33.59,"open":33.98,"volume":39549100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":34.95,"high":35.04,"low":33.56,"open":33.56,"volume":54870300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":35.07,"high":35.26,"low":34.71,"open":35.11,"volume":33765600},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":35.39,"high":35.58,"low":34.53,"open":34.74,"volume":37132300},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":35.7,"high":36.09,"low":35.35,"open":35.42,"volume":41104600},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":35.87,"high":36.37,"low":35.77,"open":36.15,"volume":35261900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":36.18,"high":36.3,"low":35.64,"open":36.04,"volume":31659100},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":36.04,"high":36.33,"low":35.81,"open":36,"volume":32565500}]},{"date":"2022-07-18","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":31.13,"high":31.55,"low":30.64,"open":31.17,"volume":46312300},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":31.56,"high":31.67,"low":30.63,"open":30.98,"volume":40236100},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":31.24,"high":31.24,"low":30.45,"open":30.8,"volume":47411800},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":30.98,"high":31.25,"low":30.64,"open":31.01,"volume":35933700},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":31.86,"high":32.01,"low":31.47,"open":31.5,"volume":40137900},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":31.79,"high":32.25,"low":31.56,"open":32.01,"volume":31153800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":31.46,"high":31.79,"low":31.29,"open":31.55,"volume":29311900},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":31.36,"high":32.03,"low":30.98,"open":31.02,"volume":39527000},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":30.84,"high":31.15,"low":30.4,"open":31.07,"volume":44153700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":30.13,"high":30.22,"low":29.67,"open":30.09,"volume":51707800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":32.25,"high":32.63,"low":30.61,"open":30.65,"volume":77801700}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":32.26,"high":33.38,"low":32.1,"open":33.08,"volume":56382900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":33.35,"high":33.62,"low":32.68,"open":32.9,"volume":46874900},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":33.36,"high":33.45,"low":32.95,"open":33.18,"volume":35514900},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":33.65,"high":33.67,"low":32.95,"open":33.09,"volume":31244000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":33.43,"high":33.94,"low":33.09,"open":33.6,"volume":27115400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":33.73,"high":33.98,"low":33.44,"open":33.78,"volume":30381000},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":33.05,"high":33.78,"low":32.96,"open":33.41,"volume":30645700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":33.59,"high":33.77,"low":32.95,"open":33.24,"volume":30344800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":33.32,"high":33.75,"low":32.9,"open":33.5,"volume":40176500},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":33.81,"high":33.94,"low":33.35,"open":33.47,"volume":48152500},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":33.71,"high":33.89,"low":33.22,"open":33.62,"volume":32336700}]},{"date":"2022-04-18","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":41.22,"high":42.89,"low":41.2,"open":42.84,"volume":67902500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":40.9,"high":41.74,"low":40.35,"open":41.69,"volume":61929200},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":40.83,"high":41.14,"low":40.16,"open":40.48,"volume":53761700},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":40.14,"high":40.76,"low":40.04,"open":40.44,"volume":51781700},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":39.7,"high":40.01,"low":39.35,"open":39.74,"volume":54159800},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":39.39,"high":39.98,"low":38.85,"open":39.89,"volume":54585000},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":39.67,"high":40.1,"low":39.32,"open":39.49,"volume":41018900},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":39.59,"high":40.4,"low":39.39,"open":39.48,"volume":34198700},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":39.17,"high":40.08,"low":38.85,"open":39.57,"volume":42855300},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":38.82,"high":39.01,"low":38.36,"open":38.5,"volume":45484200},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":37.57,"high":38.97,"low":37.42,"open":38.49,"volume":79032000}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":38.85,"high":39.31,"low":37.22,"open":37.42,"volume":80080300},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":39.57,"high":39.88,"low":39.11,"open":39.21,"volume":53714200},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":39.66,"high":40.37,"low":39.61,"open":40.15,"volume":47064300},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":38.91,"high":40.21,"low":38.62,"open":40,"volume":46245900},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":37.56,"high":38.85,"low":37.5,"open":38.81,"volume":50409800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":37.29,"high":37.4,"low":35.93,"open":36.89,"volume":64301100},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":36.45,"high":37.54,"low":36.42,"open":36.88,"volume":44809900},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":36.25,"high":36.91,"low":36.17,"open":36.27,"volume":39824900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":36.81,"high":36.95,"low":36.16,"open":36.73,"volume":39567800},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":35.68,"high":37.13,"low":35.54,"open":36.75,"volume":47385200},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":36.14,"high":36.28,"low":35.4,"open":36.03,"volume":46652200}]},{"date":"2022-01-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":46.18,"high":46.49,"low":44.98,"open":45.09,"volume":58587900},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":47.99,"high":48.43,"low":47.04,"open":47.06,"volume":74606700},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":47.18,"high":48.37,"low":47.16,"open":48.14,"volume":57791600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":48.13,"high":48.16,"low":47.19,"open":47.98,"volume":52040900},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":49.18,"high":49.31,"low":48.06,"open":48.15,"volume":59082600},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":48.93,"high":50.08,"low":48.34,"open":49.91,"volume":66839500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":49.21,"high":49.25,"low":48.64,"open":48.99,"volume":40454400},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":48.86,"high":49.38,"low":48.68,"open":49.17,"volume":41378000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":48.76,"high":49.49,"low":48.63,"open":48.92,"volume":46337500},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":47.91,"high":48.23,"low":47.19,"open":47.52,"volume":72953300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":46.26,"high":47.92,"low":46.05,"open":47.85,"volume":65877400}],"post":[{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":46.44,"high":48.58,"low":46.35,"open":48.39,"volume":84451800},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":45.75,"high":47.05,"low":45.66,"open":46.69,"volume":46265300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":44.92,"high":46.02,"low":44.66,"open":45.57,"volume":71303600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":44.55,"high":44.69,"low":42.59,"open":43.9,"volume":90672700},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":45.43,"high":45.57,"low":43.83,"open":44.29,"volume":73555300},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":45.9,"high":46.46,"low":45.26,"open":45.78,"volume":63735800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":45.47,"high":46.75,"low":45.09,"open":46.37,"volume":63402400},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":45.87,"high":45.89,"low":44.45,"open":45.33,"volume":51048300},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":46.14,"high":46.27,"low":45.22,"open":45.52,"volume":44793700},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":46.94,"high":47.1,"low":45.9,"open":46.21,"volume":40326600},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":46.89,"high":46.96,"low":46.3,"open":46.72,"volume":41125600}]},{"date":"2021-10-14","estimated":0.71,"reported":0.85,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":43.07,"high":43.32,"low":42.74,"open":43.18,"volume":44260200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":42.45,"high":43.35,"low":42.23,"open":43.35,"volume":47410800},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":43.08,"high":43.43,"low":42.39,"open":42.48,"volume":40987100},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":43.34,"high":44.07,"low":43.07,"open":43.11,"volume":48273400},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":44.22,"high":44.75,"low":43.67,"open":43.77,"volume":54070700},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":44.24,"high":44.29,"low":43.55,"open":43.85,"volume":47031700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":44.12,"high":44.87,"low":44.03,"open":44.79,"volume":46258800},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":44.34,"high":44.81,"low":43.92,"open":44.07,"volume":39389400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":43.78,"high":44.81,"low":43.75,"open":44.6,"volume":36283500},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":43.54,"high":44,"low":43.27,"open":43.67,"volume":36898300},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":43.14,"high":43.64,"low":42.33,"open":43.55,"volume":43908000}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.07,"high":45.1,"low":43.48,"open":44.37,"volume":82201000},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":46.37,"high":46.67,"low":45.36,"open":45.77,"volume":64264900},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":46.28,"high":46.89,"low":46.03,"open":46.29,"volume":49542500},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":46.48,"high":46.63,"low":46.2,"open":46.5,"volume":32515500},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":47.09,"high":47.24,"low":46.05,"open":46.49,"volume":40411000},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":46.83,"high":47.48,"low":46.61,"open":47.1,"volume":36848600},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":47.57,"high":47.62,"low":46.99,"open":46.99,"volume":36225600},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":47.51,"high":47.98,"low":47.2,"open":47.8,"volume":31679500},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":47.96,"high":48.43,"low":47.44,"open":47.66,"volume":35674800},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":47.04,"high":48.17,"low":47.03,"open":47.48,"volume":45790800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":47.78,"high":48,"low":47.3,"open":47.59,"volume":37209600}]},{"date":"2021-07-14","estimated":0.77,"reported":0.8,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":41.56,"high":41.58,"low":41.1,"open":41.46,"volume":34416500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":40.89,"high":41.95,"low":40.75,"open":41.63,"volume":38519600},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":41.23,"high":41.36,"low":40.72,"open":40.76,"volume":29159800},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":41.54,"high":41.7,"low":41.21,"open":41.56,"volume":28045100},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":41.15,"high":41.47,"low":41.1,"open":41.37,"volume":28980800},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":40.07,"high":40.88,"low":39.87,"open":40.81,"volume":47578700},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":39.75,"high":40,"low":39.36,"open":39.57,"volume":43499900},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":38.78,"high":39.24,"low":38.48,"open":38.62,"volume":52793100},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":40.04,"high":40.24,"low":39.4,"open":39.65,"volume":43887200},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":40.63,"high":40.81,"low":39.64,"open":39.79,"volume":42624500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.86,"high":40.48,"low":39.58,"open":40.48,"volume":54338100}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":38.86,"high":39.55,"low":37.79,"open":39.11,"volume":105651700},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":38.83,"high":39.33,"low":38.32,"open":38.39,"volume":54697300},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":37.92,"high":39.29,"low":37.59,"open":39.22,"volume":60469700},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":36.93,"high":37.25,"low":36.51,"open":36.75,"volume":83251500},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":37.69,"high":38.12,"low":36.61,"open":36.86,"volume":59462900},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":38.46,"high":38.77,"low":37.98,"open":38.05,"volume":49907400},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":37.96,"high":38.4,"low":37.68,"open":38.36,"volume":52715600},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":37.7,"high":38.27,"low":37.56,"open":38.2,"volume":48659400},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":38.13,"high":38.24,"low":37.66,"open":37.66,"volume":32258000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":37.98,"high":38.24,"low":37.46,"open":37.72,"volume":39121400},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":38.13,"high":38.5,"low":37.75,"open":38.19,"volume":43331100}]},{"date":"2021-04-15","estimated":0.66,"reported":0.86,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":38.99,"high":39.46,"low":38.63,"open":38.63,"volume":56705900},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":38.69,"high":38.99,"low":38.46,"open":38.62,"volume":49270000},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.49,"high":39.52,"low":38.72,"open":38.83,"volume":65587000},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.8,"high":40.28,"low":39.6,"open":40,"volume":50328500},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.69,"high":40.15,"low":39.46,"open":39.53,"volume":42590100},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":40.05,"high":40.15,"low":39.59,"open":39.77,"volume":43136400},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":39.7,"high":39.85,"low":39.22,"open":39.8,"volume":45285900},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":39.99,"high":40.18,"low":39.51,"open":39.91,"volume":45872900},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.06,"high":40.38,"low":39.85,"open":39.99,"volume":45544600},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.32,"high":39.82,"low":39.2,"open":39.81,"volume":46770400},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":39.88,"high":40.33,"low":38.92,"open":38.98,"volume":52023800}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":38.74,"high":39.84,"low":38.05,"open":39.73,"volume":118128900},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":39.15,"high":39.42,"low":38.91,"open":39.31,"volume":60633400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":39.17,"high":39.43,"low":39.03,"open":39.39,"volume":42321100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":38.08,"high":39,"low":37.89,"open":39,"volume":50834100},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":38.72,"high":38.78,"low":37.41,"open":37.75,"volume":37851800},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.36,"high":38.77,"low":38.17,"open":38.75,"volume":48093400},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":39.18,"high":39.34,"low":38.22,"open":38.32,"volume":48674100},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":39.41,"high":39.85,"low":39.28,"open":39.35,"volume":34699800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":39.88,"high":39.92,"low":39.51,"open":39.67,"volume":34304800},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":40.03,"high":40.22,"low":39.88,"open":39.93,"volume":34084400},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":41.11,"high":41.13,"low":40.46,"open":40.55,"volume":44008700}]},{"date":"2021-01-19","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.31,"high":30.39,"low":29.9,"open":30.01,"volume":28716000},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":30.03,"high":30.57,"low":29.75,"open":30.46,"volume":51483900},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.26,"high":30.54,"low":29.91,"open":30.17,"volume":48507000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.15,"high":32.62,"low":31.36,"open":31.9,"volume":107002800},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":32.86,"high":33.62,"low":32.84,"open":33.31,"volume":74358500},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":32.53,"high":33,"low":32.11,"open":32.92,"volume":44641400},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.07,"high":33.13,"low":31.9,"open":32.09,"volume":51868200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.66,"high":33.97,"low":33.2,"open":33.42,"volume":68166200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.46,"high":33.68,"low":33.09,"open":33.43,"volume":43172800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":33.99,"high":34.37,"low":33.42,"open":33.48,"volume":48483500},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":33.01,"high":33.63,"low":32.7,"open":33.29,"volume":57684300}],"post":[{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.77,"high":33.6,"low":32.2,"open":32.5,"volume":78130200},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.34,"high":32.79,"low":32.16,"open":32.76,"volume":53920000},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":31.77,"high":32.48,"low":31.73,"open":32.34,"volume":49626600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.55,"high":31.75,"low":31.25,"open":31.36,"volume":45314500},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":31.16,"high":31.3,"low":30.57,"open":31.27,"volume":48078400},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":30.94,"high":31.43,"low":30.91,"open":31.4,"volume":36373000},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":29.83,"high":30.43,"low":29.67,"open":30.31,"volume":63809200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.32,"high":30.75,"low":29.92,"open":30.42,"volume":51223300},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.65,"high":30.5,"low":29.59,"open":30.4,"volume":64019100},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.96,"high":30.04,"low":29.57,"open":29.87,"volume":40985300},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":31.03,"high":31.2,"low":30.54,"open":30.58,"volume":53527000}]},{"date":"2020-10-14","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.77,"high":23.99,"low":23.53,"open":23.98,"volume":45695200},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":24.09,"high":24.32,"low":23.77,"open":23.78,"volume":56226100},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":24.1,"high":24.41,"low":23.86,"open":24.27,"volume":44782200},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":24.21,"high":24.43,"low":23.57,"open":23.64,"volume":51682100},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.62,"high":24.71,"low":24.38,"open":24.52,"volume":44396800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.37,"high":25.19,"low":24.28,"open":24.92,"volume":67541100},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.88,"high":25.11,"low":24.6,"open":24.63,"volume":47648000},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.24,"high":25.3,"low":24.81,"open":24.95,"volume":52080600},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.36,"high":25.49,"low":25.04,"open":25.34,"volume":44511500},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.83,"low":25.24,"open":25.3,"volume":48362900},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.95,"high":25.68,"low":24.84,"open":25.64,"volume":61186900}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.62,"high":24.59,"low":23.59,"open":24.35,"volume":127409500},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":24.15,"high":24.2,"low":23.48,"open":23.59,"volume":66832400},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":24.24,"high":24.35,"low":23.94,"open":24.2,"volume":58357700},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":23.72,"high":24.32,"low":23.69,"open":24.3,"volume":51377900},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":24.14,"high":24.48,"low":23.88,"open":23.89,"volume":62476400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":24.05,"high":24.34,"low":24.01,"open":24.22,"volume":41564900},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":24.87,"high":24.91,"low":24,"open":24.05,"volume":55402000},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":24.9,"high":25.26,"low":24.71,"open":25.24,"volume":51007400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":24.54,"high":24.58,"low":24.15,"open":24.47,"volume":59450200},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":23.85,"high":24.39,"low":23.81,"open":24.29,"volume":55009300},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":23.47,"high":23.66,"low":23.12,"open":23.41,"volume":81942500}]},{"date":"2020-07-16","estimated":0.27,"reported":0.37,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":23.75,"high":23.91,"low":23.1,"open":23.2,"volume":61716200},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":23.26,"high":24.07,"low":23.23,"open":24.03,"volume":57379900},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":23.29,"high":23.99,"low":23.22,"open":23.84,"volume":56000200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":23.66,"high":24.08,"low":23.46,"open":23.82,"volume":59589000},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":23.01,"high":23.39,"low":22.9,"open":23.38,"volume":60645800},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":23.1,"high":23.19,"low":22.7,"open":23.03,"volume":52922600},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":22.77,"high":23.16,"low":22.39,"open":22.94,"volume":79385900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":24.02,"high":24.05,"low":22.68,"open":22.71,"volume":81142900},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":24.19,"high":24.51,"low":23.86,"open":24.37,"volume":73598100},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.14,"high":24.15,"low":23.45,"open":23.89,"volume":67423100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":24.6,"high":24.87,"low":24.28,"open":24.76,"volume":57384400}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":23.93,"high":24.22,"low":23.54,"open":23.75,"volume":78067100},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":23.22,"high":23.98,"low":23.2,"open":23.88,"volume":66659100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":23.58,"high":23.7,"low":23.11,"open":23.19,"volume":61114000},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":24.42,"high":24.48,"low":23.69,"open":23.71,"volume":75499300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":24.31,"high":24.33,"low":23.97,"open":24.24,"volume":52193700},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":24.54,"high":24.64,"low":24.11,"open":24.52,"volume":61047600},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":24.35,"high":24.83,"low":24.27,"open":24.56,"volume":50217600},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":24.14,"high":24.27,"low":23.88,"open":24.22,"volume":54721300},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":24.36,"high":24.56,"low":24.08,"open":24.13,"volume":48406500},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":25.27,"high":25.29,"low":24.19,"open":24.36,"volume":71393500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":24.84,"high":24.95,"low":24.35,"open":24.72,"volume":61755900}]},{"date":"2020-04-15","estimated":0.46,"reported":0.37,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":22.04,"high":22.35,"low":21.27,"open":21.65,"volume":80449100},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":21.23,"high":22.49,"low":20.96,"open":21.82,"volume":95213700},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":19.77,"high":20.35,"low":19.51,"open":19.93,"volume":83961300},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":20.57,"high":20.79,"low":19.59,"open":19.65,"volume":70007400},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":20.03,"high":20.74,"low":19.68,"open":20.4,"volume":68293500},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":21.39,"high":21.6,"low":20.81,"open":21.03,"volume":97766200},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":22.14,"high":22.88,"low":21.85,"open":22.8,"volume":94560300},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":23.45,"high":23.6,"low":22.41,"open":22.41,"volume":81212300},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":24.86,"high":25.32,"low":24.05,"open":24.07,"volume":125275700},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":23.92,"high":24.85,"low":23.78,"open":24.78,"volume":83164700},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":23.73,"high":24.65,"low":23.1,"open":24.5,"volume":88991100}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":22.19,"high":22.65,"low":21.91,"open":22.16,"volume":99082200},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":21.42,"high":22.21,"low":21.09,"open":22.15,"volume":89213300},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":23.28,"high":23.4,"low":22.31,"open":22.34,"volume":92800300},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":22.5,"high":23.13,"low":22.18,"open":22.57,"volume":74446300},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":21.64,"high":22.37,"low":21.5,"open":21.9,"volume":78871300},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":21.8,"high":22.23,"low":21.75,"open":22.16,"volume":49669500},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":21.87,"high":22.39,"low":21.85,"open":21.96,"volume":50614800},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":22.18,"high":22.3,"low":21.67,"open":22.11,"volume":47633500},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":23.47,"high":23.65,"low":22.45,"open":22.52,"volume":66916700},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":23.89,"high":24.81,"low":23.85,"open":24.45,"volume":65504900},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":24.78,"high":25.11,"low":24.51,"open":24.91,"volume":73493900}]},{"date":"2020-01-15","estimated":0.68,"reported":0.75,"pre":[{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":35.15,"high":35.65,"low":35.09,"open":35.57,"volume":30705100},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":35.22,"high":35.26,"low":34.97,"open":35.03,"volume":29630100},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":35.64,"high":35.66,"low":35.29,"open":35.35,"volume":37614200},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":34.9,"high":35.15,"low":34.76,"open":34.98,"volume":50357900},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":34.85,"high":34.9,"low":34.37,"open":34.41,"volume":42185000},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":34.62,"high":34.92,"low":34.53,"open":34.7,"volume":34149000},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":34.97,"high":35.19,"low":34.55,"open":34.57,"volume":45311600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":35.03,"high":35.33,"low":34.94,"open":35.3,"volume":39861600},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":34.74,"high":35.07,"low":34.66,"open":35,"volume":39730400},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":35.06,"high":35.07,"low":34.66,"open":34.84,"volume":37956100},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":35.32,"high":35.67,"low":35.11,"open":35.3,"volume":66719300}],"post":[{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":34.67,"high":34.79,"low":34.34,"open":34.77,"volume":74745500},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":34.72,"high":34.99,"low":34.6,"open":34.9,"volume":50368500},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":34.71,"high":34.95,"low":34.6,"open":34.92,"volume":54156100},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":34.26,"high":34.52,"low":34.22,"open":34.42,"volume":50811000},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":34.36,"high":34.45,"low":34.23,"open":34.37,"volume":38879700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":34.12,"high":34.26,"low":33.73,"open":34.09,"volume":45717100},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":33.54,"high":34.14,"low":33.27,"open":34.12,"volume":47797200},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":32.85,"high":33.13,"low":32.47,"open":32.57,"volume":57096200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":33.24,"high":33.49,"low":32.95,"open":33.02,"volume":38834600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":33.01,"high":33.44,"low":32.98,"open":33.33,"volume":37414700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":33.48,"high":33.52,"low":32.67,"open":32.7,"volume":50542800}]},{"date":"2019-10-16","estimated":0.51,"reported":0.56,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":28.44,"high":29.51,"low":28.41,"open":29.44,"volume":49434400},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":27.84,"high":28.3,"low":27.81,"open":28.2,"volume":52293100},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":27.81,"high":27.88,"low":27.16,"open":27.76,"volume":53015800},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":28.37,"high":28.4,"low":27.84,"open":27.85,"volume":42641800},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":28.31,"high":28.62,"low":28.18,"open":28.33,"volume":36742400},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":27.63,"high":27.92,"low":27.46,"open":27.87,"volume":58201100},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":27.89,"high":28.07,"low":27.75,"open":27.83,"volume":37511400},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":28.45,"high":28.75,"low":28.04,"open":28.04,"volume":48239300},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":28.91,"high":29.34,"low":28.86,"open":28.99,"volume":70008600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":29.14,"high":29.16,"low":28.73,"open":28.74,"volume":36040100},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":29.73,"high":30.24,"low":29.11,"open":29.34,"volume":78656000}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":30.17,"high":30.72,"low":30.15,"open":30.37,"volume":87131700},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":30.26,"high":30.54,"low":30,"open":30.3,"volume":55575900},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":30.35,"high":30.49,"low":30.1,"open":30.13,"volume":48872900},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":31.02,"high":31.15,"low":30.63,"open":30.67,"volume":61087400},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":31.2,"high":31.37,"low":30.75,"open":30.97,"volume":58662100},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":31.42,"high":31.44,"low":31.09,"open":31.13,"volume":47771200},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":31.36,"high":31.52,"low":31.2,"open":31.45,"volume":39491000},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":31.72,"high":31.85,"low":31.34,"open":31.36,"volume":43702000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":31.84,"high":32.23,"low":31.74,"open":31.97,"volume":58790300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":32.07,"high":32.14,"low":31.81,"open":31.94,"volume":48266600},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":31.62,"high":32.01,"low":31.53,"open":32.01,"volume":45262400}]},{"date":"2019-07-17","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":29.42,"high":29.85,"low":29.25,"open":29.48,"volume":48029900},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":29.15,"high":29.43,"low":28.93,"open":29.34,"volume":32263500},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":29.05,"high":29.24,"low":28.93,"open":29.19,"volume":26642300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":29.26,"high":29.57,"low":29.15,"open":29.36,"volume":33092000},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":29.2,"high":29.3,"low":28.94,"open":29.01,"volume":30924400},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":29.35,"high":29.42,"low":28.94,"open":28.97,"volume":28750100},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":29.02,"high":29.4,"low":28.96,"open":29.17,"volume":40574800},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":29.36,"high":29.5,"low":29.03,"open":29.1,"volume":37376800},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":29.45,"high":29.53,"low":29.36,"open":29.44,"volume":29632900},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":29.22,"high":29.53,"low":29.08,"open":29.5,"volume":46462100},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":28.99,"high":29.2,"low":28.86,"open":29.17,"volume":54920400}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":29.19,"high":29.62,"low":29,"open":29.1,"volume":84958300},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":29.48,"high":29.58,"low":29.18,"open":29.28,"volume":49468800},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":29.4,"high":29.61,"low":29.38,"open":29.54,"volume":44863200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":29.57,"high":29.61,"low":29.28,"open":29.29,"volume":31224300},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":30.25,"high":30.28,"low":29.7,"open":29.75,"volume":64030300},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":30.67,"high":30.75,"low":30.04,"open":30.07,"volume":53171900},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":30.34,"high":30.89,"low":30.21,"open":30.74,"volume":43251900},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":30.77,"high":30.99,"low":30.42,"open":30.57,"volume":46978800},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":30.52,"high":30.85,"low":30.49,"open":30.72,"volume":39176700},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":30.89,"high":30.9,"low":30.15,"open":30.21,"volume":37598300},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":30.68,"high":31.06,"low":30.59,"open":30.83,"volume":60607600}]},{"date":"2019-04-16","estimated":0.66,"reported":0.71,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":28.54,"high":28.74,"low":27.85,"open":27.9,"volume":91751100},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":28.87,"high":28.87,"low":28.35,"open":28.47,"volume":66694000},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":28.84,"high":29.24,"low":28.7,"open":29.07,"volume":63110600},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":29.15,"high":29.31,"low":28.84,"open":28.85,"volume":53712100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":29.08,"high":29.5,"low":28.98,"open":29.32,"volume":46383400},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":29.17,"high":29.2,"low":28.87,"open":28.89,"volume":35272800},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":28.89,"high":29.07,"low":28.74,"open":29,"volume":40535300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":29.07,"high":29.15,"low":28.75,"open":28.9,"volume":42669700},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":29.07,"high":29.49,"low":28.99,"open":29.25,"volume":50440100},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":30.17,"high":30.22,"low":29.56,"open":29.56,"volume":100192000},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":29.84,"high":30.14,"low":29.66,"open":30.1,"volume":57438800}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":29.88,"high":30.05,"low":29,"open":29.3,"volume":105168400},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":30.03,"high":30.12,"low":29.46,"open":29.83,"volume":94831600},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":30.03,"high":30.16,"low":29.82,"open":29.95,"volume":61796600},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":30.05,"high":30.1,"low":29.78,"open":29.93,"volume":34763400},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":30.07,"high":30.21,"low":29.92,"open":29.99,"volume":41889700},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":30.02,"high":30.17,"low":29.85,"open":29.95,"volume":40078100},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":30.08,"high":30.32,"low":29.9,"open":29.91,"volume":43243800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":30.35,"high":30.39,"low":30.05,"open":30.17,"volume":40627500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":30.77,"high":31.17,"low":30.41,"open":30.43,"volume":68408600},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":30.58,"high":30.88,"low":30.41,"open":30.8,"volume":47764200},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":30.26,"high":30.89,"low":30.18,"open":30.56,"volume":56161000}]},{"date":"2019-01-16","estimated":0.63,"reported":0.7,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":24.64,"high":24.97,"low":24.37,"open":24.57,"volume":56257300},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":24.96,"high":25.14,"low":24.01,"open":24.08,"volume":71836300},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":24.56,"high":25.04,"low":24.45,"open":24.94,"volume":66599600},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":25.58,"high":25.65,"low":25.03,"open":25.1,"volume":83829100},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":25.56,"high":25.78,"low":25.29,"open":25.56,"volume":57016300},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":25.51,"high":25.79,"low":25.09,"open":25.72,"volume":67339400},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":25.76,"high":25.85,"low":25.39,"open":25.67,"volume":69707200},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":25.73,"high":25.78,"low":25.42,"open":25.56,"volume":65235800},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":26.03,"high":26.04,"low":25.46,"open":25.53,"volume":63476000},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":26.37,"high":26.48,"low":25.61,"open":25.77,"volume":76715400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":26.55,"high":26.81,"low":26.05,"open":26.21,"volume":80625500}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":28.45,"high":28.72,"low":27.86,"open":28.13,"volume":163131700},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":28.99,"high":29,"low":28.09,"open":28.34,"volume":107428800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":29.3,"high":29.46,"low":28.71,"open":29.02,"volume":97928200},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":29.09,"high":29.3,"low":28.89,"open":28.98,"volume":84861400},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":28.92,"high":29.28,"low":28.62,"open":29.22,"volume":79425900},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":29.08,"high":29.2,"low":28.74,"open":28.75,"volume":59492300},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":29.58,"high":29.72,"low":29.14,"open":29.28,"volume":72182100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":29.63,"high":29.67,"low":29.29,"open":29.32,"volume":59963800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":29.39,"high":29.7,"low":29.34,"open":29.54,"volume":51451900},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":29.07,"high":29.47,"low":28.95,"open":29.42,"volume":66475800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":28.47,"high":28.84,"low":27.98,"open":28.75,"volume":100201200}]},{"date":"2018-10-15","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":29.46,"high":29.85,"low":29.42,"open":29.65,"volume":74707600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":29.65,"high":29.94,"low":29.54,"open":29.68,"volume":53900900},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":29.58,"high":29.72,"low":29.27,"open":29.58,"volume":42940300},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":30,"high":30.18,"low":29.72,"open":29.81,"volume":61080300},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":30.43,"high":30.79,"low":30.14,"open":30.17,"volume":72325700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":30.23,"high":30.65,"low":30.05,"open":30.6,"volume":51931000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":30.27,"high":30.42,"low":29.91,"open":30.05,"volume":47471600},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":29.98,"high":30.19,"low":29.87,"open":30.03,"volume":58868600},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":29.24,"high":30.13,"low":29.21,"open":29.98,"volume":88454400},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":28.36,"high":29.25,"low":28.26,"open":28.89,"volume":111417300},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":28.46,"high":29.04,"low":27.73,"open":28.99,"volume":102279200}],"post":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":27.92,"high":28.62,"low":27.64,"open":28.49,"volume":114636100},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":28.53,"high":28.58,"low":27.9,"open":28.24,"volume":87887800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":28.9,"high":29.19,"low":28.16,"open":28.37,"volume":79068700},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":28.25,"high":28.9,"low":28.14,"open":28.67,"volume":77369200},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":28.32,"high":28.52,"low":27.97,"open":28.14,"volume":64305400},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":27.38,"high":28.35,"low":27.31,"open":28.32,"volume":89942900},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":27.02,"high":27.2,"low":26.11,"open":26.39,"volume":102392500},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":26.19,"high":26.9,"low":26.08,"open":26.86,"volume":86386600},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":26.59,"high":26.93,"low":26.18,"open":26.38,"volume":73780400},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":26.39,"high":26.58,"low":25.88,"open":26.33,"volume":91103500},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":26.61,"high":27.18,"low":26.29,"open":26.69,"volume":89367000}]}] diff --git a/data/C_full.json b/data/C_full.json index 6ef3f87c4..4555bb07e 100644 --- a/data/C_full.json +++ b/data/C_full.json @@ -1 +1 @@ -[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]},{"date":"2018-07-13","estimated":1.56,"reported":1.63,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":10463,"close":65.46,"high":67.56,"low":65.44,"open":66.22,"volume":20917500},{"timestamp":1530192600,"date":"2018-06-28","index":10464,"close":66.88,"high":67.13,"low":65.56,"open":65.98,"volume":19860100},{"timestamp":1530279000,"date":"2018-06-29","index":10465,"close":66.92,"high":68.77,"low":66.88,"open":68,"volume":24193900},{"timestamp":1530538200,"date":"2018-07-02","index":10466,"close":67.16,"high":67.16,"low":65.94,"open":66.21,"volume":12699100},{"timestamp":1530624600,"date":"2018-07-03","index":10467,"close":66.06,"high":67.49,"low":65.94,"open":67.45,"volume":12346000},{"timestamp":1530797400,"date":"2018-07-05","index":10468,"close":66.56,"high":66.83,"low":66.22,"open":66.44,"volume":12359000},{"timestamp":1530883800,"date":"2018-07-06","index":10469,"close":67.14,"high":67.34,"low":65.9,"open":66.22,"volume":13174900},{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":68.94,"high":69.05,"low":67.49,"open":67.5,"volume":15148500},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":68.23,"high":69.35,"low":67.95,"open":69.23,"volume":17057700},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":67.91,"high":68.46,"low":67.84,"open":67.97,"volume":13262800},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":68.51,"high":68.6,"low":67.94,"open":68.36,"volume":13345200}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":67,"high":68.3,"low":66.22,"open":67.99,"volume":34054000},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":69.46,"high":69.71,"low":67.28,"open":67.36,"volume":26659900},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":69.35,"high":69.87,"low":68.8,"open":69.5,"volume":17262800},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":69.85,"high":70.26,"low":69.22,"open":69.22,"volume":16321200},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":68.99,"high":69.56,"low":68.56,"open":69.5,"volume":14833900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":69.22,"high":69.56,"low":68.53,"open":68.79,"volume":12017500},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":70.21,"high":70.45,"low":69.01,"open":69.16,"volume":15764000},{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":71.07,"high":71.47,"low":70.29,"open":70.4,"volume":21883800},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":71.72,"high":71.75,"low":70.75,"open":70.82,"volume":14232700},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":71.34,"high":71.91,"low":71.25,"open":71.75,"volume":11169200},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":71.69,"high":71.82,"low":71.16,"open":71.36,"volume":11194100}]},{"date":"2018-04-13","estimated":1.61,"reported":1.68,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10400,"close":68.26,"high":69.04,"low":67.53,"open":68.48,"volume":21712000},{"timestamp":1522330200,"date":"2018-03-29","index":10401,"close":67.5,"high":69.67,"low":67.5,"open":68.52,"volume":22621300},{"timestamp":1522675800,"date":"2018-04-02","index":10402,"close":67.71,"high":69.04,"low":66.55,"open":68.33,"volume":29975600},{"timestamp":1522762200,"date":"2018-04-03","index":10403,"close":68.48,"high":68.66,"low":67.42,"open":68.05,"volume":18822600},{"timestamp":1522848600,"date":"2018-04-04","index":10404,"close":69.31,"high":69.56,"low":67.05,"open":67.16,"volume":15651300},{"timestamp":1522935000,"date":"2018-04-05","index":10405,"close":70.22,"high":70.81,"low":69.9,"open":70.07,"volume":16120700},{"timestamp":1523021400,"date":"2018-04-06","index":10406,"close":68.6,"high":70.29,"low":67.93,"open":69.52,"volume":21543500},{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":69.44,"high":70.94,"low":68.99,"open":69.06,"volume":17036500},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":70.51,"high":71.24,"low":70.29,"open":71.05,"volume":16022300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":69.89,"high":70.6,"low":69.55,"open":69.97,"volume":15645500},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":72.13,"high":72.5,"low":70.47,"open":70.47,"volume":24488100}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":71.01,"high":73.38,"low":69.83,"open":73.21,"volume":31356000},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":70.07,"high":71.34,"low":69.76,"open":71.09,"volume":18877000},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":69.74,"high":70.93,"low":69.47,"open":70.65,"volume":18233400},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":68.98,"high":70.36,"low":68.85,"open":69.81,"volume":15382900},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":70.28,"high":70.61,"low":69.1,"open":69.1,"volume":15531600},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":70,"high":70.84,"low":69.75,"open":70.4,"volume":17629900},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":69.48,"high":70.27,"low":69.4,"open":70,"volume":11596400},{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":69.12,"high":70.62,"low":68.4,"open":69.76,"volume":16233700},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":69.36,"high":69.77,"low":68.05,"open":68.77,"volume":16059700},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":69.18,"high":69.59,"low":68.9,"open":69.11,"volume":13829700},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":68.99,"high":69.44,"low":68.74,"open":69,"volume":10420100}]},{"date":"2018-01-16","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":10339,"close":75.08,"high":75.17,"low":74.84,"open":74.91,"volume":8759800},{"timestamp":1514557800,"date":"2017-12-29","index":10340,"close":74.41,"high":75.29,"low":74.38,"open":75.17,"volume":10074900},{"timestamp":1514903400,"date":"2018-01-02","index":10341,"close":74.36,"high":75.18,"low":74.02,"open":75.09,"volume":15819800},{"timestamp":1514989800,"date":"2018-01-03","index":10342,"close":74.59,"high":74.74,"low":73.97,"open":74.35,"volume":14657900},{"timestamp":1515076200,"date":"2018-01-04","index":10343,"close":75.51,"high":76.11,"low":74.66,"open":75.01,"volume":16864900},{"timestamp":1515162600,"date":"2018-01-05","index":10344,"close":75.41,"high":75.77,"low":74.96,"open":75.71,"volume":15300500},{"timestamp":1515421800,"date":"2018-01-08","index":10345,"close":74.53,"high":75.24,"low":74.33,"open":75.17,"volume":14215700},{"timestamp":1515508200,"date":"2018-01-09","index":10346,"close":75.31,"high":75.89,"low":74.61,"open":74.76,"volume":14209500},{"timestamp":1515594600,"date":"2018-01-10","index":10347,"close":75.65,"high":76.28,"low":75.37,"open":75.7,"volume":14008000},{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":75.56,"high":76.02,"low":75.14,"open":75.98,"volume":15459900},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":76.84,"high":76.96,"low":75.78,"open":75.9,"volume":16946700}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":77.11,"high":78.44,"low":76.79,"open":77.76,"volume":26181400},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":77.47,"high":77.66,"low":76.1,"open":76.89,"volume":20958400},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":77.39,"high":77.7,"low":77.08,"open":77.66,"volume":15420800},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":78.3,"high":78.38,"low":77.43,"open":77.57,"volume":17814000},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":78.59,"high":78.9,"low":78.05,"open":78.24,"volume":11561100},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":78.55,"high":78.89,"low":77.96,"open":78.46,"volume":10080000},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":79.45,"high":79.71,"low":78.66,"open":78.96,"volume":18108600},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":79.44,"high":80.39,"low":79.21,"open":79.85,"volume":16178800},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":80.08,"high":80.08,"low":78.96,"open":79.61,"volume":12807800},{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":79.96,"high":80.7,"low":79.83,"open":80.12,"volume":14611100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":78.62,"high":79.6,"low":78.61,"open":79.2,"volume":15816900}]},{"date":"2017-10-12","estimated":1.32,"reported":1.42,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":10275,"close":72.28,"high":72.97,"low":71.91,"open":72.19,"volume":18092200},{"timestamp":1506605400,"date":"2017-09-28","index":10276,"close":72.65,"high":72.86,"low":72.02,"open":72.61,"volume":13845900},{"timestamp":1506691800,"date":"2017-09-29","index":10277,"close":72.74,"high":72.9,"low":72.36,"open":72.55,"volume":12777300},{"timestamp":1506951000,"date":"2017-10-02","index":10278,"close":73.8,"high":73.89,"low":72.91,"open":73.07,"volume":13386300},{"timestamp":1507037400,"date":"2017-10-03","index":10279,"close":74.13,"high":74.38,"low":73.85,"open":73.98,"volume":11925100},{"timestamp":1507123800,"date":"2017-10-04","index":10280,"close":74.06,"high":74.74,"low":73.93,"open":74.18,"volume":12904100},{"timestamp":1507210200,"date":"2017-10-05","index":10281,"close":75.72,"high":75.93,"low":73.85,"open":74.07,"volume":19701200},{"timestamp":1507296600,"date":"2017-10-06","index":10282,"close":75.64,"high":76.02,"low":75.1,"open":75.81,"volume":16119900},{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":75.39,"high":75.88,"low":75.09,"open":75.83,"volume":12830800},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":75.18,"high":75.54,"low":74.63,"open":75.4,"volume":13866600},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":74.94,"high":75.33,"low":74.66,"open":74.97,"volume":18597900}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":72.37,"high":76.14,"low":72.27,"open":75.82,"volume":40166300},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":72.11,"high":72.34,"low":70.91,"open":72.1,"volume":30907300},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":71.77,"high":72.58,"low":71.37,"open":71.38,"volume":21169200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":72.19,"high":72.72,"low":72,"open":72.24,"volume":15743800},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":73.12,"high":73.33,"low":72.55,"open":72.66,"volume":15126700},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":72.88,"high":72.94,"low":71.71,"open":72.35,"volume":12322700},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":73.53,"high":73.88,"low":73.18,"open":73.76,"volume":15634600},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":73.53,"high":74.01,"low":73.43,"open":73.48,"volume":10821500},{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":74.24,"high":74.75,"low":73.73,"open":73.96,"volume":15260200},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":73.62,"high":74.63,"low":73.26,"open":74.48,"volume":17188100},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":73.79,"high":74.25,"low":73.6,"open":73.66,"volume":13213100}]},{"date":"2017-07-14","estimated":1.21,"reported":1.28,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10212,"close":65.18,"high":65.36,"low":64.52,"open":65,"volume":24015200},{"timestamp":1498743000,"date":"2017-06-29","index":10213,"close":66.98,"high":67.75,"low":66.26,"open":67.65,"volume":40827200},{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":66.88,"high":67.59,"low":66.72,"open":67.56,"volume":15832300},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":68.26,"high":68.91,"low":67.24,"open":67.24,"volume":16488300},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":68.45,"high":68.73,"low":67.95,"open":68.33,"volume":17783100},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":67.63,"high":68.76,"low":67.57,"open":68.45,"volume":17960700},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":67.91,"high":68.3,"low":67.44,"open":68.03,"volume":14735300},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":67.65,"high":68.04,"low":67.44,"open":67.69,"volume":12613800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":66.82,"high":67.57,"low":66.6,"open":67.5,"volume":17134600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":66.92,"high":67.2,"low":66.54,"open":66.76,"volume":16881700},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":67.02,"high":67.29,"low":66.69,"open":67.15,"volume":20152000}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":66.72,"high":66.93,"low":65.52,"open":66.32,"volume":20742300},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":66.83,"high":67.1,"low":66.42,"open":66.76,"volume":17498000},{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":66.89,"high":67.1,"low":66.22,"open":66.44,"volume":15965900},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":66.7,"high":67.36,"low":66.5,"open":67.15,"volume":12687300},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":66.36,"high":67.04,"low":66.33,"open":66.62,"volume":14027600},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":66,"high":66.44,"low":65.89,"open":66.1,"volume":14075500},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":66.1,"high":66.43,"low":65.91,"open":65.92,"volume":14848400},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":68.03,"high":68.42,"low":67.81,"open":67.93,"volume":30833600},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":67.98,"high":68.84,"low":67.79,"open":68.47,"volume":19228500},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":67.6,"high":68.72,"low":67.36,"open":68,"volume":22650200},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":67.43,"high":67.77,"low":67,"open":67.42,"volume":13604500}]},{"date":"2017-04-13","estimated":1.24,"reported":1.35,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10149,"close":59.39,"high":59.88,"low":59.27,"open":59.53,"volume":13457400},{"timestamp":1490880600,"date":"2017-03-30","index":10150,"close":60.51,"high":60.83,"low":59.36,"open":59.39,"volume":14886200},{"timestamp":1490967000,"date":"2017-03-31","index":10151,"close":59.82,"high":60.51,"low":59.79,"open":60.31,"volume":14407900},{"timestamp":1491226200,"date":"2017-04-03","index":10152,"close":59.68,"high":60.09,"low":58.65,"open":59.93,"volume":15460500},{"timestamp":1491312600,"date":"2017-04-04","index":10153,"close":59.68,"high":59.95,"low":59.2,"open":59.29,"volume":9745600},{"timestamp":1491399000,"date":"2017-04-05","index":10154,"close":59.59,"high":61.02,"low":59.53,"open":60.5,"volume":20295200},{"timestamp":1491485400,"date":"2017-04-06","index":10155,"close":59.89,"high":60.23,"low":59.01,"open":59.44,"volume":13806000},{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":59.43,"high":59.89,"low":59.26,"open":59.33,"volume":13449300},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":59.28,"high":59.98,"low":58.98,"open":59.36,"volume":12096700},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":59.03,"high":59.05,"low":58.08,"open":58.68,"volume":15247800},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":58.51,"high":59.13,"low":58.27,"open":59.09,"volume":15223400}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":58.04,"high":59.73,"low":57.68,"open":58.3,"volume":31784400},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":58.99,"high":59.06,"low":57.93,"open":58.36,"volume":14657300},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":58.42,"high":58.89,"low":58.07,"open":58.58,"volume":16891000},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":57.73,"high":59.1,"low":57.6,"open":58.85,"volume":18104200},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":58.41,"high":58.65,"low":57.55,"open":58.17,"volume":17074800},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":57.72,"high":58.44,"low":57.63,"open":58.38,"volume":15255900},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":59.44,"high":59.71,"low":59.07,"open":59.18,"volume":24400300},{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":60.21,"high":60.79,"low":60,"open":60.08,"volume":21593500},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":60.1,"high":60.7,"low":59.96,"open":60.04,"volume":16058000},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":59.39,"high":59.99,"low":58.93,"open":59.98,"volume":14025900},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":59.12,"high":59.57,"low":59.05,"open":59.36,"volume":11917100}]},{"date":"2017-01-18","estimated":1.12,"reported":1.14,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":10089,"close":59.43,"high":59.8,"low":59.19,"open":59.5,"volume":16588500},{"timestamp":1483453800,"date":"2017-01-03","index":10090,"close":60.59,"high":61.09,"low":59.75,"open":60.68,"volume":18322400},{"timestamp":1483540200,"date":"2017-01-04","index":10091,"close":61.41,"high":61.63,"low":60.61,"open":60.69,"volume":16947500},{"timestamp":1483626600,"date":"2017-01-05","index":10092,"close":60.34,"high":61.43,"low":59.91,"open":60.97,"volume":18317900},{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":60.55,"high":60.84,"low":60.08,"open":60.68,"volume":16778400},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":60.22,"high":60.64,"low":59.67,"open":60.15,"volume":14593000},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":60.23,"high":60.85,"low":59.95,"open":60.2,"volume":13483300},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":59.96,"high":60,"low":59.25,"open":59.66,"volume":20737600},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":59.23,"high":59.82,"low":58.76,"open":59.53,"volume":22778900},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":59.63,"high":60.32,"low":59.38,"open":59.45,"volume":21045200},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":58.38,"high":59.32,"low":58.03,"open":59.01,"volume":25013800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":57.39,"high":58.28,"low":57.1,"open":57.99,"volume":29276200},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":56.66,"high":57.6,"low":56.39,"open":57.53,"volume":24932400},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":56.11,"high":57.12,"low":56.03,"open":56.95,"volume":27722300},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":55.68,"high":56.29,"low":55.42,"open":56.12,"volume":23130200},{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":56.74,"high":57.15,"low":55.68,"open":55.96,"volume":18416400},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":57.69,"high":57.92,"low":57.1,"open":57.9,"volume":21492900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":57.36,"high":57.98,"low":57.05,"open":57.6,"volume":20792700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":57.11,"high":57.41,"low":56.72,"open":57.39,"volume":17074200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":56.61,"high":56.68,"low":55.76,"open":56.51,"volume":17537600},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":55.83,"high":56.96,"low":55.58,"open":56.33,"volume":29221000},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":56.05,"high":56.98,"low":55.88,"open":56.72,"volume":17441500}]},{"date":"2016-10-14","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10025,"close":45.8,"high":47.4,"low":45.41,"open":46.8,"volume":28066800},{"timestamp":1475242200,"date":"2016-09-30","index":10026,"close":47.23,"high":47.5,"low":46.06,"open":46.33,"volume":25563100},{"timestamp":1475501400,"date":"2016-10-03","index":10027,"close":47.03,"high":47.26,"low":46.78,"open":47.02,"volume":13819800},{"timestamp":1475587800,"date":"2016-10-04","index":10028,"close":47.75,"high":48.43,"low":47.08,"open":47.1,"volume":25542000},{"timestamp":1475674200,"date":"2016-10-05","index":10029,"close":48.65,"high":48.88,"low":48.01,"open":48.01,"volume":18173400},{"timestamp":1475760600,"date":"2016-10-06","index":10030,"close":49.07,"high":49.09,"low":48.37,"open":48.83,"volume":15721000},{"timestamp":1475847000,"date":"2016-10-07","index":10031,"close":49.28,"high":49.41,"low":48.68,"open":49,"volume":16584000},{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":49.55,"high":49.96,"low":49.37,"open":49.46,"volume":14022700},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":48.99,"high":49.65,"low":48.69,"open":49.28,"volume":16033300},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":48.7,"high":49.22,"low":48.66,"open":48.97,"volume":14407300},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":48.47,"high":48.68,"low":47.54,"open":47.92,"volume":22302200}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":48.61,"high":49.95,"low":48.39,"open":49.6,"volume":28291800},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":48.6,"high":49.14,"low":48.41,"open":48.59,"volume":16655000},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":48.99,"high":49.29,"low":48.81,"open":49.18,"volume":18159900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":49.48,"high":49.71,"low":49.03,"open":49.11,"volume":14663600},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":49.58,"high":49.9,"low":49.21,"open":49.46,"volume":13522600},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":49.57,"high":49.63,"low":48.98,"open":49.07,"volume":12728600},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":49.58,"high":49.88,"low":49.52,"open":49.82,"volume":10753500},{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":49.59,"high":49.81,"low":49.3,"open":49.49,"volume":9790500},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":50.01,"high":50.06,"low":49.21,"open":49.27,"volume":13960000},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":49.93,"high":50.6,"low":49.9,"open":50.32,"volume":19181400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":49.56,"high":50.12,"low":48.95,"open":49.98,"volume":17780300}]},{"date":"2016-07-15","estimated":1.1,"reported":1.24,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":9961,"close":42.12,"high":42.19,"low":40.9,"open":41.14,"volume":34004100},{"timestamp":1467293400,"date":"2016-06-30","index":9962,"close":42.39,"high":42.8,"low":41.68,"open":42.68,"volume":34485400},{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":42.17,"high":42.69,"low":41.97,"open":42.3,"volume":19399600},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":40.78,"high":41.5,"low":40.42,"open":41.38,"volume":25571100},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":41.06,"high":41.08,"low":40.03,"open":40.15,"volume":27713900},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":41.29,"high":42.06,"low":41.09,"open":41.33,"volume":24585500},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":41.98,"high":42.27,"low":41.63,"open":41.8,"volume":29468600},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":42.29,"high":42.75,"low":42.29,"open":42.39,"volume":19752600},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":43.44,"high":43.48,"low":42.76,"open":42.82,"volume":23803600},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":43.33,"high":43.68,"low":43.02,"open":43.33,"volume":20488200},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":44.45,"high":44.77,"low":44.12,"open":44.38,"volume":37093600}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":44.33,"high":45.03,"low":43.85,"open":44.45,"volume":29198800},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":44.57,"high":44.9,"low":44.24,"open":44.28,"volume":18683900},{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":44.35,"high":44.69,"low":44.06,"open":44.19,"volume":15297300},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":44.47,"high":44.7,"low":44.2,"open":44.53,"volume":16547100},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":44.13,"high":44.7,"low":44.11,"open":44.5,"volume":14924900},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":44.3,"high":44.36,"low":43.83,"open":44.1,"volume":12764200},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":44.04,"high":44.36,"low":43.91,"open":44.31,"volume":14391400},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":44.15,"high":44.24,"low":43.9,"open":43.93,"volume":16152500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":44.29,"high":44.71,"low":44.13,"open":44.2,"volume":17814200},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":44.08,"high":44.17,"low":43.68,"open":44,"volume":13239600},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":43.81,"high":44.16,"low":43.76,"open":43.87,"volume":13773700}]},{"date":"2016-04-15","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":9898,"close":41.75,"high":42.34,"low":41.59,"open":41.83,"volume":15661700},{"timestamp":1459517400,"date":"2016-04-01","index":9899,"close":42.47,"high":42.6,"low":41.3,"open":41.52,"volume":17749500},{"timestamp":1459776600,"date":"2016-04-04","index":9900,"close":42.06,"high":42.7,"low":41.98,"open":42.36,"volume":14376300},{"timestamp":1459863000,"date":"2016-04-05","index":9901,"close":41.51,"high":41.9,"low":41.12,"open":41.45,"volume":17867800},{"timestamp":1459949400,"date":"2016-04-06","index":9902,"close":41.86,"high":41.89,"low":41.19,"open":41.53,"volume":16169900},{"timestamp":1460035800,"date":"2016-04-07","index":9903,"close":40.27,"high":41.48,"low":39.95,"open":41.3,"volume":22618000},{"timestamp":1460122200,"date":"2016-04-08","index":9904,"close":40.47,"high":41.28,"low":40.37,"open":40.86,"volume":14676100},{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":41.12,"high":41.51,"low":40.71,"open":40.74,"volume":21083700},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":41.9,"high":41.96,"low":41.12,"open":41.28,"volume":19888700},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":44.25,"high":44.49,"low":42.55,"open":42.55,"volume":33135400},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":44.98,"high":45.29,"low":44.02,"open":44.14,"volume":26885100}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":44.92,"high":46.56,"low":44.6,"open":46.45,"volume":39168600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":45.11,"high":45.25,"low":44.21,"open":44.42,"volume":22929900},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":45.63,"high":45.93,"low":45.23,"open":45.42,"volume":18833300},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":46.74,"high":46.75,"low":45.73,"open":45.74,"volume":21645700},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":46.6,"high":46.95,"low":46.23,"open":46.79,"volume":21538600},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":46.97,"high":47.35,"low":46.62,"open":46.69,"volume":17425900},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":46.69,"high":46.93,"low":46.14,"open":46.63,"volume":13480500},{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":47.1,"high":47.16,"low":46.42,"open":46.71,"volume":15573600},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":47.33,"high":47.84,"low":46.79,"open":46.89,"volume":19444700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":46.73,"high":47.53,"low":46.55,"open":46.79,"volume":18399500},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":46.28,"high":46.86,"low":46.06,"open":46.52,"volume":23922700}]},{"date":"2016-01-17","estimated":1.05,"reported":null,"pre":[],"post":[]},{"date":"2016-01-15","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9836,"close":52.3,"high":52.94,"low":52.25,"open":52.84,"volume":8763300},{"timestamp":1451572200,"date":"2015-12-31","index":9837,"close":51.75,"high":52.39,"low":51.75,"open":52.07,"volume":11281800},{"timestamp":1451917800,"date":"2016-01-04","index":9838,"close":51.13,"high":51.19,"low":50.19,"open":50.75,"volume":23440200},{"timestamp":1452004200,"date":"2016-01-05","index":9839,"close":50.86,"high":51.61,"low":50.41,"open":51.54,"volume":17444900},{"timestamp":1452090600,"date":"2016-01-06","index":9840,"close":50.12,"high":50.58,"low":49.76,"open":50.1,"volume":22501800},{"timestamp":1452177000,"date":"2016-01-07","index":9841,"close":47.56,"high":49.38,"low":47.5,"open":49.07,"volume":37902900},{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":46.13,"high":48.74,"low":46.03,"open":48.73,"volume":30643000},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":46.85,"high":46.99,"low":45.93,"open":46.56,"volume":26284600},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":46.88,"high":47.5,"low":46.27,"open":47.5,"volume":26310000},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":45.19,"high":47.35,"low":44.97,"open":47.32,"volume":27925800},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":45.38,"high":45.82,"low":44.57,"open":45.42,"volume":30129500}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":42.47,"high":43.69,"low":41.85,"open":42.51,"volume":52452600},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":41.94,"high":43.12,"low":41.66,"open":42.85,"volume":39032700},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":40.49,"high":41.03,"low":39.44,"open":40.52,"volume":49905400},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":40.15,"high":41.39,"low":40.03,"open":40.51,"volume":34976700},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":41.06,"high":41.35,"low":40.82,"open":41.05,"volume":30187200},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":39.55,"high":40.96,"low":39.45,"open":40.81,"volume":31924000},{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":40.5,"high":40.79,"low":39.5,"open":39.6,"volume":23508400},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":40.56,"high":41.69,"low":40.23,"open":40.37,"volume":28274800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":40.39,"high":41.39,"low":40.07,"open":41.2,"volume":23212800},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":42.58,"high":42.59,"low":40.78,"open":40.8,"volume":36107600},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":42.48,"high":42.83,"low":42,"open":42.36,"volume":22860300}]},{"date":"2015-10-16","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2015-10-15","estimated":1.28,"reported":1.31,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":9773,"close":49.61,"high":49.84,"low":48.9,"open":49.81,"volume":17629000},{"timestamp":1443706200,"date":"2015-10-01","index":9774,"close":49.89,"high":50,"low":49.22,"open":49.42,"volume":16291000},{"timestamp":1443792600,"date":"2015-10-02","index":9775,"close":49.88,"high":49.88,"low":47.71,"open":48.51,"volume":27320900},{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":51.16,"high":51.34,"low":50.34,"open":50.4,"volume":14881200},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":51.06,"high":51.5,"low":50.83,"open":51.05,"volume":12602100},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":51.32,"high":51.85,"low":50.89,"open":51.48,"volume":16572000},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":51.65,"high":51.84,"low":50.75,"open":51.09,"volume":16903000},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":51.38,"high":52.02,"low":50.93,"open":51.82,"volume":14341200},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":51.28,"high":51.49,"low":50.88,"open":51.36,"volume":11187000},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":51.21,"high":51.71,"low":50.83,"open":50.85,"volume":13337900},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":50.72,"high":51.22,"low":50.38,"open":51.07,"volume":22288000}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":52.97,"high":53.18,"low":51.12,"open":51.83,"volume":31023100},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":52.69,"high":53.36,"low":52.57,"open":53.34,"volume":17569200},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":52.86,"high":53.18,"low":52.33,"open":52.36,"volume":13616200},{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":52.84,"high":53.2,"low":52.6,"open":52.86,"volume":11195800},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":51.81,"high":53.16,"low":51.79,"open":52.99,"volume":15577800},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":52.51,"high":52.87,"low":52.15,"open":52.18,"volume":22320500},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":53.64,"high":53.67,"low":52.95,"open":53,"volume":19927100},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":53.11,"high":53.59,"low":52.75,"open":53.23,"volume":14530700},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":52.61,"high":52.91,"low":52.24,"open":52.71,"volume":13232400},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":54.73,"high":54.96,"low":52.71,"open":52.86,"volume":23403900},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":53.66,"high":55.06,"low":53.62,"open":54.5,"volume":23153900}]},{"date":"2015-08-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-07-16","estimated":1.34,"reported":1.45,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":9709,"close":55.24,"high":55.68,"low":54.81,"open":55.52,"volume":17737400},{"timestamp":1435757400,"date":"2015-07-01","index":9710,"close":55.68,"high":56.01,"low":55.24,"open":56.01,"volume":17606100},{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":55.37,"high":55.85,"low":55.07,"open":55.43,"volume":12062800},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":55.08,"high":55.25,"low":54.5,"open":54.79,"volume":12706200},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":54.5,"high":55.05,"low":53.03,"open":54.97,"volume":32011200},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":52.8,"high":53.81,"low":52.77,"open":53.81,"volume":26169400},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":53.71,"high":54.15,"low":53.6,"open":53.84,"volume":23540400},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":54.56,"high":54.79,"low":54.3,"open":54.55,"volume":16578700},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":55.54,"high":55.69,"low":55.04,"open":55.04,"volume":18803900},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":55.91,"high":56.12,"low":55.24,"open":55.37,"volume":18174900},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":56.46,"high":56.79,"low":55.95,"open":56.26,"volume":20470500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":58.59,"high":58.65,"low":57.71,"open":57.9,"volume":41084000},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":58.75,"high":58.89,"low":58.34,"open":58.53,"volume":21055300},{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":58.85,"high":59.3,"low":58.63,"open":58.96,"volume":16016600},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":59.1,"high":59.31,"low":58.8,"open":58.8,"volume":21541700},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":60.34,"high":60.53,"low":59.03,"open":59.12,"volume":30156200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":59.87,"high":60.95,"low":59.73,"open":60.29,"volume":29432300},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":58.7,"high":59.77,"low":58.33,"open":59.7,"volume":24760800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":57.96,"high":58.33,"low":57.43,"open":57.9,"volume":20378400},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":58.37,"high":58.5,"low":57.78,"open":58.45,"volume":12566700},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":58.92,"high":59.15,"low":58.43,"open":58.56,"volume":14460800},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":58.88,"high":59.05,"low":58.3,"open":58.73,"volume":11202100}]},{"date":"2015-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-04-16","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":9646,"close":51.52,"high":51.77,"low":51.16,"open":51.26,"volume":13928900},{"timestamp":1427895000,"date":"2015-04-01","index":9647,"close":51.62,"high":51.9,"low":51.01,"open":51.37,"volume":21577700},{"timestamp":1427981400,"date":"2015-04-02","index":9648,"close":51.86,"high":52.22,"low":51.59,"open":51.68,"volume":13966900},{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":51.62,"high":51.96,"low":50.98,"open":51.16,"volume":13250800},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":51.52,"high":51.93,"low":51.39,"open":51.83,"volume":11562700},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":51.89,"high":52.22,"low":51.63,"open":51.67,"volume":11773000},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":52.13,"high":52.21,"low":51.69,"open":51.73,"volume":13591400},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":52.43,"high":52.68,"low":51.98,"open":52.08,"volume":13032000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":52.66,"high":52.95,"low":52.41,"open":52.48,"volume":11984400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":52.73,"high":53,"low":52.38,"open":52.93,"volume":13259700},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":53.21,"high":53.38,"low":52.75,"open":52.93,"volume":19041100}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":54.02,"high":54.46,"low":53.8,"open":53.98,"volume":38345600},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":53.07,"high":54.1,"low":52.95,"open":53.51,"volume":23287000},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":53.2,"high":53.57,"low":53.09,"open":53.3,"volume":14730000},{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":52.48,"high":53.46,"low":52.25,"open":53.35,"volume":19554400},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":53.1,"high":53.38,"low":52.35,"open":52.52,"volume":14873400},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":53.22,"high":53.4,"low":52.82,"open":53.01,"volume":13049600},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":52.9,"high":53.22,"low":52.85,"open":53.16,"volume":10150500},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":52.8,"high":53.39,"low":52.78,"open":52.88,"volume":15613000},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":53.02,"high":53.1,"low":52.25,"open":52.67,"volume":14134500},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":53.76,"high":53.99,"low":52.61,"open":52.65,"volume":22542400},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":53.32,"high":53.97,"low":52.92,"open":53.75,"volume":19420600}]},{"date":"2015-04-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-01-15","estimated":0.09,"reported":0.06,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":9584,"close":54.84,"high":54.95,"low":54.25,"open":54.51,"volume":8188600},{"timestamp":1420036200,"date":"2014-12-31","index":9585,"close":54.11,"high":55.07,"low":54.1,"open":54.95,"volume":10193000},{"timestamp":1420209000,"date":"2015-01-02","index":9586,"close":54.26,"high":54.69,"low":53.79,"open":54.36,"volume":11137800},{"timestamp":1420468200,"date":"2015-01-05","index":9587,"close":52.55,"high":53.96,"low":52.33,"open":53.91,"volume":20945400},{"timestamp":1420554600,"date":"2015-01-06","index":9588,"close":50.7,"high":52.77,"low":50.53,"open":52.68,"volume":31989300},{"timestamp":1420641000,"date":"2015-01-07","index":9589,"close":51.17,"high":51.55,"low":50.62,"open":51.51,"volume":27890800},{"timestamp":1420727400,"date":"2015-01-08","index":9590,"close":51.94,"high":52.08,"low":51.5,"open":51.77,"volume":17467200},{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":50.78,"high":52.24,"low":50.77,"open":52.17,"volume":20180200},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":50.38,"high":50.91,"low":50.03,"open":50.82,"volume":22725800},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":50.02,"high":51.23,"low":49.61,"open":50.66,"volume":23201800},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":49.05,"high":49.1,"low":47.77,"open":48.96,"volume":44630800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":47.23,"high":48.24,"low":46.91,"open":48.06,"volume":48799400},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":47.61,"high":47.69,"low":46.6,"open":46.7,"volume":32307000},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":47.26,"high":48,"low":47.15,"open":47.98,"volume":25561000},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":47.74,"high":48.23,"low":47.15,"open":47.37,"volume":22873300},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":49.57,"high":49.75,"low":47.93,"open":48.26,"volume":29652600},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":48.62,"high":49.76,"low":48.61,"open":49.49,"volume":18984700},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":48.89,"high":49.03,"low":48.41,"open":48.48,"volume":13817500},{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":48.31,"high":48.65,"low":47.77,"open":48.04,"volume":16401200},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":47.11,"high":48.51,"low":47.11,"open":48.37,"volume":26065300},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":47.62,"high":47.78,"low":46.83,"open":47.07,"volume":19865700},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":46.95,"high":47.73,"low":46.9,"open":47.09,"volume":23729800}]},{"date":"2014-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-10-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":9520,"close":52.05,"high":52.27,"low":51.32,"open":51.75,"volume":13006900},{"timestamp":1412083800,"date":"2014-09-30","index":9521,"close":51.82,"high":52.49,"low":51.63,"open":52.08,"volume":21787700},{"timestamp":1412170200,"date":"2014-10-01","index":9522,"close":51.1,"high":51.85,"low":50.89,"open":51.68,"volume":20757500},{"timestamp":1412256600,"date":"2014-10-02","index":9523,"close":51.25,"high":51.52,"low":50.66,"open":50.94,"volume":18393400},{"timestamp":1412343000,"date":"2014-10-03","index":9524,"close":52.32,"high":52.43,"low":51.64,"open":51.71,"volume":17716300},{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":52.28,"high":52.67,"low":52.13,"open":52.57,"volume":12675100},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":51.27,"high":52.07,"low":51.27,"open":51.99,"volume":16837100},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":52.54,"high":52.6,"low":51.18,"open":51.21,"volume":23356300},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":51.14,"high":52.48,"low":51.01,"open":52.48,"volume":22423700},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":50.11,"high":51.29,"low":50.11,"open":50.93,"volume":27764500},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":49.9,"high":50.87,"low":49.86,"open":50.14,"volume":26025900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":51.47,"high":51.63,"low":50.44,"open":51.15,"volume":41368500},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":49.68,"high":50.93,"low":48.11,"open":50.9,"volume":55398300},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":49.75,"high":50.21,"low":48.74,"open":48.98,"volume":28295100},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":50.07,"high":50.72,"low":49.74,"open":50.49,"volume":21969900},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":50.53,"high":50.62,"low":49.96,"open":50.03,"volume":13796700},{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":51.27,"high":51.49,"low":50.75,"open":51.04,"volume":17798300},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":50.7,"high":51.8,"low":50.68,"open":51.27,"volume":16664500},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":51.41,"high":51.9,"low":51.09,"open":51.25,"volume":15167500},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":51.8,"high":51.87,"low":51.37,"open":51.44,"volume":13284400},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":51.59,"high":51.65,"low":51.17,"open":51.48,"volume":12134600},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":52.44,"high":52.52,"low":51.64,"open":51.64,"volume":16529200}]},{"date":"2014-07-14","estimated":1.05,"reported":1.24,"pre":[{"timestamp":1403789400,"date":"2014-06-26","index":9455,"close":47.23,"high":47.74,"low":47.03,"open":47.71,"volume":18875700},{"timestamp":1403875800,"date":"2014-06-27","index":9456,"close":47.14,"high":47.34,"low":46.92,"open":47.22,"volume":19162000},{"timestamp":1404135000,"date":"2014-06-30","index":9457,"close":47.1,"high":47.3,"low":47.01,"open":47.16,"volume":12290400},{"timestamp":1404221400,"date":"2014-07-01","index":9458,"close":47.46,"high":47.9,"low":47.22,"open":47.42,"volume":16699800},{"timestamp":1404307800,"date":"2014-07-02","index":9459,"close":48.01,"high":48.25,"low":47.5,"open":47.54,"volume":16774600},{"timestamp":1404394200,"date":"2014-07-03","index":9460,"close":48.24,"high":48.71,"low":48.07,"open":48.38,"volume":13643100},{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":47.98,"high":48.11,"low":47.59,"open":48.05,"volume":12052300},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":47.42,"high":47.73,"low":47.25,"open":47.7,"volume":13808800},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":47.38,"high":47.67,"low":47.2,"open":47.47,"volume":14195300},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":46.9,"high":47.05,"low":46.55,"open":46.71,"volume":18671600},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":47,"high":47.01,"low":46.57,"open":46.82,"volume":15205700}],"post":[{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":48.42,"high":48.83,"low":48.35,"open":48.67,"volume":36149700},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":49.29,"high":49.46,"low":48.82,"open":48.82,"volume":34419100},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":49.82,"high":49.87,"low":49.4,"open":49.49,"volume":23590400},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":49.18,"high":49.98,"low":49.16,"open":49.5,"volume":23847600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":49.56,"high":49.81,"low":49.31,"open":49.49,"volume":15453900},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":49.35,"high":49.47,"low":49.07,"open":49.16,"volume":10920200},{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":49.6,"high":49.83,"low":49.38,"open":49.6,"volume":13125500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":50.18,"high":50.59,"low":49.36,"open":49.61,"volume":20099200},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":50.09,"high":50.47,"low":49.96,"open":50.22,"volume":13282600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":50.03,"high":50.2,"low":49.94,"open":49.99,"volume":10082900},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":49.7,"high":50.08,"low":49.54,"open":49.95,"volume":12070400}]},{"date":"2014-04-14","estimated":1.14,"reported":1.3,"pre":[{"timestamp":1396013400,"date":"2014-03-28","index":9393,"close":47.25,"high":47.75,"low":47.03,"open":47.72,"volume":39796000},{"timestamp":1396272600,"date":"2014-03-31","index":9394,"close":47.6,"high":47.9,"low":47.47,"open":47.53,"volume":25651000},{"timestamp":1396359000,"date":"2014-04-01","index":9395,"close":47.8,"high":48.25,"low":47.65,"open":47.72,"volume":26810400},{"timestamp":1396445400,"date":"2014-04-02","index":9396,"close":48.24,"high":48.36,"low":47.73,"open":48.15,"volume":22354300},{"timestamp":1396531800,"date":"2014-04-03","index":9397,"close":47.68,"high":48,"low":47.37,"open":47.94,"volume":29237100},{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":47.11,"high":47.79,"low":46.85,"open":47.73,"volume":33010000},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":46.55,"high":47.17,"low":46.29,"open":47.12,"volume":30145300},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":46.6,"high":46.85,"low":46.12,"open":46.53,"volume":26874900},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":47.16,"high":47.19,"low":46.32,"open":46.78,"volume":22373200},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":46.23,"high":47.27,"low":46.12,"open":47.24,"volume":27170000},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":45.68,"high":46.42,"low":45.18,"open":45.7,"volume":31063200}],"post":[{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":47.67,"high":47.8,"low":46.98,"open":47.4,"volume":51962300},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":48.31,"high":48.46,"low":47.64,"open":47.96,"volume":36511600},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":48.18,"high":48.62,"low":47.58,"open":48.56,"volume":24654500},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":48.22,"high":48.44,"low":47.99,"open":48.19,"volume":21360900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":47.84,"high":48.22,"low":47.77,"open":48.18,"volume":17044500},{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":48.02,"high":48.55,"low":47.85,"open":47.9,"volume":18584800},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":48.4,"high":48.5,"low":47.91,"open":48,"volume":13497900},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":48.33,"high":48.58,"low":48.01,"open":48.45,"volume":14699100},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":47.75,"high":48.42,"low":47.68,"open":48.12,"volume":18117600},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":47.3,"high":47.97,"low":47.05,"open":47.64,"volume":25780300},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":48.16,"high":48.2,"low":47.4,"open":47.6,"volume":16942400}]},{"date":"2014-01-16","estimated":0.95,"reported":0.82,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":9333,"close":52.11,"high":52.12,"low":51.81,"open":51.96,"volume":10706800},{"timestamp":1388673000,"date":"2014-01-02","index":9334,"close":52.27,"high":52.4,"low":51.81,"open":52.03,"volume":16479700},{"timestamp":1388759400,"date":"2014-01-03","index":9335,"close":53.4,"high":53.47,"low":52.31,"open":52.39,"volume":26884900},{"timestamp":1389018600,"date":"2014-01-06","index":9336,"close":53.81,"high":54.29,"low":53.43,"open":53.62,"volume":28503100},{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":54.18,"high":54.72,"low":53.78,"open":54.59,"volume":28840400},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":54.81,"high":55,"low":54.2,"open":54.29,"volume":25989800},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":55.2,"high":55.28,"low":54.76,"open":55,"volume":21803700},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":54.72,"high":55.09,"low":54.3,"open":55.03,"volume":22485900},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":53.72,"high":54.66,"low":53.44,"open":54.46,"volume":21110300},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":53.95,"high":54.4,"low":53.63,"open":54.13,"volume":17771000},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":54.99,"high":55.17,"low":54.36,"open":54.52,"volume":33688100}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":52.6,"high":53.56,"low":52.35,"open":53.56,"volume":62946800},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":52.27,"high":52.92,"low":52.13,"open":52.65,"volume":33934500},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":51.85,"high":53,"low":51.56,"open":52.5,"volume":27567400},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":51.9,"high":52.13,"low":51.51,"open":52.01,"volume":20841100},{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":50.72,"high":51.65,"low":50.55,"open":51.65,"volume":34832200},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":49.33,"high":50.17,"low":49.08,"open":50.05,"volume":59057100},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":48.81,"high":49.66,"low":48.36,"open":49.1,"volume":39675300},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":49.6,"high":49.86,"low":49.29,"open":49.29,"volume":24780900},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":48.08,"high":49.36,"low":47.7,"open":48.92,"volume":54018100},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":48.3,"high":48.7,"low":47.78,"open":48.46,"volume":39940700},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":47.43,"high":48.2,"low":47.29,"open":47.51,"volume":33425100}]},{"date":"2013-10-15","estimated":1.04,"reported":1.02,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9269,"close":48.51,"high":48.86,"low":47.83,"open":48.27,"volume":23789300},{"timestamp":1380634200,"date":"2013-10-01","index":9270,"close":48.6,"high":49.1,"low":48.42,"open":48.85,"volume":21040400},{"timestamp":1380720600,"date":"2013-10-02","index":9271,"close":48.71,"high":49.05,"low":48.16,"open":48.42,"volume":23568300},{"timestamp":1380807000,"date":"2013-10-03","index":9272,"close":48.4,"high":48.98,"low":48.03,"open":48.81,"volume":22013300},{"timestamp":1380893400,"date":"2013-10-04","index":9273,"close":49.14,"high":49.19,"low":48.38,"open":48.45,"volume":18436000},{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":48.18,"high":48.67,"low":48.16,"open":48.62,"volume":19144300},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":47.67,"high":48.45,"low":47.62,"open":48.22,"volume":24655300},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":47.95,"high":48.38,"low":47.6,"open":47.98,"volume":22597700},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":49.27,"high":49.37,"low":48.57,"open":48.8,"volume":23989600},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":49.22,"high":49.36,"low":48.7,"open":49.35,"volume":22990000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":49.6,"high":49.9,"low":48.55,"open":48.83,"volume":24765900}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":48.86,"high":49.99,"low":48.65,"open":49.69,"volume":49035600},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":50.84,"high":50.9,"low":49.27,"open":49.43,"volume":41564100},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":51.12,"high":51.22,"low":50.29,"open":50.38,"volume":28304600},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":51.15,"high":51.37,"low":50.81,"open":51.37,"volume":24565300},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":51.03,"high":51.57,"low":51,"open":51.19,"volume":18703100},{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":50.76,"high":51.39,"low":50.58,"open":51.32,"volume":27816600},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":50.19,"high":50.53,"low":49.92,"open":50.47,"volume":19530800},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":50.15,"high":50.31,"low":49.77,"open":50.27,"volume":20034600},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":50.06,"high":50.26,"low":49.95,"open":50.03,"volume":16736600},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":50.15,"high":50.33,"low":49.96,"open":50.01,"volume":15543300},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":50.22,"high":50.46,"low":50.07,"open":50.27,"volume":16416100}]},{"date":"2013-07-15","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1372339800,"date":"2013-06-27","index":9204,"close":48.28,"high":48.69,"low":47.81,"open":48.14,"volume":29309200},{"timestamp":1372426200,"date":"2013-06-28","index":9205,"close":47.97,"high":48.39,"low":47.67,"open":48.12,"volume":28063600},{"timestamp":1372685400,"date":"2013-07-01","index":9206,"close":48.25,"high":49.2,"low":46.7,"open":48.5,"volume":27234700},{"timestamp":1372771800,"date":"2013-07-02","index":9207,"close":48.15,"high":49.16,"low":47.77,"open":48.27,"volume":26615400},{"timestamp":1372858200,"date":"2013-07-03","index":9208,"close":47.67,"high":47.77,"low":47.15,"open":47.47,"volume":15269700},{"timestamp":1373031000,"date":"2013-07-05","index":9209,"close":48.53,"high":48.58,"low":47.77,"open":48.25,"volume":21649800},{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":49.52,"high":49.77,"low":48.8,"open":48.92,"volume":26617000},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":50.21,"high":50.25,"low":49.4,"open":50,"volume":29512900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":49.63,"high":50.24,"low":49.52,"open":49.91,"volume":23768300},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":50.04,"high":50.64,"low":49.55,"open":50.62,"volume":31097900},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":50.81,"high":50.84,"low":49.93,"open":50.15,"volume":26672500}],"post":[{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":51.81,"high":52.16,"low":51.01,"open":52.04,"volume":57329500},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":51.83,"high":52.43,"low":51.51,"open":52,"volume":33099000},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":51.79,"high":52.39,"low":51.78,"open":51.99,"volume":34814200},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":52.69,"high":52.7,"low":52.05,"open":52.16,"volume":33211400},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":52.35,"high":52.65,"low":52.15,"open":52.63,"volume":21762600},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":53,"high":53,"low":52.16,"open":52.38,"volume":20047200},{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":52.88,"high":53.3,"low":52.66,"open":53.17,"volume":19492100},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":52.19,"high":53.17,"low":52.11,"open":52.98,"volume":22674500},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":52.66,"high":52.7,"low":51.4,"open":51.98,"volume":23057000},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":52.21,"high":52.46,"low":51.82,"open":52.42,"volume":16248100},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":51.64,"high":51.95,"low":51.3,"open":51.9,"volume":16327800}]},{"date":"2013-04-15","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":9141,"close":44.24,"high":44.75,"low":44.05,"open":44.45,"volume":25355400},{"timestamp":1364823000,"date":"2013-04-01","index":9142,"close":43.79,"high":44.71,"low":43.66,"open":44.32,"volume":19623400},{"timestamp":1364909400,"date":"2013-04-02","index":9143,"close":44.11,"high":44.48,"low":43.88,"open":43.98,"volume":25145000},{"timestamp":1364995800,"date":"2013-04-03","index":9144,"close":42.5,"high":44.1,"low":42.2,"open":43.97,"volume":47968100},{"timestamp":1365082200,"date":"2013-04-04","index":9145,"close":42.77,"high":42.98,"low":42.15,"open":42.53,"volume":38527900},{"timestamp":1365168600,"date":"2013-04-05","index":9146,"close":43.01,"high":43.16,"low":41.6,"open":41.75,"volume":32561500},{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":43.56,"high":43.62,"low":42.54,"open":43.06,"volume":23502800},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":43.89,"high":44.28,"low":43.68,"open":43.69,"volume":26793500},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":45.06,"high":45.25,"low":44.18,"open":44.23,"volume":28334200},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":44.87,"high":45.55,"low":44.65,"open":45.1,"volume":28399900},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":44.78,"high":44.81,"low":44.06,"open":44.46,"volume":24702000}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":44.87,"high":46.29,"low":44.83,"open":46.1,"volume":56796300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":46.66,"high":46.78,"low":45.83,"open":45.88,"volume":40230100},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":45.74,"high":46.21,"low":45.07,"open":46.15,"volume":36241300},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":45.09,"high":45.75,"low":44.87,"open":45.75,"volume":29877900},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":45.03,"high":45.5,"low":44.91,"open":45.44,"volume":23630500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":45.15,"high":45.26,"low":44.52,"open":45.16,"volume":19919400},{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":46.46,"high":46.62,"low":45.4,"open":45.43,"volume":28837900},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":47.12,"high":47.43,"low":46.4,"open":46.41,"volume":23560500},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":47.11,"high":47.68,"low":46.9,"open":47.19,"volume":25633900},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":46.92,"high":47.22,"low":46.49,"open":47,"volume":14989200},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":46.82,"high":47.29,"low":46.71,"open":47.19,"volume":14224700}]},{"date":"2013-01-17","estimated":0.96,"reported":0.69,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9082,"close":41.25,"high":41.4,"low":40.7,"open":40.91,"volume":45648500},{"timestamp":1357223400,"date":"2013-01-03","index":9083,"close":41.39,"high":41.5,"low":41.04,"open":41.17,"volume":38343300},{"timestamp":1357309800,"date":"2013-01-04","index":9084,"close":42.43,"high":42.54,"low":41.63,"open":41.76,"volume":46310100},{"timestamp":1357569000,"date":"2013-01-07","index":9085,"close":42.47,"high":42.55,"low":41.97,"open":42.54,"volume":36305100},{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":42.46,"high":42.47,"low":42.03,"open":42.29,"volume":28185200},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":42.04,"high":43.25,"low":41.81,"open":42.5,"volume":44923500},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":42.83,"high":43.06,"low":41.98,"open":42.34,"volume":42154200},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":42.34,"high":42.83,"low":41.92,"open":42.82,"volume":42517300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":42.22,"high":42.55,"low":41.71,"open":42.36,"volume":26795300},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":42.57,"high":42.74,"low":41.77,"open":41.81,"volume":29118700},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":42.48,"high":42.85,"low":42.25,"open":42.54,"volume":36165300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":41.24,"high":41.62,"low":40.9,"open":41.53,"volume":80185700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":41.66,"high":41.74,"low":41.11,"open":41.27,"volume":40807100},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":41.78,"high":41.82,"low":40.82,"open":41.35,"volume":42035900},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":42.02,"high":42.22,"low":41.54,"open":41.85,"volume":32339300},{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":42.8,"high":43.2,"low":42.04,"open":42.1,"volume":34462600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":42.91,"high":43.34,"low":42.62,"open":43.13,"volume":26707200},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":42.34,"high":42.98,"low":42.23,"open":42.98,"volume":27213600},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":42.16,"high":42.6,"low":41.95,"open":42.07,"volume":26998900},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":41.95,"high":42.18,"low":41.76,"open":41.99,"volume":21801200},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":42.16,"high":42.29,"low":41.62,"open":41.88,"volume":21324700},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":43.02,"high":43.2,"low":42.22,"open":42.48,"volume":34997400}]},{"date":"2012-10-15","estimated":0.96,"reported":1.06,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":9019,"close":32.72,"high":33.12,"low":32.53,"open":32.73,"volume":28952300},{"timestamp":1349098200,"date":"2012-10-01","index":9020,"close":32.75,"high":33.59,"low":32.7,"open":33,"volume":33550700},{"timestamp":1349184600,"date":"2012-10-02","index":9021,"close":33.26,"high":33.38,"low":32.87,"open":33.27,"volume":25460500},{"timestamp":1349271000,"date":"2012-10-03","index":9022,"close":34.06,"high":34.06,"low":33.05,"open":33.44,"volume":34206500},{"timestamp":1349357400,"date":"2012-10-04","index":9023,"close":34.96,"high":35.09,"low":34.27,"open":34.41,"volume":39524000},{"timestamp":1349443800,"date":"2012-10-05","index":9024,"close":34.77,"high":35.74,"low":34.6,"open":35.39,"volume":42369700},{"timestamp":1349703000,"date":"2012-10-08","index":9025,"close":34.78,"high":34.89,"low":34.23,"open":34.23,"volume":20622700},{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":34.6,"high":35.08,"low":34.52,"open":34.82,"volume":29208800},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":35.14,"high":35.18,"low":34.59,"open":34.71,"volume":29302200},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":35.52,"high":36.16,"low":35.36,"open":35.67,"volume":44125600},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":34.75,"high":35.65,"low":34.66,"open":34.81,"volume":42554900}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":36.66,"high":36.7,"low":35.2,"open":35.4,"volume":76080200},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":37.25,"high":37.4,"low":36.25,"open":36.41,"volume":128150100},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":38.43,"high":38.48,"low":37.56,"open":37.67,"volume":69122700},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":38.42,"high":38.72,"low":38.01,"open":38.24,"volume":43728600},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":37.16,"high":38.06,"low":37.01,"open":38.03,"volume":59598800},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":37.72,"high":37.75,"low":37.09,"open":37.21,"volume":35734500},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":36.89,"high":37.3,"low":36.8,"open":36.99,"volume":36533100},{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":37.3,"high":37.7,"low":37.02,"open":37.25,"volume":41788700},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":37.41,"high":37.84,"low":36.9,"open":37.72,"volume":32797300},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":36.6,"high":37.31,"low":36.48,"open":37.14,"volume":40482500},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":37.39,"high":37.48,"low":36.74,"open":36.98,"volume":34193700}]},{"date":"2012-07-16","estimated":0.89,"reported":1,"pre":[{"timestamp":1340890200,"date":"2012-06-28","index":8955,"close":26.39,"high":26.74,"low":25.63,"open":26.46,"volume":68262300},{"timestamp":1340976600,"date":"2012-06-29","index":8956,"close":27.41,"high":27.59,"low":27.01,"open":27.45,"volume":54296400},{"timestamp":1341235800,"date":"2012-07-02","index":8957,"close":27.46,"high":27.93,"low":26.97,"open":27.47,"volume":29971400},{"timestamp":1341322200,"date":"2012-07-03","index":8958,"close":27.65,"high":27.77,"low":27.19,"open":27.4,"volume":14966500},{"timestamp":1341495000,"date":"2012-07-05","index":8959,"close":26.84,"high":27.62,"low":26.7,"open":27.52,"volume":31836300},{"timestamp":1341581400,"date":"2012-07-06","index":8960,"close":26.36,"high":26.77,"low":26.1,"open":26.44,"volume":27552100},{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":26.11,"high":26.38,"low":25.8,"open":26.21,"volume":27902500},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":25.88,"high":26.61,"low":25.7,"open":26.44,"volume":27895100},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":25.87,"high":26.46,"low":25.72,"open":25.96,"volume":37863200},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":25.28,"high":25.65,"low":25.15,"open":25.61,"volume":36919200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":26.65,"high":26.97,"low":25.54,"open":25.58,"volume":48422100}],"post":[{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":26.81,"high":27.53,"low":26.62,"open":27.45,"volume":59427600},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":27.38,"high":27.41,"low":26.61,"open":27.13,"volume":39561100},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":27.1,"high":27.5,"low":26.91,"open":27.19,"volume":32283900},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":26.59,"high":27.35,"low":26.45,"open":27.16,"volume":33200800},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":25.87,"high":26.26,"low":25.85,"open":26.26,"volume":31663300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":25.34,"high":25.42,"low":25.01,"open":25.1,"volume":39012600},{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":25.24,"high":25.49,"low":24.91,"open":25.44,"volume":35737900},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":25.79,"high":26.1,"low":25.46,"open":25.47,"volume":37005900},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":26.28,"high":26.52,"low":26,"open":26.47,"volume":29947900},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":27.3,"high":27.6,"low":26.35,"open":26.6,"volume":52233900},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":27.14,"high":27.38,"low":26.98,"open":27.25,"volume":26263900}]},{"date":"2012-04-16","estimated":1,"reported":1.11,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":8892,"close":36.51,"high":36.78,"low":35.93,"open":36.63,"volume":32684100},{"timestamp":1333114200,"date":"2012-03-30","index":8893,"close":36.55,"high":36.8,"low":36.25,"open":36.7,"volume":23966200},{"timestamp":1333373400,"date":"2012-04-02","index":8894,"close":36.87,"high":37.14,"low":36.16,"open":36.4,"volume":23825400},{"timestamp":1333459800,"date":"2012-04-03","index":8895,"close":36.37,"high":36.84,"low":36,"open":36.7,"volume":30799800},{"timestamp":1333546200,"date":"2012-04-04","index":8896,"close":35.04,"high":35.89,"low":34.82,"open":35.88,"volume":45697800},{"timestamp":1333632600,"date":"2012-04-05","index":8897,"close":34.79,"high":35.28,"low":34.53,"open":34.73,"volume":31465700},{"timestamp":1333978200,"date":"2012-04-09","index":8898,"close":33.97,"high":34.27,"low":33.58,"open":34,"volume":34335400},{"timestamp":1334064600,"date":"2012-04-10","index":8899,"close":32.86,"high":34.4,"low":32.7,"open":33.95,"volume":58489800},{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":33.59,"high":33.99,"low":33.28,"open":33.59,"volume":30680500},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":34.63,"high":34.87,"low":33.61,"open":33.8,"volume":36908700},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":33.41,"high":34.66,"low":33.16,"open":34.62,"volume":41220900}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":34,"high":34.7,"low":33.76,"open":34.17,"volume":59668700},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":35.08,"high":35.41,"low":34.43,"open":34.82,"volume":52307900},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":35.08,"high":35.99,"low":34.89,"open":34.89,"volume":41510700},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":34.85,"high":35.5,"low":34.46,"open":35.44,"volume":40303900},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":33.89,"high":35.03,"low":33.8,"open":34.96,"volume":37359200},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":33.25,"high":33.31,"low":32.46,"open":32.84,"volume":39887900},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":33.42,"high":33.91,"low":33,"open":33.37,"volume":30282900},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":33.68,"high":34.08,"low":33.21,"open":34.04,"volume":32379600},{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":33.88,"high":34.14,"low":33.35,"open":33.42,"volume":28828900},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":33.5,"high":34.09,"low":33.39,"open":34.04,"volume":28829900},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":33.04,"high":33.41,"low":32.73,"open":33.35,"volume":26263300}]},{"date":"2012-01-17","estimated":0.49,"reported":0.38,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":8830,"close":26.76,"high":26.81,"low":26.13,"open":26.2,"volume":28016100},{"timestamp":1325255400,"date":"2011-12-30","index":8831,"close":26.31,"high":26.78,"low":26.29,"open":26.52,"volume":26210200},{"timestamp":1325601000,"date":"2012-01-03","index":8832,"close":28.33,"high":28.51,"low":27.13,"open":27.13,"volume":58169500},{"timestamp":1325687400,"date":"2012-01-04","index":8833,"close":28.17,"high":28.38,"low":27.62,"open":28.04,"volume":41455000},{"timestamp":1325773800,"date":"2012-01-05","index":8834,"close":28.51,"high":29.18,"low":27.47,"open":27.66,"volume":66793300},{"timestamp":1325860200,"date":"2012-01-06","index":8835,"close":28.55,"high":29.06,"low":28.01,"open":28.66,"volume":48226900},{"timestamp":1326119400,"date":"2012-01-09","index":8836,"close":29.08,"high":29.38,"low":28.65,"open":28.72,"volume":35017900},{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":30,"high":30.14,"low":29.66,"open":29.75,"volume":47710900},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":31.27,"high":31.45,"low":29.74,"open":29.77,"volume":72656000},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":31.6,"high":32.09,"low":30.86,"open":31.85,"volume":58233900},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":30.74,"high":31,"low":29.88,"open":30.21,"volume":65632100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":28.22,"high":29.97,"low":28.16,"open":29.18,"volume":116154600},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":29.03,"high":29.09,"low":27.66,"open":28.14,"volume":77552100},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":29.33,"high":30.04,"low":29.1,"open":29.79,"volume":63977200},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":29.64,"high":29.64,"low":28.67,"open":29.24,"volume":55968600},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":29.85,"high":30.33,"low":29.41,"open":29.58,"volume":39474700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":29.9,"high":29.99,"low":28.9,"open":29.19,"volume":37257100},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":29.96,"high":30.15,"low":29.32,"open":29.39,"volume":39067000},{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":30.38,"high":30.95,"low":29.54,"open":30.41,"volume":50455500},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":30.87,"high":30.91,"low":30.02,"open":30.06,"volume":37713400},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":30.23,"high":30.53,"low":30.08,"open":30.43,"volume":34772400},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":30.72,"high":30.9,"low":30.3,"open":30.67,"volume":40151200}]},{"date":"2011-10-17","estimated":0.81,"reported":1.23,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":8768,"close":25.62,"high":26.5,"low":25.61,"open":26.26,"volume":41243300},{"timestamp":1317648600,"date":"2011-10-03","index":8769,"close":23.11,"high":25.68,"low":23.05,"open":25.16,"volume":69568400},{"timestamp":1317735000,"date":"2011-10-04","index":8770,"close":24.39,"high":24.53,"low":21.4,"open":22.56,"volume":84504100},{"timestamp":1317821400,"date":"2011-10-05","index":8771,"close":24.71,"high":25.09,"low":23.29,"open":24.13,"volume":54164000},{"timestamp":1317907800,"date":"2011-10-06","index":8772,"close":26.02,"high":26.22,"low":24.28,"open":24.72,"volume":69855700},{"timestamp":1317994200,"date":"2011-10-07","index":8773,"close":24.63,"high":26.42,"low":24.55,"open":26.32,"volume":64586100},{"timestamp":1318253400,"date":"2011-10-10","index":8774,"close":26.49,"high":26.5,"low":25.41,"open":25.44,"volume":46194400},{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":27.84,"high":28.27,"low":25.91,"open":26.02,"volume":80653500},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":29.2,"high":29.97,"low":28.18,"open":28.39,"volume":89031000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":27.64,"high":28.64,"low":27.25,"open":28.53,"volume":63361700},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":28.4,"high":28.41,"low":27.23,"open":28.21,"volume":48555700}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":27.93,"high":29.49,"low":27.88,"open":28.82,"volume":82340000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":29.88,"high":30.53,"low":28.01,"open":28.39,"volume":78304400},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":29.39,"high":31.33,"low":29.2,"open":29.97,"volume":75783900},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":30.08,"high":30.2,"low":28.7,"open":29.38,"volume":52466000},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":30.3,"high":30.7,"low":29.69,"open":30.42,"volume":68536100},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":31.6,"high":31.85,"low":30.48,"open":30.48,"volume":58945800},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":30.9,"high":31.5,"low":30.45,"open":31.4,"volume":65217200},{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":31.15,"high":31.87,"low":30.27,"open":31.59,"volume":68002100},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":34.17,"high":34.4,"low":32.71,"open":33.37,"volume":104602100},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":34.16,"high":34.39,"low":33.22,"open":33.55,"volume":51423800},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":31.59,"high":33.2,"low":31.54,"open":33.06,"volume":65573000}]},{"date":"2011-07-15","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":8703,"close":41.5,"high":41.53,"low":40.68,"open":41.01,"volume":46800700},{"timestamp":1309440600,"date":"2011-06-30","index":8704,"close":41.64,"high":42,"low":41.21,"open":41.59,"volume":32214600},{"timestamp":1309527000,"date":"2011-07-01","index":8705,"close":42.88,"high":43.06,"low":41.42,"open":41.53,"volume":42780800},{"timestamp":1309872600,"date":"2011-07-05","index":8706,"close":42.57,"high":43,"low":42.21,"open":42.89,"volume":34279200},{"timestamp":1309959000,"date":"2011-07-06","index":8707,"close":42.01,"high":42.22,"low":41.37,"open":42.15,"volume":28177800},{"timestamp":1310045400,"date":"2011-07-07","index":8708,"close":42.63,"high":42.96,"low":42.31,"open":42.37,"volume":22067400},{"timestamp":1310131800,"date":"2011-07-08","index":8709,"close":42.03,"high":42.25,"low":41.83,"open":42.08,"volume":22229800},{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":39.79,"high":41.4,"low":39.57,"open":41.28,"volume":47287600},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":39.07,"high":40.02,"low":39.02,"open":39.48,"volume":43630400},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":39.47,"high":40.22,"low":39.11,"open":39.44,"volume":32756100},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":39.02,"high":39.87,"low":39,"open":39.72,"volume":32718400}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":38.38,"high":40.39,"low":38.12,"open":40.14,"volume":69517800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":37.74,"high":38.25,"low":36.92,"open":38.2,"volume":50137500},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":38.02,"high":38.18,"low":37.42,"open":37.83,"volume":32172000},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":38.62,"high":39.12,"low":38.04,"open":38.17,"volume":31574600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":40.32,"high":40.38,"low":39.06,"open":39.14,"volume":53445100},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":40.26,"high":40.5,"low":39.84,"open":40.27,"volume":24164500},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":39.91,"high":40.06,"low":39.4,"open":39.69,"volume":21427400},{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":39.72,"high":40.09,"low":39.4,"open":39.76,"volume":21205600},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":38.27,"high":39.42,"low":38.01,"open":39.39,"volume":39694100},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":38.18,"high":38.87,"low":38.1,"open":38.24,"volume":23233800},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":38.34,"high":38.77,"low":37.64,"open":37.92,"volume":27141900}]},{"date":"2011-04-18","estimated":0.92,"reported":1,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":8642,"close":44.5,"high":44.8,"low":44.3,"open":44.6,"volume":25952210},{"timestamp":1301923800,"date":"2011-04-04","index":8643,"close":44.3,"high":44.7,"low":43.9,"open":44.6,"volume":29670460},{"timestamp":1302010200,"date":"2011-04-05","index":8644,"close":44.7,"high":44.8,"low":44.2,"open":44.6,"volume":40880950},{"timestamp":1302096600,"date":"2011-04-06","index":8645,"close":45.9,"high":46.5,"low":44.7,"open":45.1,"volume":64009410},{"timestamp":1302183000,"date":"2011-04-07","index":8646,"close":45.8,"high":46.9,"low":45.8,"open":46.2,"volume":56844410},{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":45.6,"high":46.7,"low":45.3,"open":46.4,"volume":39526630},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":45.3,"high":45.9,"low":45.2,"open":45.8,"volume":23444240},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":45.5,"high":45.9,"low":44.6,"open":45,"volume":45351280},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":45,"high":46,"low":44.8,"open":45.9,"volume":41002970},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":44.3,"high":44.8,"low":43.9,"open":44.8,"volume":40517360},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":44.2,"high":44.9,"low":44,"open":44.6,"volume":40547880}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":44.2,"high":45.2,"low":43.5,"open":44.2,"volume":79085390},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":45.3,"high":45.5,"low":44.4,"open":44.6,"volume":54278930},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":45.7,"high":46,"low":45.2,"open":45.6,"volume":31615610},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":45.5,"high":46,"low":44.9,"open":45.8,"volume":31274740},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":45.2,"high":45.8,"low":45.1,"open":45.4,"volume":24048020},{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":45.1,"high":45.4,"low":44.9,"open":45.3,"volume":37260000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":45.1,"high":45.3,"low":44.9,"open":45.1,"volume":28289910},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":45.9,"high":46,"low":44.7,"open":44.9,"volume":43925890},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":45.9,"high":45.9,"low":45.3,"open":45.8,"volume":26901780},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":44.9,"high":46,"low":44.9,"open":46,"volume":28862010},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":45.2,"high":45.7,"low":44.7,"open":44.7,"volume":43508120}]},{"date":"2011-01-18","estimated":0.77,"reported":0.4,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":8579,"close":47.3,"high":47.6,"low":47.2,"open":47.5,"volume":16923250},{"timestamp":1294065000,"date":"2011-01-03","index":8580,"close":49,"high":49,"low":47.8,"open":47.8,"volume":65798900},{"timestamp":1294151400,"date":"2011-01-04","index":8581,"close":49,"high":49.4,"low":48.3,"open":49.1,"volume":58340430},{"timestamp":1294237800,"date":"2011-01-05","index":8582,"close":49.7,"high":50,"low":48.8,"open":48.8,"volume":66673580},{"timestamp":1294324200,"date":"2011-01-06","index":8583,"close":49.5,"high":50.5,"low":49.3,"open":50,"volume":71529750},{"timestamp":1294410600,"date":"2011-01-07","index":8584,"close":49.4,"high":50,"low":48.4,"open":49.6,"volume":68069720},{"timestamp":1294669800,"date":"2011-01-10","index":8585,"close":49.1,"high":49.3,"low":48.7,"open":49.2,"volume":46153210},{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":49.4,"high":49.8,"low":49.1,"open":49.5,"volume":33127350},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":50.8,"high":50.8,"low":49.8,"open":49.9,"volume":60853490},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":50.4,"high":51.2,"low":50.3,"open":50.9,"volume":65082660},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":51.3,"high":51.5,"low":50.3,"open":50.5,"volume":103634370}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":48,"high":49.5,"low":47.8,"open":49.3,"volume":180960580},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":47.6,"high":48.6,"low":47.5,"open":48.5,"volume":71421890},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":48,"high":48.2,"low":47.2,"open":47.7,"volume":62673870},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":48.9,"high":49.1,"low":48.4,"open":48.5,"volume":65507770},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":48.6,"high":49.2,"low":48.3,"open":49.1,"volume":37250070},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":48.2,"high":48.6,"low":47.7,"open":48.5,"volume":42339570},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":48.1,"high":48.7,"low":48.1,"open":48.4,"volume":44338240},{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":48.3,"high":48.6,"low":48.1,"open":48.3,"volume":27251160},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":47.2,"high":48.8,"low":47.2,"open":48.4,"volume":64329500},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":48.2,"high":48.2,"low":47.3,"open":47.4,"volume":34795650},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":49,"high":49.1,"low":48.5,"open":48.6,"volume":39237120}]},{"date":"2010-10-18","estimated":0.57,"reported":0.7,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":8516,"close":40.9,"high":41,"low":39.4,"open":39.8,"volume":77500060},{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":40.3,"high":41.2,"low":40.3,"open":40.8,"volume":42326390},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":41.3,"high":41.5,"low":40.7,"open":40.7,"volume":63625620},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":41,"high":41.6,"low":40.8,"open":41.4,"volume":48412190},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":41.8,"high":41.9,"low":41.3,"open":41.4,"volume":49228170},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":41.9,"high":42,"low":41.4,"open":41.8,"volume":35248850},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":41.8,"high":42.1,"low":41.2,"open":42.1,"volume":43225180},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":42.4,"high":42.4,"low":41.3,"open":41.5,"volume":48296870},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":42.5,"high":43,"low":41.8,"open":42.5,"volume":107396320},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":40.6,"high":41.7,"low":39.9,"open":41.7,"volume":98325960},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":39.5,"high":41.1,"low":39.1,"open":41,"volume":106125370}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":41.7,"high":42,"low":39.7,"open":40,"volume":94439510},{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":40.6,"high":41.9,"low":40.4,"open":41.3,"volume":70732750},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":41.1,"high":41.2,"low":40.3,"open":41,"volume":49484540},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":40.7,"high":41.7,"low":40.3,"open":41.3,"volume":43687230},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":41.1,"high":41.4,"low":40.9,"open":41,"volume":31441180},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":42.1,"high":42.3,"low":41.4,"open":42.2,"volume":76494560},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":41.8,"high":42.1,"low":41.5,"open":41.6,"volume":42127270},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":41.7,"high":41.9,"low":41.4,"open":41.6,"volume":26922470},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":41.7,"high":42,"low":41.5,"open":41.9,"volume":26162360},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":41.7,"high":41.8,"low":41.5,"open":41.6,"volume":18835180},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":41.5,"high":42,"low":41,"open":41.8,"volume":29258270}]},{"date":"2010-07-16","estimated":0.48,"reported":0.9,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8451,"close":37.6,"high":38.6,"low":37.1,"open":38.1,"volume":53205360},{"timestamp":1277991000,"date":"2010-07-01","index":8452,"close":37.8,"high":38.5,"low":36.2,"open":38.3,"volume":86206490},{"timestamp":1278077400,"date":"2010-07-02","index":8453,"close":37.9,"high":38.9,"low":37.1,"open":38.2,"volume":38516880},{"timestamp":1278423000,"date":"2010-07-06","index":8454,"close":37.9,"high":39,"low":37.2,"open":38.7,"volume":51454380},{"timestamp":1278509400,"date":"2010-07-07","index":8455,"close":39,"high":39.1,"low":37.7,"open":38.2,"volume":47295490},{"timestamp":1278595800,"date":"2010-07-08","index":8456,"close":39.7,"high":40,"low":39.2,"open":39.5,"volume":46663460},{"timestamp":1278682200,"date":"2010-07-09","index":8457,"close":40.4,"high":40.5,"low":39.4,"open":39.7,"volume":41928480},{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":41.1,"high":41.3,"low":40.4,"open":40.5,"volume":39470360},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":43,"high":43,"low":41.8,"open":41.9,"volume":64688800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":42.1,"high":42.8,"low":41.5,"open":42.7,"volume":48298880},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":41.6,"high":42.4,"low":40.5,"open":42.3,"volume":68022500}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":39,"high":41,"low":39,"open":40.5,"volume":80624880},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":39.8,"high":40.4,"low":38.5,"open":39.3,"volume":60092350},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":39.9,"high":40.6,"low":39,"open":39.1,"volume":54745170},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":39.4,"high":40.6,"low":39.2,"open":40.5,"volume":42520470},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":40.9,"high":40.9,"low":39.9,"open":39.9,"volume":42143450},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":40.2,"high":40.6,"low":39.9,"open":40.2,"volume":37675190},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":41.5,"high":41.5,"low":40.2,"open":40.2,"volume":43066240},{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":41.6,"high":42.7,"low":41.6,"open":42.1,"volume":53521030},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":40.9,"high":41.6,"low":40.7,"open":41.3,"volume":33190010},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":41.2,"high":41.5,"low":40.6,"open":41.4,"volume":39395920},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":41,"high":41.2,"low":40.6,"open":40.6,"volume":26978030}]},{"date":"2010-04-19","estimated":-0.03,"reported":1.5,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8389,"close":41.8,"high":41.8,"low":40.2,"open":41.1,"volume":30209100},{"timestamp":1270474200,"date":"2010-04-05","index":8390,"close":42.6,"high":42.8,"low":42.3,"open":42.7,"volume":34453330},{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":42.9,"high":43,"low":42.5,"open":42.7,"volume":31812190},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":43.6,"high":44,"low":43,"open":43.1,"volume":62152800},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":44.7,"high":44.9,"low":43.1,"open":43.5,"volume":55935620},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":45.5,"high":45.7,"low":45.2,"open":45.4,"volume":66446000},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":46.4,"high":46.4,"low":45.8,"open":46.3,"volume":43484970},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":46.2,"high":46.8,"low":45.9,"open":46.2,"volume":59676180},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":49.3,"high":49.4,"low":47,"open":47.2,"volume":103954530},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":48.1,"high":50.7,"low":47.4,"open":49.9,"volume":153653670},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":45.6,"high":48.3,"low":44.1,"open":48.2,"volume":186414120}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":48.8,"high":49.3,"low":46.4,"open":46.5,"volume":186006680},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":49.7,"high":50.6,"low":49.2,"open":50.2,"volume":102738530},{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":49.3,"high":50.4,"low":48.2,"open":50.3,"volume":98787570},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":48.7,"high":48.9,"low":47.7,"open":48.5,"volume":80864670},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":48.6,"high":49.5,"low":48.3,"open":48.7,"volume":76164060},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":46.1,"high":48,"low":46,"open":47.9,"volume":124478540},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":43.4,"high":45.7,"low":43.3,"open":45.5,"volume":133979440},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":44.5,"high":45.6,"low":44,"open":44.2,"volume":110487010},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":45.6,"high":46.3,"low":45,"open":45.3,"volume":71647090},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":43.7,"high":45.5,"low":43.7,"open":45.5,"volume":80341770},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":44.1,"high":44.8,"low":43.8,"open":44.6,"volume":44946260}]},{"date":"2010-01-19","estimated":-3.26,"reported":-3.3,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8327,"close":33.1,"high":33.6,"low":33.1,"open":33.3,"volume":19875800},{"timestamp":1262615400,"date":"2010-01-04","index":8328,"close":34,"high":34.1,"low":33.4,"open":33.6,"volume":40679350},{"timestamp":1262701800,"date":"2010-01-05","index":8329,"close":35.3,"high":35.5,"low":34.1,"open":34.2,"volume":66861710},{"timestamp":1262788200,"date":"2010-01-06","index":8330,"close":36.4,"high":36.8,"low":35.1,"open":35.6,"volume":67433890},{"timestamp":1262874600,"date":"2010-01-07","index":8331,"close":36.5,"high":37,"low":36.1,"open":36.9,"volume":67245190},{"timestamp":1262961000,"date":"2010-01-08","index":8332,"close":35.9,"high":36.7,"low":35.1,"open":36.5,"volume":62409770},{"timestamp":1263220200,"date":"2010-01-11","index":8333,"close":36.3,"high":36.7,"low":36,"open":36.6,"volume":47557650},{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":35.2,"high":36.1,"low":34.8,"open":35.9,"volume":47011810},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":35,"high":35.9,"low":35,"open":35.4,"volume":41035110},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":35.1,"high":35.6,"low":35,"open":35.6,"volume":27417030},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":34.2,"high":35,"low":34,"open":34.9,"volume":54017740}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":35.4,"high":35.6,"low":33,"open":33.4,"volume":80789300},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":34.6,"high":36,"low":34.5,"open":35.1,"volume":47944940},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":32.7,"high":34.6,"low":32,"open":34.5,"volume":95968050},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":32.5,"high":33.9,"low":32.2,"open":32.8,"volume":65474150},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":32.3,"high":33.3,"low":32.1,"open":33.1,"volume":49752440},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":31.5,"high":32.7,"low":31.5,"open":32.2,"volume":45890280},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":32,"high":32.3,"low":31.4,"open":31.7,"volume":55891370},{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":32.4,"high":32.9,"low":32,"open":32.5,"volume":51294260},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":33.2,"high":33.4,"low":32.7,"open":32.7,"volume":67942930},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":33.4,"high":33.7,"low":33.1,"open":33.6,"volume":23577690},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":34.1,"high":34.1,"low":33.2,"open":33.5,"volume":33280870}]},{"date":"2009-10-15","estimated":-3.83,"reported":-2.7,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8263,"close":48.4,"high":48.4,"low":45.1,"open":47.5,"volume":82481630},{"timestamp":1254403800,"date":"2009-10-01","index":8264,"close":45.3,"high":47.5,"low":45.2,"open":47.5,"volume":48521050},{"timestamp":1254490200,"date":"2009-10-02","index":8265,"close":45.2,"high":45.9,"low":43.1,"open":44,"volume":58853980},{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":46.7,"high":46.8,"low":45.5,"open":45.8,"volume":30414280},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":46.7,"high":48,"low":46.4,"open":47.6,"volume":47709440},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":46.4,"high":47,"low":45.6,"open":46.4,"volume":36917480},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":46.5,"high":47.2,"low":46.3,"open":47.1,"volume":34461860},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":46.3,"high":46.7,"low":45.9,"open":46.3,"volume":28835270},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":47.7,"high":48,"low":46.4,"open":46.7,"volume":36251950},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":48.3,"high":48.8,"low":47.4,"open":48,"volume":45533930},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":50,"high":50,"low":49,"open":49.8,"volume":58527200}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":47.5,"high":48.3,"low":46.4,"open":48,"volume":83405090},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":45.9,"high":46.9,"low":44.2,"open":46.8,"volume":41099010},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":45.4,"high":46.6,"low":45.1,"open":46.6,"volume":30462400},{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":44.3,"high":46.3,"low":44.1,"open":45.9,"volume":52459310},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":44.2,"high":45.6,"low":44.1,"open":44.2,"volume":39240270},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":44.6,"high":44.8,"low":43.9,"open":44.3,"volume":30679880},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":44.6,"high":46,"low":44.6,"open":45.4,"volume":33523070},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":42.7,"high":45.3,"low":42.4,"open":45.1,"volume":64038580},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":42.7,"high":43.3,"low":42.3,"open":43,"volume":33277340},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":40.8,"high":42.5,"low":40,"open":42.3,"volume":64507320},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":43.1,"high":43.5,"low":41.7,"open":41.9,"volume":44074000}]},{"date":"2009-07-17","estimated":-3.72,"reported":4.9,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8200,"close":29.7,"high":30.7,"low":29.6,"open":30,"volume":8579260},{"timestamp":1246541400,"date":"2009-07-02","index":8201,"close":28.8,"high":29.4,"low":28.8,"open":29.4,"volume":11834490},{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":27.9,"high":28.7,"low":27.3,"open":28.6,"volume":18996350},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":26.9,"high":28.1,"low":26.6,"open":28.1,"volume":15369770},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":26.2,"high":27.1,"low":25.5,"open":27.1,"volume":21018320},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":26.9,"high":26.9,"low":26.3,"open":26.7,"volume":11436370},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":25.9,"high":26.8,"low":25.6,"open":26.8,"volume":15029170},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":27.8,"high":27.8,"low":26.1,"open":26.6,"volume":22319810},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":29.2,"high":29.3,"low":28.3,"open":29,"volume":21927220},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":31.7,"high":32.1,"low":29.8,"open":30.2,"volume":38800900},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":30.3,"high":32,"low":30.1,"open":31.7,"volume":33323340}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":30.2,"high":32,"low":29.7,"open":31.8,"volume":44758640},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":27.9,"high":30.4,"low":27.4,"open":30.2,"volume":39246660},{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":26.5,"high":28.2,"low":26.3,"open":28,"volume":36507960},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":28,"high":28.4,"low":26.2,"open":26.7,"volume":28412200},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":27.7,"high":28.8,"low":27.6,"open":28.2,"volume":22006020},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":27.3,"high":28.1,"low":26.7,"open":28,"volume":17814220},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":26.9,"high":28.6,"low":25.6,"open":27.2,"volume":61937110},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":29.7,"high":30.5,"low":26.7,"open":27,"volume":103746810},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":32.2,"high":32.2,"low":29.5,"open":30,"volume":107645930},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":31.4,"high":33.7,"low":30.2,"open":33,"volume":103950270},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":31.7,"high":31.8,"low":29.9,"open":30.6,"volume":110797830}]},{"date":"2009-04-17","estimated":-3.42,"reported":-1.8,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":8137,"close":26.8,"high":27.5,"low":24.3,"open":24.8,"volume":38512130},{"timestamp":1238679000,"date":"2009-04-02","index":8138,"close":27.4,"high":29.9,"low":26.8,"open":29.7,"volume":52594690},{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":28.5,"high":28.5,"low":26.4,"open":27.5,"volume":27997320},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":27.2,"high":28.1,"low":26.6,"open":27.9,"volume":19565480},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":27.6,"high":28.9,"low":26.1,"open":26.2,"volume":36332010},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":27,"high":28.4,"low":26.7,"open":28.3,"volume":22628330},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":30.4,"high":30.8,"low":28.9,"open":30.2,"volume":54495400},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":38,"high":38,"low":31.2,"open":31.6,"volume":83474270},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":40.1,"high":44.8,"low":38.5,"open":42.2,"volume":122225470},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":39.7,"high":39.8,"low":35.1,"open":39.3,"volume":74633210},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":40.1,"high":42,"low":39.7,"open":41.9,"volume":73522350}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":36.5,"high":41.6,"low":35.5,"open":41.5,"volume":111530470},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":29.4,"high":34.3,"low":28,"open":34.1,"volume":83212170},{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":32.4,"high":32.8,"low":26.1,"open":27,"volume":70991330},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":32.5,"high":33.7,"low":30.6,"open":32,"volume":48982860},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":32,"high":32.9,"low":30.9,"open":32.9,"volume":36173570},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":31.9,"high":32.6,"low":30.9,"open":32.3,"volume":32964010},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":30.7,"high":31.7,"low":30.2,"open":30.5,"volume":19385000},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":28.9,"high":29.8,"low":28.5,"open":29,"volume":32919880},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":31.2,"high":31.5,"low":30,"open":30.6,"volume":22935140},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":30.5,"high":32.8,"low":30.5,"open":32.6,"volume":26594860},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":29.7,"high":31.4,"low":29.6,"open":31.1,"volume":25310730}]},{"date":"2009-01-16","estimated":-13.14,"reported":-24.4,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8075,"close":67.1,"high":70.4,"low":66.2,"open":67.2,"volume":9255840},{"timestamp":1230906600,"date":"2009-01-02","index":8076,"close":71.4,"high":71.6,"low":67.5,"open":68.7,"volume":10470770},{"timestamp":1231165800,"date":"2009-01-05","index":8077,"close":70.8,"high":75,"low":70.3,"open":71.2,"volume":12818480},{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":74.6,"high":75.9,"low":72.8,"open":72.9,"volume":11249880},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":71.5,"high":74.4,"low":70.8,"open":72.2,"volume":10528730},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":71.6,"high":73.4,"low":69.8,"open":71,"volume":10532530},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":67.5,"high":72.9,"low":66.6,"open":72.7,"volume":14024850},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":56,"high":65.5,"low":53.7,"open":65.4,"volume":29449610},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":59,"high":59.6,"low":50.6,"open":51.8,"volume":27389790},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":45.3,"high":52,"low":44.4,"open":50.2,"volume":51309120},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":38.3,"high":46.4,"low":33.6,"open":46.4,"volume":63453460}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":35,"high":44.8,"low":34.4,"open":42.2,"volume":42653170},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":28,"high":35.8,"low":28,"open":34.5,"volume":38431180},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":36.7,"high":36.7,"low":29.7,"open":31.2,"volume":31235310},{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":31.1,"high":35.2,"low":30.1,"open":34.2,"volume":29362730},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":34.7,"high":35.8,"low":29.8,"open":30,"volume":26644640},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":33.3,"high":37.5,"low":33,"open":36.7,"volume":21284620},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":35.5,"high":36.4,"low":33.3,"open":34.9,"volume":17714240},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":42.1,"high":43.3,"low":40.4,"open":42.9,"volume":37601010},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":39,"high":40.9,"low":39,"open":39.9,"volume":16636040},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":35.5,"high":39.9,"low":35.5,"open":39.9,"volume":19739840},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":36.5,"high":37.2,"low":33.2,"open":33.9,"volume":17009390}]},{"date":"2008-10-16","estimated":-7.01,"reported":-6,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8012,"close":230,"high":232.4,"low":200.5,"open":208.5,"volume":15699040},{"timestamp":1222954200,"date":"2008-10-02","index":8013,"close":225,"high":235,"low":220,"open":231.6,"volume":10876560},{"timestamp":1223040600,"date":"2008-10-03","index":8014,"close":183.5,"high":209,"low":177,"open":194.5,"volume":29571940},{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":174.1,"high":181.2,"low":161,"open":172.3,"volume":15922150},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":151.5,"high":182,"low":150,"open":182,"volume":12775840},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":144,"high":162.9,"low":140.5,"open":145.9,"volume":15606320},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":129.3,"high":155,"low":129.3,"open":153.7,"volume":18930780},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":141.1,"high":148,"low":120,"open":120.4,"volume":26081660},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":157.5,"high":162.6,"low":145.2,"open":157,"volume":16383390},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":186.2,"high":192.5,"low":173.6,"open":184.8,"volume":25352210},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":162.3,"high":179.3,"low":160,"open":174.9,"volume":15327840}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":159,"high":168.8,"low":146.5,"open":160.1,"volume":17092760},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":148.8,"high":168.3,"low":148.1,"open":154.2,"volume":15737900},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":150.9,"high":154,"low":146.9,"open":151.8,"volume":10724810},{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":141.8,"high":148,"low":136.4,"open":145.4,"volume":17137840},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":133.2,"high":142,"low":130.1,"open":137,"volume":13714880},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":131.1,"high":136,"low":125,"open":132,"volume":14477960},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":121.4,"high":128,"low":119.5,"open":120,"volume":12844550},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":117.3,"high":127.6,"low":116.5,"open":121,"volume":12208960},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":134.1,"high":135.5,"low":115.4,"open":122.9,"volume":15088930},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":129.1,"high":139.6,"low":127.9,"open":132.5,"volume":13053170},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":131.1,"high":135,"low":127.6,"open":134.7,"volume":10086960}]},{"date":"2008-07-18","estimated":-6.58,"reported":-5.4,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7949,"close":168.4,"high":175.8,"low":167.9,"open":172.7,"volume":8926060},{"timestamp":1215091800,"date":"2008-07-03","index":7950,"close":168.2,"high":171.2,"low":165.7,"open":169.6,"volume":5799810},{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":164,"high":173.3,"low":158,"open":170.5,"volume":11539140},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":173.9,"high":174.1,"low":161.1,"open":165.2,"volume":10540450},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":164.4,"high":177.4,"low":163.8,"open":174.6,"volume":10100080},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":162.8,"high":168.3,"low":160.5,"open":161,"volume":10426350},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":161.9,"high":167.8,"low":157.5,"open":158.6,"volume":13624380},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":152.2,"high":169.8,"low":151.5,"open":167.6,"volume":11873880},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":145.6,"high":157.4,"low":140.1,"open":149.9,"volume":18911890},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":164.7,"high":165.4,"low":145.8,"open":151.3,"volume":15887210},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":179.7,"high":184.7,"low":170.5,"open":171.5,"volume":19573740}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":193.5,"high":204.8,"low":189.2,"open":198,"volume":21382430},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":196.9,"high":204,"low":195,"open":199.4,"volume":11700690},{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":208.9,"high":209.9,"low":188,"open":190.4,"volume":13879600},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":211.2,"high":222.1,"low":205,"open":206.3,"volume":15657590},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":190.6,"high":213.5,"low":190.6,"open":211.2,"volume":11753780},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":188.5,"high":197.3,"low":185.4,"open":192.1,"volume":10217800},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":174.3,"high":190.7,"low":172.3,"open":188.2,"volume":12169000},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":184.5,"high":186.1,"low":165.2,"open":169.5,"volume":14725510},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":188.1,"high":196.2,"low":180.4,"open":189,"volume":10627940},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":186.9,"high":192.3,"low":179.4,"open":184,"volume":8496750},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":188.7,"high":190.7,"low":181,"open":189.5,"volume":8412710}]},{"date":"2008-04-18","estimated":-9.48,"reported":-10.2,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7886,"close":243.6,"high":247.4,"low":235.6,"open":237,"volume":7650630},{"timestamp":1207315800,"date":"2008-04-04","index":7887,"close":240.8,"high":245,"low":235.2,"open":244.4,"volume":7337010},{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":246,"high":251.9,"low":243.9,"open":248.5,"volume":8925050},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":237.6,"high":243.6,"low":235.1,"open":243.1,"volume":7866930},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":235.8,"high":243,"low":235.4,"open":241.1,"volume":8466120},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":237.1,"high":240.7,"low":231,"open":235.1,"volume":7752820},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":233.6,"high":243.2,"low":232.5,"open":232.9,"volume":6947560},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":225.1,"high":231.5,"low":221.8,"open":231.3,"volume":7969290},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":228,"high":230.1,"low":224.7,"open":227.8,"volume":5511960},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":234.4,"high":236.5,"low":229,"open":234,"volume":7262330},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":240.3,"high":243.6,"low":229.6,"open":230.5,"volume":8057380}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":251.1,"high":260,"low":250.3,"open":257.3,"volume":14507760},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":250.3,"high":251,"low":242.3,"open":248.2,"volume":6733510},{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":251.2,"high":253.2,"low":246.3,"open":250.4,"volume":6071040},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":246.3,"high":253.5,"low":244.8,"open":250.7,"volume":6873340},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":257.6,"high":261.7,"low":246.9,"open":247,"volume":8548840},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":266,"high":266.5,"low":258.1,"open":262,"volume":9738850},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":268.1,"high":273.5,"low":265.2,"open":267,"volume":7506480},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":263.2,"high":271.8,"low":262.6,"open":268,"volume":5772890},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":252.7,"high":258.8,"low":252.5,"open":255.1,"volume":14899760},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":259.9,"high":262,"low":251.5,"open":252.3,"volume":8451470},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":263.9,"high":270,"low":262.4,"open":268.2,"volume":7742090}]},{"date":"2008-01-15","estimated":-10.32,"reported":-19.9,"pre":[{"timestamp":1198852200,"date":"2007-12-28","index":7821,"close":292.9,"high":298.4,"low":290.3,"open":297.8,"volume":5748350},{"timestamp":1199111400,"date":"2007-12-31","index":7822,"close":294.4,"high":296.9,"low":288,"open":291.4,"volume":6542020},{"timestamp":1199284200,"date":"2008-01-02","index":7823,"close":289.2,"high":298.9,"low":288.5,"open":297.3,"volume":6214650},{"timestamp":1199370600,"date":"2008-01-03","index":7824,"close":289.3,"high":293.9,"low":288.9,"open":292.2,"volume":5965790},{"timestamp":1199457000,"date":"2008-01-04","index":7825,"close":282.4,"high":290.3,"low":280.4,"open":286.1,"volume":7545430},{"timestamp":1199716200,"date":"2008-01-07","index":7826,"close":282.6,"high":287.6,"low":279.3,"open":283.4,"volume":6891880},{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":271.4,"high":287,"low":270.1,"open":284.6,"volume":9998940},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":274.9,"high":276,"low":265,"open":271.5,"volume":10781020},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":281.1,"high":285.7,"low":269.2,"open":269.8,"volume":10559540},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":285.6,"high":292.7,"low":276,"open":278.9,"volume":8894630},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":290.6,"high":291.8,"low":283.8,"open":289.5,"volume":9431530}],"post":[{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":269.4,"high":283.6,"low":267.1,"open":282.6,"volume":22078200},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":262.4,"high":272.3,"low":259,"open":270,"volume":19821450},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":249.6,"high":275.7,"low":246,"open":265.2,"volume":23219430},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":244.5,"high":251.5,"low":239.2,"open":245.3,"volume":19718770},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":244,"high":253.8,"low":223.6,"open":223.6,"volume":21079670},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":263.6,"high":269,"low":236.8,"open":239.8,"volume":18963490},{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":273.3,"high":274.8,"low":265,"open":268,"volume":13578570},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":266.4,"high":281,"low":260.8,"open":280,"volume":11031670},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":276.5,"high":276.7,"low":261.5,"open":264.3,"volume":8367260},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":279.1,"high":283.7,"low":275,"open":279,"volume":8165430},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":278.8,"high":291.3,"low":272.9,"open":276.9,"volume":13495700}]},{"date":"2007-10-15","estimated":4.37,"reported":4.4,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":7758,"close":466.7,"high":471.8,"low":465,"open":468.6,"volume":2098300},{"timestamp":1191245400,"date":"2007-10-01","index":7759,"close":477.2,"high":482.3,"low":458.6,"open":458.9,"volume":5676440},{"timestamp":1191331800,"date":"2007-10-02","index":7760,"close":478.6,"high":480,"low":472.8,"open":478.3,"volume":3301630},{"timestamp":1191418200,"date":"2007-10-03","index":7761,"close":478.9,"high":482.5,"low":476.5,"open":477.5,"volume":3408980},{"timestamp":1191504600,"date":"2007-10-04","index":7762,"close":476.3,"high":484.5,"low":474,"open":480.4,"volume":3565810},{"timestamp":1191591000,"date":"2007-10-05","index":7763,"close":483,"high":487.7,"low":478.1,"open":478.5,"volume":3702930},{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":478,"high":482.8,"low":475.8,"open":482.7,"volume":1854830},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":476.2,"high":479.5,"low":468,"open":479.5,"volume":4072870},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":471.4,"high":473.8,"low":467.7,"open":473,"volume":2914380},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":483.2,"high":489.5,"low":471.3,"open":473.1,"volume":6485410},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":478.7,"high":488.3,"low":473.4,"open":478.4,"volume":4383000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":462.4,"high":484.5,"low":456.9,"open":470.7,"volume":7719530},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":447.9,"high":462.4,"low":446.8,"open":459,"volume":6428680},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":446.6,"high":453,"low":438.5,"open":451.3,"volume":11455420},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":438.3,"high":444.2,"low":437.5,"open":440.9,"volume":5730040},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":423.6,"high":440.5,"low":422.9,"open":437,"volume":6995610},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":426.1,"high":432.4,"low":420.7,"open":421,"volume":5893160},{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":424.4,"high":429.5,"low":421.3,"open":429,"volume":4364810},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":418.2,"high":428.1,"low":411.5,"open":422.1,"volume":7104000},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":412.3,"high":422.7,"low":404.4,"open":417.5,"volume":6090200},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":426.3,"high":427.8,"low":415.1,"open":422.8,"volume":5475830},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":426.9,"high":431.1,"low":425,"open":428.4,"volume":3418350}]},{"date":"2007-07-20","estimated":11.32,"reported":12.4,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":7698,"close":515,"high":520,"low":513.7,"open":518.6,"volume":1353840},{"timestamp":1183728600,"date":"2007-07-06","index":7699,"close":517,"high":518,"low":514.1,"open":517.7,"volume":1259670},{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":516,"high":518.6,"low":515,"open":515.3,"volume":1789550},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":510,"high":513.6,"low":507.7,"open":512.7,"volume":3372870},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":514.1,"high":515.2,"low":508,"open":509.7,"volume":2518900},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":528.4,"high":529.1,"low":514.1,"open":515.5,"volume":3078750},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":525.2,"high":528.8,"low":522.8,"open":525.5,"volume":2035310},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":521.9,"high":529.7,"low":520.8,"open":526.7,"volume":1909230},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":524.6,"high":529.3,"low":521.3,"open":523,"volume":2332180},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":516,"high":524,"low":506.9,"open":519.3,"volume":3645300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":511.3,"high":521.3,"low":508.3,"open":516,"volume":2898500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":507.3,"high":521.8,"low":501.5,"open":514.4,"volume":4763010},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":508.6,"high":513.1,"low":507.4,"open":509.1,"volume":2389950},{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":493.1,"high":504.8,"low":489.6,"open":503.4,"volume":4597590},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":492.1,"high":500.5,"low":484.8,"open":496.9,"volume":4441470},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":478.1,"high":486.8,"low":465,"open":484.9,"volume":7731630},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":469.7,"high":481.9,"low":467.1,"open":477.1,"volume":5591740},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":471.9,"high":476.5,"low":467,"open":473.2,"volume":4024890},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":465.7,"high":482.6,"low":465,"open":475.7,"volume":4678890},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":468.5,"high":471.4,"low":456.3,"open":464,"volume":6073780},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":472.4,"high":472.8,"low":464.9,"open":467.5,"volume":4127120},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":457.2,"high":475.9,"low":456.9,"open":471.6,"volume":4812400}]},{"date":"2007-04-16","estimated":10.93,"reported":10.1,"pre":[{"timestamp":1175175000,"date":"2007-03-29","index":7631,"close":514,"high":515.9,"low":510.3,"open":513,"volume":1781610},{"timestamp":1175261400,"date":"2007-03-30","index":7632,"close":513.4,"high":519.4,"low":509.2,"open":515,"volume":1991310},{"timestamp":1175520600,"date":"2007-04-02","index":7633,"close":510.5,"high":515,"low":504.1,"open":513.1,"volume":1881330},{"timestamp":1175607000,"date":"2007-04-03","index":7634,"close":514.1,"high":516.6,"low":511.6,"open":511.7,"volume":2045210},{"timestamp":1175693400,"date":"2007-04-04","index":7635,"close":513.6,"high":515.2,"low":511.4,"open":514.9,"volume":1533010},{"timestamp":1175779800,"date":"2007-04-05","index":7636,"close":515.7,"high":517.6,"low":510.5,"open":512.1,"volume":1033960},{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":515.8,"high":518.2,"low":513.6,"open":518,"volume":1152640},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":524,"high":525.1,"low":513.5,"open":516,"volume":2153560},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":518,"high":524.8,"low":513.4,"open":524.1,"volume":2427960},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":516.5,"high":518.1,"low":513.2,"open":518,"volume":2271040},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":516,"high":518,"low":513.5,"open":518,"volume":1690130}],"post":[{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":529.3,"high":535.9,"low":522.5,"open":522.6,"volume":3277250},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":525.3,"high":530.5,"low":523.6,"open":530,"volume":2253690},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":529.9,"high":533,"low":526.5,"open":527.2,"volume":2618800},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":530.9,"high":534.7,"low":526.5,"open":527.1,"volume":2243980},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":534.2,"high":537.5,"low":529.1,"open":537.4,"volume":2658760},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":531.1,"high":536.4,"low":529,"open":533.3,"volume":1514820},{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":528.1,"high":533,"low":523.7,"open":532.5,"volume":1895740},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":538,"high":539.4,"low":527.8,"open":529.9,"volume":2675340},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":535.6,"high":538.5,"low":532.7,"open":537.9,"volume":2474200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":533.7,"high":535.5,"low":531.5,"open":534.5,"volume":1315900},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":536.2,"high":547.1,"low":534.8,"open":536.4,"volume":3049570}]},{"date":"2007-01-19","estimated":10.03,"reported":10.3,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":7572,"close":552.5,"high":562.8,"low":547.2,"open":556.6,"volume":2282100},{"timestamp":1167921000,"date":"2007-01-04","index":7573,"close":550.6,"high":561.5,"low":547.2,"open":552.5,"volume":1658680},{"timestamp":1168007400,"date":"2007-01-05","index":7574,"close":547.7,"high":550.5,"low":544.6,"open":550,"volume":1317880},{"timestamp":1168266600,"date":"2007-01-08","index":7575,"close":550.5,"high":551.5,"low":543,"open":546,"volume":1236940},{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":545.7,"high":551.5,"low":541.9,"open":550.1,"volume":1963000},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":541.3,"high":544.9,"low":539.5,"open":542.7,"volume":1744860},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":541.7,"high":543.9,"low":538,"open":542.7,"volume":1447750},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":543.8,"high":545.5,"low":540,"open":540.2,"volume":1842960},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":547.7,"high":548.1,"low":543.4,"open":546.3,"volume":1255190},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":543.9,"high":550.8,"low":542.8,"open":550,"volume":1404510},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":543.9,"high":547.1,"low":540.7,"open":545,"volume":1761490}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":545,"high":545.1,"low":535,"open":540,"volume":2395580},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":546.8,"high":555.3,"low":546.6,"open":551.7,"volume":2808250},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":544.9,"high":548,"low":543,"open":546.5,"volume":1626530},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":548.3,"high":548.4,"low":542.7,"open":545,"volume":1506360},{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":539.3,"high":548.8,"low":538.4,"open":547,"volume":1902680},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":546.7,"high":546.7,"low":535.2,"open":539.3,"volume":2110090},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":540.6,"high":546,"low":539.5,"open":544.5,"volume":2220680},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":542.7,"high":543.2,"low":538,"open":539,"volume":1692090},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":551.3,"high":552.9,"low":540.2,"open":540.3,"volume":1815610},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":547.3,"high":551.6,"low":543,"open":551.3,"volume":1875510},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":546.6,"high":549.4,"low":543.2,"open":547.3,"volume":1258560}]},{"date":"2006-10-19","estimated":10.31,"reported":10.6,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":7511,"close":510.3,"high":510.6,"low":500,"open":500.5,"volume":2093430},{"timestamp":1160055000,"date":"2006-10-05","index":7512,"close":509.9,"high":511.8,"low":506.6,"open":511.2,"volume":1486980},{"timestamp":1160141400,"date":"2006-10-06","index":7513,"close":510.5,"high":510.7,"low":506,"open":509.9,"volume":1502320},{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":510.8,"high":511.7,"low":508.5,"open":510,"volume":992900},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":508.2,"high":513.3,"low":508.1,"open":512,"volume":2359550},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":503.8,"high":505.5,"low":501.3,"open":503.5,"volume":1980600},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":501.8,"high":505.9,"low":499.5,"open":505,"volume":1920870},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":503.8,"high":504,"low":497.2,"open":503.9,"volume":1969870},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":501.5,"high":503.3,"low":498.7,"open":503,"volume":1305680},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":500.5,"high":502.8,"low":496.3,"open":499.6,"volume":1303900},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":501.9,"high":507.1,"low":497,"open":501.9,"volume":1865610}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":498.7,"high":499.3,"low":495.1,"open":497.5,"volume":1814460},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":499.1,"high":499.9,"low":495,"open":498.7,"volume":2669420},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":506.2,"high":507.4,"low":497.9,"open":498,"volume":2073440},{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":504.7,"high":506.5,"low":502.4,"open":505,"volume":1548670},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":508.7,"high":509.3,"low":504,"open":504,"volume":1416910},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":508.3,"high":509.5,"low":505.7,"open":508.7,"volume":1927800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":503.6,"high":507.5,"low":503,"open":506.5,"volume":1686820},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":501.2,"high":504.4,"low":500.5,"open":502.5,"volume":1284730},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":501.6,"high":504.6,"low":501.1,"open":501.2,"volume":1813900},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":500.9,"high":507.1,"low":499.2,"open":505.5,"volume":2084280},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":497.4,"high":498.8,"low":494.7,"open":498,"volume":1761520}]},{"date":"2006-07-17","estimated":10.57,"reported":10.5,"pre":[{"timestamp":1151587800,"date":"2006-06-29","index":7444,"close":488.6,"high":492.9,"low":479,"open":481.5,"volume":2034810},{"timestamp":1151674200,"date":"2006-06-30","index":7445,"close":482.5,"high":489.5,"low":482.4,"open":489.5,"volume":1989760},{"timestamp":1151933400,"date":"2006-07-03","index":7446,"close":489.7,"high":490.5,"low":485,"open":486,"volume":632860},{"timestamp":1152106200,"date":"2006-07-05","index":7447,"close":490.1,"high":492.5,"low":486.7,"open":489.5,"volume":1235750},{"timestamp":1152192600,"date":"2006-07-06","index":7448,"close":492.7,"high":495.4,"low":490.7,"open":490.7,"volume":942690},{"timestamp":1152279000,"date":"2006-07-07","index":7449,"close":490.8,"high":495.9,"low":490.1,"open":492.7,"volume":807950},{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":493.4,"high":496.4,"low":491,"open":493.3,"volume":838870},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":496,"high":496.8,"low":488.6,"open":493.4,"volume":816870},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":488.3,"high":497.3,"low":487.1,"open":495.2,"volume":1374150},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":478.7,"high":488,"low":478.3,"open":488,"volume":1632990},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":475.8,"high":480.1,"low":474.1,"open":478.5,"volume":1539690}],"post":[{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":464,"high":469.5,"low":463.3,"open":469.1,"volume":3265410},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":465.5,"high":469,"low":462.2,"open":464.2,"volume":1655100},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":472.5,"high":475.1,"low":468.3,"open":468.5,"volume":2614340},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":471.1,"high":474.5,"low":470.5,"open":472.5,"volume":1596560},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":469.3,"high":474.6,"low":466.4,"open":473.8,"volume":2451420},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":474.6,"high":476.3,"low":470,"open":471,"volume":1549850},{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":474.5,"high":479,"low":472.2,"open":477,"volume":1474990},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":475.3,"high":478.9,"low":471.4,"open":474.5,"volume":1390680},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":473.1,"high":479.3,"low":472.8,"open":479.3,"volume":1072170},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":483.3,"high":488.3,"low":476,"open":476,"volume":2333850},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":483.1,"high":485.5,"low":481.8,"open":483.3,"volume":1776930}]},{"date":"2006-04-17","estimated":10.23,"reported":11.1,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":7381,"close":472.8,"high":476.8,"low":472.7,"open":475.2,"volume":1443260},{"timestamp":1143815400,"date":"2006-03-31","index":7382,"close":472.3,"high":475.6,"low":472.1,"open":473.5,"volume":1293990},{"timestamp":1144071000,"date":"2006-04-03","index":7383,"close":474.1,"high":478.6,"low":473,"open":474.1,"volume":1145520},{"timestamp":1144157400,"date":"2006-04-04","index":7384,"close":482.1,"high":483.8,"low":474.1,"open":474.3,"volume":1611820},{"timestamp":1144243800,"date":"2006-04-05","index":7385,"close":482.6,"high":484.7,"low":481.3,"open":483,"volume":1276340},{"timestamp":1144330200,"date":"2006-04-06","index":7386,"close":478.5,"high":481.7,"low":476.6,"open":480.6,"volume":1183440},{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":476.6,"high":483.4,"low":474.6,"open":480.4,"volume":1255520},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":479.3,"high":482.5,"low":477,"open":479,"volume":1273400},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":474.7,"high":480.9,"low":473.7,"open":477,"volume":1020660},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":476,"high":478.3,"low":474.8,"open":475,"volume":787020},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":480.5,"high":481.8,"low":474.1,"open":474.1,"volume":1197840}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":483.5,"high":485.6,"low":482,"open":484.1,"volume":1656020},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":484.8,"high":486,"low":479,"open":484.4,"volume":1803670},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":482.3,"high":487.1,"low":480.5,"open":484.8,"volume":1445480},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":483,"high":487.2,"low":482.6,"open":483,"volume":1866460},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":480.1,"high":484.9,"low":477.9,"open":484.9,"volume":1579130},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":480,"high":481.1,"low":478,"open":479.8,"volume":1347680},{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":474.6,"high":480.2,"low":474.2,"open":480,"volume":1849030},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":477.5,"high":478.3,"low":474.6,"open":474.6,"volume":1219180},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":481.5,"high":484.4,"low":471.5,"open":472,"volume":2464800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":499.5,"high":499.5,"low":484,"open":484,"volume":4037230},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":494.6,"high":500.6,"low":492.5,"open":500,"volume":2076680}]},{"date":"2006-01-20","estimated":9.99,"reported":9.8,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":7322,"close":483.8,"high":491,"low":483.5,"open":488.6,"volume":1870960},{"timestamp":1136471400,"date":"2006-01-05","index":7323,"close":486.2,"high":487.8,"low":484,"open":484.4,"volume":1143160},{"timestamp":1136557800,"date":"2006-01-06","index":7324,"close":486.2,"high":489,"low":482,"open":488.8,"volume":1370210},{"timestamp":1136817000,"date":"2006-01-09","index":7325,"close":483.9,"high":487.4,"low":483,"open":486,"volume":1680740},{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":485.4,"high":485.5,"low":480.8,"open":483,"volume":1365890},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":489.8,"high":495.8,"low":485.8,"open":495.8,"volume":1684340},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":490.3,"high":491,"low":488.8,"open":491,"volume":1230010},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":489.2,"high":491.9,"low":487.3,"open":491,"volume":940880},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":484.3,"high":487,"low":482.7,"open":485.1,"volume":1237740},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":483.6,"high":486.7,"low":481.1,"open":484.3,"volume":1215070},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":479.4,"high":485.8,"low":477,"open":485.6,"volume":1696500}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":456.9,"high":474,"low":456.3,"open":472.1,"volume":4777680},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":460,"high":463.8,"low":457,"open":460,"volume":2024410},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":460.1,"high":463.6,"low":459.9,"open":462.9,"volume":2083740},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":462.3,"high":463.7,"low":460.1,"open":461.4,"volume":1591940},{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":470.1,"high":475.5,"low":464.5,"open":465.5,"volume":1988560},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":468.7,"high":473.7,"low":466,"open":470.1,"volume":1412760},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":468.2,"high":469.9,"low":466.6,"open":468.7,"volume":1057630},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":465.8,"high":470.5,"low":465.5,"open":468.3,"volume":1887080},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":463.3,"high":467.2,"low":461.1,"open":465.9,"volume":1845250},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":451.8,"high":461,"low":451,"open":459,"volume":2325420},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":450.6,"high":456.1,"low":448.1,"open":450.7,"volume":1663510}]},{"date":"2005-10-17","estimated":9.93,"reported":9.7,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7257,"close":455.2,"high":458.1,"low":453.2,"open":458.1,"volume":1206010},{"timestamp":1128346200,"date":"2005-10-03","index":7258,"close":455.1,"high":458.2,"low":453.7,"open":457.4,"volume":1185770},{"timestamp":1128432600,"date":"2005-10-04","index":7259,"close":453.4,"high":460.4,"low":452.2,"open":455.8,"volume":1587600},{"timestamp":1128519000,"date":"2005-10-05","index":7260,"close":452.7,"high":458,"low":452.2,"open":453.9,"volume":1491020},{"timestamp":1128605400,"date":"2005-10-06","index":7261,"close":454.3,"high":456.9,"low":450.8,"open":453.5,"volume":1293630},{"timestamp":1128691800,"date":"2005-10-07","index":7262,"close":454.1,"high":457.5,"low":452.5,"open":457.5,"volume":1096390},{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":452.3,"high":456.3,"low":451.7,"open":453.6,"volume":1074370},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":448,"high":454.2,"low":446.7,"open":451.5,"volume":1670390},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":446,"high":450.7,"low":444.4,"open":444.5,"volume":1642360},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":447.2,"high":448,"low":442.9,"open":443,"volume":1396330},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":450.4,"high":450.5,"low":446,"open":450,"volume":1313960}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":448.1,"high":455.8,"low":445.4,"open":453.5,"volume":1463610},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":444.6,"high":449.3,"low":444.6,"open":447,"volume":1226780},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":448.9,"high":449.3,"low":440,"open":445.3,"volume":2541010},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":443.4,"high":450.7,"low":441,"open":447.5,"volume":1658620},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":443.1,"high":445.7,"low":441.7,"open":443.4,"volume":1759570},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":450.5,"high":451.4,"low":444.7,"open":445.7,"volume":1406920},{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":451.7,"high":452.2,"low":447.2,"open":451.7,"volume":1253310},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":456.5,"high":459.5,"low":450.4,"open":450.5,"volume":1753740},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":454.1,"high":459.5,"low":453.9,"open":455.5,"volume":1316450},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":459,"high":459.8,"low":454.2,"open":455.5,"volume":1509170},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":457.8,"high":462.5,"low":457.8,"open":460,"volume":2357360}]},{"date":"2005-07-18","estimated":10.18,"reported":9.7,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7193,"close":462.3,"high":469.6,"low":462,"open":468,"volume":1650360},{"timestamp":1120224600,"date":"2005-07-01","index":7194,"close":461.6,"high":466.4,"low":460.7,"open":465,"volume":864630},{"timestamp":1120570200,"date":"2005-07-05","index":7195,"close":464.6,"high":465.8,"low":460.1,"open":461,"volume":928810},{"timestamp":1120656600,"date":"2005-07-06","index":7196,"close":463,"high":468.1,"low":462.5,"open":466.5,"volume":1462170},{"timestamp":1120743000,"date":"2005-07-07","index":7197,"close":462.7,"high":462.9,"low":457.9,"open":460,"volume":1581470},{"timestamp":1120829400,"date":"2005-07-08","index":7198,"close":465.1,"high":467.2,"low":461.7,"open":462.7,"volume":1238750},{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":461.1,"high":466.2,"low":460.5,"open":465.1,"volume":1454440},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":460,"high":462.3,"low":458.9,"open":462,"volume":1433620},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":457.4,"high":461.8,"low":455.9,"open":461,"volume":1842950},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":465,"high":466,"low":457.4,"open":458.7,"volume":1755850},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":464.2,"high":464.5,"low":460.4,"open":463,"volume":1358390}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":450,"high":458,"low":449,"open":457,"volume":3424230},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":444,"high":451.4,"low":442.6,"open":451,"volume":3819170},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":442.1,"high":446.6,"low":441.3,"open":446.5,"volume":2751580},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":441.5,"high":444.2,"low":441,"open":443,"volume":1982860},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":444.2,"high":444.5,"low":441.9,"open":443,"volume":2187790},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":445.3,"high":447.5,"low":444.2,"open":445.5,"volume":1517400},{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":446,"high":447.9,"low":445.1,"open":445.5,"volume":1373300},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":443.9,"high":447,"low":441.6,"open":445,"volume":1840920},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":438.6,"high":442.5,"low":438.1,"open":442.5,"volume":2403110},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":435,"high":439,"low":435,"open":437.9,"volume":1901000},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":437,"high":439.1,"low":435.4,"open":436,"volume":1752410}]},{"date":"2005-04-15","estimated":10.22,"reported":10.4,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":7129,"close":449.4,"high":452,"low":447.9,"open":450,"volume":1426130},{"timestamp":1112365800,"date":"2005-04-01","index":7130,"close":446.2,"high":457,"low":444,"open":455,"volume":1722130},{"timestamp":1112621400,"date":"2005-04-04","index":7131,"close":445.9,"high":447.6,"low":438,"open":446.3,"volume":1935820},{"timestamp":1112707800,"date":"2005-04-05","index":7132,"close":449.4,"high":450.5,"low":445.3,"open":448.2,"volume":1263880},{"timestamp":1112794200,"date":"2005-04-06","index":7133,"close":451.5,"high":453.3,"low":445.7,"open":452,"volume":1159850},{"timestamp":1112880600,"date":"2005-04-07","index":7134,"close":454.6,"high":457.5,"low":452,"open":453,"volume":1283620},{"timestamp":1112967000,"date":"2005-04-08","index":7135,"close":454,"high":457.8,"low":453.5,"open":457.1,"volume":964340},{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":456.1,"high":459,"low":455,"open":456.7,"volume":1131870},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":464.5,"high":466.1,"low":453.4,"open":456.1,"volume":1501380},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":458.1,"high":465.9,"low":456.9,"open":465,"volume":1383860},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":454,"high":459.7,"low":451.8,"open":459,"volume":1577040}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":457.5,"high":463.7,"low":456.5,"open":460.5,"volume":2694460},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":462.1,"high":464.1,"low":459.8,"open":460,"volume":1854920},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":463.5,"high":468.1,"low":463.5,"open":465.5,"volume":1482910},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":461.3,"high":466.2,"low":458.9,"open":462,"volume":1910910},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":462.7,"high":464.5,"low":456.6,"open":463.5,"volume":1755630},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":463.2,"high":467,"low":457.6,"open":461.5,"volume":1253660},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":467.8,"high":470,"low":464,"open":464.5,"volume":1221530},{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":466.2,"high":471.4,"low":465.9,"open":468,"volume":1263250},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":470.5,"high":471.5,"low":464.1,"open":465,"volume":1217560},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":461.9,"high":467.4,"low":461.3,"open":465.1,"volume":1583070},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":469.6,"high":469.8,"low":457.5,"open":462.4,"volume":1710480}]},{"date":"2005-01-20","estimated":10.13,"reported":10.2,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":7070,"close":478.6,"high":487.7,"low":477,"open":482.8,"volume":1584770},{"timestamp":1104935400,"date":"2005-01-05","index":7071,"close":484.6,"high":487.8,"low":480.2,"open":480.5,"volume":1893350},{"timestamp":1105021800,"date":"2005-01-06","index":7072,"close":489.3,"high":492.4,"low":487.4,"open":488,"volume":1804990},{"timestamp":1105108200,"date":"2005-01-07","index":7073,"close":486.5,"high":491.1,"low":486,"open":491,"volume":1280370},{"timestamp":1105367400,"date":"2005-01-10","index":7074,"close":483.4,"high":487.4,"low":480.2,"open":485.1,"volume":1699870},{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":482.2,"high":484.8,"low":480.2,"open":483.3,"volume":1295270},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":480.7,"high":481.9,"low":477.1,"open":481,"volume":1612300},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":476,"high":482.8,"low":474.5,"open":480,"volume":1543380},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":475.1,"high":478.5,"low":474.6,"open":477.5,"volume":1141110},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":481.7,"high":483.2,"low":472.5,"open":474,"volume":1511480},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":480.4,"high":484.4,"low":480.1,"open":481,"volume":1276380}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":477.7,"high":480.5,"low":474.5,"open":475,"volume":1731840},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":479.3,"high":485,"low":478.5,"open":485,"volume":1937040},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":483.6,"high":487.7,"low":481.6,"open":482.8,"volume":1598150},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":485.1,"high":487.5,"low":483.6,"open":485.5,"volume":1269150},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":484.8,"high":486.8,"low":481.3,"open":485.2,"volume":1487690},{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":485.6,"high":487.7,"low":481,"open":484.9,"volume":1236940},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":483.8,"high":486.1,"low":482.1,"open":485,"volume":1682050},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":490.5,"high":493,"low":489.2,"open":490,"volume":1914920},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":494.8,"high":496,"low":491.2,"open":493,"volume":1874180},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":496.8,"high":497.5,"low":492.5,"open":495.3,"volume":1608430},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":491.5,"high":493.5,"low":487.5,"open":492.4,"volume":1509990}]},{"date":"2004-10-14","estimated":9.89,"reported":10.2,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7003,"close":447,"high":447,"low":439.2,"open":439.3,"volume":1547170},{"timestamp":1096551000,"date":"2004-09-30","index":7004,"close":441.2,"high":446.5,"low":440,"open":445.2,"volume":1651380},{"timestamp":1096637400,"date":"2004-10-01","index":7005,"close":448.7,"high":449.1,"low":442.5,"open":444.7,"volume":1361200},{"timestamp":1096896600,"date":"2004-10-04","index":7006,"close":447.3,"high":451.2,"low":445.3,"open":450,"volume":1512400},{"timestamp":1096983000,"date":"2004-10-05","index":7007,"close":445.2,"high":449.3,"low":443.2,"open":447.2,"volume":1264000},{"timestamp":1097069400,"date":"2004-10-06","index":7008,"close":447.4,"high":447.4,"low":442.3,"open":445,"volume":1187000},{"timestamp":1097155800,"date":"2004-10-07","index":7009,"close":447.6,"high":451,"low":446.7,"open":447.8,"volume":1068160},{"timestamp":1097242200,"date":"2004-10-08","index":7010,"close":445.6,"high":451.8,"low":443,"open":447.6,"volume":1081870},{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":448.6,"high":449.8,"low":446.1,"open":446.1,"volume":787900},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":448,"high":450.4,"low":445,"open":445,"volume":1208480},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":441.1,"high":451.1,"low":440.2,"open":450.5,"volume":1365860}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":437,"high":443.4,"low":432.6,"open":442.4,"volume":1980060},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":439.4,"high":443.9,"low":438.4,"open":442.6,"volume":1559330},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":442.2,"high":443.5,"low":436.2,"open":436.2,"volume":1077190},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":435.9,"high":446,"low":435.9,"open":443,"volume":1543740},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":432.9,"high":435.2,"low":427.6,"open":435.1,"volume":1882290},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":429.5,"high":435.3,"low":428,"open":434.4,"volume":1599340},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":425.6,"high":431,"low":425,"open":428.9,"volume":1315610},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":425.8,"high":426.5,"low":421,"open":425.5,"volume":1629180},{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":433.4,"high":433.9,"low":427.5,"open":427.9,"volume":1705800},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":439.5,"high":440,"low":430.8,"open":433.5,"volume":1761910},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":442.6,"high":444.6,"low":435.1,"open":436.5,"volume":1505390}]},{"date":"2004-07-15","estimated":9.74,"reported":10.2,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6939,"close":463.3,"high":465.3,"low":461.1,"open":462.4,"volume":1234330},{"timestamp":1088602200,"date":"2004-06-30","index":6940,"close":465,"high":468.7,"low":461.8,"open":463.5,"volume":1490400},{"timestamp":1088688600,"date":"2004-07-01","index":6941,"close":460.3,"high":467.5,"low":457.9,"open":465,"volume":1488580},{"timestamp":1088775000,"date":"2004-07-02","index":6942,"close":457.6,"high":461.1,"low":456.7,"open":460.5,"volume":1068640},{"timestamp":1089120600,"date":"2004-07-06","index":6943,"close":454.5,"high":458,"low":451.5,"open":456.7,"volume":1175300},{"timestamp":1089207000,"date":"2004-07-07","index":6944,"close":456.3,"high":457.9,"low":452.3,"open":452.3,"volume":915490},{"timestamp":1089293400,"date":"2004-07-08","index":6945,"close":451.7,"high":457.6,"low":450.2,"open":456.5,"volume":1184750},{"timestamp":1089379800,"date":"2004-07-09","index":6946,"close":450.3,"high":454.2,"low":449.4,"open":452.4,"volume":1203010},{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":449,"high":452.4,"low":448.6,"open":450,"volume":1313620},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":453,"high":453.7,"low":448.2,"open":449.1,"volume":1153500},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":451,"high":456.2,"low":448.9,"open":453,"volume":1353400}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":442.1,"high":454,"low":436.2,"open":451,"volume":2861020},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":436.2,"high":444.2,"low":435.8,"open":443.7,"volume":1836580},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":439.9,"high":443.5,"low":437,"open":438,"volume":1400520},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":440.5,"high":441.1,"low":436.3,"open":438.8,"volume":1480980},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":439.4,"high":447.7,"low":439,"open":443.5,"volume":1549160},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":446,"high":447.7,"low":437,"open":439.4,"volume":1520470},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":443.1,"high":447.3,"low":438,"open":446,"volume":1270910},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":438.1,"high":444.2,"low":435.5,"open":443.3,"volume":1248150},{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":439,"high":442,"low":436.5,"open":441,"volume":1369670},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":441.1,"high":442.4,"low":436.7,"open":438.2,"volume":1750280},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":442.8,"high":445,"low":440,"open":441.7,"volume":1297220}]},{"date":"2004-04-15","estimated":9.45,"reported":9.8,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6877,"close":519.4,"high":519.7,"low":510.1,"open":510.1,"volume":1397250},{"timestamp":1080743400,"date":"2004-03-31","index":6878,"close":517,"high":520.5,"low":515.6,"open":519.4,"volume":1779010},{"timestamp":1080829800,"date":"2004-04-01","index":6879,"close":522.9,"high":524.5,"low":516.4,"open":519.8,"volume":1247100},{"timestamp":1080916200,"date":"2004-04-02","index":6880,"close":518,"high":528.8,"low":516.4,"open":526.4,"volume":1706670},{"timestamp":1081171800,"date":"2004-04-05","index":6881,"close":522.3,"high":522.5,"low":516.8,"open":519.4,"volume":1064080},{"timestamp":1081258200,"date":"2004-04-06","index":6882,"close":522.4,"high":522.6,"low":518,"open":518,"volume":759570},{"timestamp":1081344600,"date":"2004-04-07","index":6883,"close":517.1,"high":524.2,"low":515.3,"open":524.2,"volume":983480},{"timestamp":1081431000,"date":"2004-04-08","index":6884,"close":515.3,"high":521.9,"low":513.2,"open":521.8,"volume":825690},{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":520.6,"high":521.3,"low":517.7,"open":519.2,"volume":705260},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":512,"high":521.1,"low":509.1,"open":520.7,"volume":1530860},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":509.5,"high":512,"low":500.5,"open":507,"volume":1491760}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":499.2,"high":508,"low":494.5,"open":503,"volume":2620600},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":501,"high":504.1,"low":499.6,"open":501.9,"volume":1762880},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":499.8,"high":501.4,"low":497.1,"open":500,"volume":979110},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":492.1,"high":501.8,"low":492,"open":499.8,"volume":1281120},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":491.4,"high":495,"low":489.6,"open":491,"volume":1252130},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":496.6,"high":499,"low":490.3,"open":493.5,"volume":1458400},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":491.8,"high":494.9,"low":488.7,"open":494.6,"volume":1175600},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":489.9,"high":494.1,"low":488.4,"open":491.5,"volume":971370},{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":489.6,"high":494.7,"low":489,"open":490,"volume":1218650},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":484.3,"high":488.7,"low":483.4,"open":487.6,"volume":1790720},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":481.7,"high":490.5,"low":478.5,"open":485,"volume":1722030}]},{"date":"2004-01-20","estimated":8.96,"reported":9.1,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6817,"close":490,"high":492.5,"low":485.4,"open":490.5,"volume":1395350},{"timestamp":1073313000,"date":"2004-01-05","index":6818,"close":497.9,"high":498,"low":493.5,"open":494.8,"volume":1461740},{"timestamp":1073399400,"date":"2004-01-06","index":6819,"close":498.4,"high":498.8,"low":495.1,"open":495.3,"volume":1077030},{"timestamp":1073485800,"date":"2004-01-07","index":6820,"close":499.1,"high":501.7,"low":495.2,"open":498.1,"volume":1204160},{"timestamp":1073572200,"date":"2004-01-08","index":6821,"close":501.2,"high":502.3,"low":497,"open":499.5,"volume":1341190},{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":498.9,"high":503.6,"low":495.7,"open":500,"volume":1131340},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":498.5,"high":498.9,"low":495,"open":497.1,"volume":979860},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":496,"high":498.4,"low":491.7,"open":498.1,"volume":1097110},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":500,"high":500.3,"low":497,"open":497.7,"volume":1027820},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":495,"high":505.2,"low":491.3,"open":500,"volume":1741220},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":495,"high":496.9,"low":490.7,"open":496.9,"volume":1511200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":492.9,"high":500,"low":491,"open":500,"volume":1399400},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":503.6,"high":504.2,"low":492,"open":492,"volume":1912780},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":506.9,"high":509.5,"low":501.9,"open":504,"volume":1367570},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":503.2,"high":509.4,"low":501.2,"open":508.9,"volume":1554780},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":509.3,"high":511.1,"low":500,"open":500,"volume":1133130},{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":500.7,"high":509.8,"low":500.5,"open":507,"volume":1321750},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":492.3,"high":506.5,"low":491,"open":504,"volume":1660700},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":494.8,"high":497,"low":488.6,"open":491.5,"volume":1646320},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":494.8,"high":495.8,"low":490.2,"open":492.5,"volume":1036000},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":492.3,"high":499,"low":490,"open":495,"volume":1189960},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":488.8,"high":491.5,"low":488.1,"open":491.3,"volume":969450}]},{"date":"2003-10-20","estimated":8.48,"reported":9,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":6755,"close":471.1,"high":479,"low":470,"open":479,"volume":1696340},{"timestamp":1065447000,"date":"2003-10-06","index":6756,"close":473.1,"high":475.9,"low":468.5,"open":471.5,"volume":877380},{"timestamp":1065533400,"date":"2003-10-07","index":6757,"close":478.3,"high":478.8,"low":470,"open":470.5,"volume":1058930},{"timestamp":1065619800,"date":"2003-10-08","index":6758,"close":475.6,"high":479.7,"low":473.9,"open":479.7,"volume":877820},{"timestamp":1065706200,"date":"2003-10-09","index":6759,"close":478.8,"high":483,"low":477,"open":480,"volume":1460070},{"timestamp":1065792600,"date":"2003-10-10","index":6760,"close":479,"high":482.4,"low":477.1,"open":478.7,"volume":867950},{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":489.3,"high":489.9,"low":481.5,"open":484.4,"volume":1008020},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":490,"high":490.4,"low":478.2,"open":489.5,"volume":1066920},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":488.8,"high":491.2,"low":484.3,"open":490,"volume":1180740},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":490,"high":491.5,"low":485.5,"open":488.1,"volume":1010910},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":483.8,"high":490.6,"low":480.3,"open":490,"volume":1355990}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":481.4,"high":486.1,"low":474,"open":474,"volume":1806950},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":475.7,"high":481.5,"low":473.5,"open":481.5,"volume":1725120},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":472,"high":474.5,"low":469.6,"open":470,"volume":1289780},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":477.8,"high":479,"low":469.8,"open":472,"volume":1158720},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":476,"high":478.8,"low":468,"open":477.8,"volume":1062720},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":467,"high":479.3,"low":466.4,"open":477.8,"volume":1640940},{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":475.8,"high":475.8,"low":467.6,"open":468,"volume":1381430},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":475.9,"high":477,"low":471.2,"open":475.8,"volume":1179920},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":475.2,"high":477.7,"low":472.5,"open":477.3,"volume":1113550},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":474,"high":477.4,"low":470.5,"open":477.2,"volume":989950},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":480.4,"high":484,"low":475.1,"open":476,"volume":1393000}]},{"date":"2003-07-14","estimated":8.01,"reported":8.3,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":6686,"close":437.2,"high":438.4,"low":427,"open":430.1,"volume":1212980},{"timestamp":1056720600,"date":"2003-06-27","index":6687,"close":430.1,"high":447.5,"low":428.8,"open":436,"volume":978790},{"timestamp":1056979800,"date":"2003-06-30","index":6688,"close":428,"high":433.5,"low":425.5,"open":430,"volume":1285000},{"timestamp":1057066200,"date":"2003-07-01","index":6689,"close":438.1,"high":438.8,"low":423.5,"open":423.6,"volume":1385780},{"timestamp":1057152600,"date":"2003-07-02","index":6690,"close":444,"high":444.5,"low":436.1,"open":440,"volume":1335420},{"timestamp":1057239000,"date":"2003-07-03","index":6691,"close":438.8,"high":447.2,"low":438.8,"open":440.5,"volume":784600},{"timestamp":1057584600,"date":"2003-07-07","index":6692,"close":449.4,"high":450.8,"low":442.5,"open":442.5,"volume":1331830},{"timestamp":1057671000,"date":"2003-07-08","index":6693,"close":453.7,"high":454.9,"low":445,"open":447,"volume":1090600},{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":459.9,"high":464.6,"low":455.8,"open":457.2,"volume":1684640},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":452,"high":460,"low":450,"open":459.9,"volume":1081840},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":461.5,"high":462.6,"low":454,"open":456.5,"volume":1177900}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":471.2,"high":479.9,"low":469.9,"open":470,"volume":2198890},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":468.3,"high":481.5,"low":464.3,"open":473,"volume":1725910},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":455.2,"high":470,"low":451.5,"open":467,"volume":2660170},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":448.2,"high":457.5,"low":446,"open":452,"volume":1727160},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":457.4,"high":458.5,"low":448,"open":452,"volume":1166220},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":449.5,"high":457.5,"low":446.1,"open":457.4,"volume":1238230},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":454.5,"high":456.1,"low":446.1,"open":452.8,"volume":1154060},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":456.4,"high":457.1,"low":451.5,"open":454.5,"volume":1035850},{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":448.7,"high":459.8,"low":448.5,"open":457,"volume":1309540},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":457.3,"high":458,"low":446.1,"open":450.9,"volume":1005380},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":458,"high":461.1,"low":452.8,"open":455,"volume":1279740}]},{"date":"2003-04-14","estimated":7.75,"reported":7.9,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":6624,"close":354.5,"high":359.8,"low":335,"open":355.7,"volume":1135680},{"timestamp":1049121000,"date":"2003-03-31","index":6625,"close":344.5,"high":350.7,"low":344.5,"open":346,"volume":1476850},{"timestamp":1049207400,"date":"2003-04-01","index":6626,"close":356,"high":356.7,"low":344.6,"open":344.6,"volume":1470540},{"timestamp":1049293800,"date":"2003-04-02","index":6627,"close":370.4,"high":373.9,"low":363,"open":364.5,"volume":1845150},{"timestamp":1049380200,"date":"2003-04-03","index":6628,"close":365.2,"high":375,"low":364.2,"open":373,"volume":1668470},{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":372.3,"high":373,"low":364.5,"open":369.8,"volume":1339470},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":372.2,"high":388.6,"low":371.1,"open":384.3,"volume":2013640},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":376.1,"high":380,"low":370,"open":373.9,"volume":1436420},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":370.4,"high":384,"low":369.6,"open":379.5,"volume":1585260},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":369.5,"high":374,"low":368,"open":370.5,"volume":1152540},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":373.5,"high":378.9,"low":370.5,"open":370.5,"volume":1422260}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":384.3,"high":385,"low":375,"open":378.4,"volume":1792910},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":392.5,"high":393.3,"low":383.5,"open":383.5,"volume":2166600},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":382.6,"high":395,"low":380.9,"open":392.7,"volume":1632480},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":390.4,"high":390.7,"low":379.1,"open":383,"volume":1433740},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":387,"high":396.2,"low":384.9,"open":396.1,"volume":1132130},{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":399.4,"high":399.5,"low":383,"open":384,"volume":1586860},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":402.9,"high":404,"low":396.2,"open":399.4,"volume":1613660},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":391.5,"high":398.8,"low":389.2,"open":396.2,"volume":1785810},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":384.5,"high":392.4,"low":382.8,"open":391.6,"volume":1075870},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":392.6,"high":395.9,"low":384.6,"open":388.5,"volume":1428860},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":391,"high":400,"low":387,"open":395,"volume":1711140}]},{"date":"2003-01-21","estimated":4.59,"reported":4.7,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":6566,"close":361.1,"high":364,"low":358.1,"open":363.5,"volume":1365630},{"timestamp":1041863400,"date":"2003-01-06","index":6567,"close":373.1,"high":375.9,"low":362.7,"open":363.5,"volume":1519740},{"timestamp":1041949800,"date":"2003-01-07","index":6568,"close":369.8,"high":376,"low":366.8,"open":373.2,"volume":1309360},{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":366.9,"high":373.5,"low":364.1,"open":365.5,"volume":1204050},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":370.3,"high":376,"low":368,"open":368,"volume":1523520},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":374.6,"high":376.1,"low":365.9,"open":370.4,"volume":2087820},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":370.4,"high":381.2,"low":370.3,"open":378,"volume":1498300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":379.3,"high":379.5,"low":370.4,"open":372,"volume":1428490},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":374.5,"high":389,"low":373,"open":381,"volume":1368090},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":371.1,"high":376.5,"low":368.3,"open":376.5,"volume":1329230},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":368,"high":372.3,"low":364.8,"open":371.2,"volume":1121720}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":361.4,"high":373.4,"low":359.5,"open":373.4,"volume":1369160},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":359,"high":363.4,"low":355,"open":361.5,"volume":1786040},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":371.4,"high":372,"low":361,"open":361.5,"volume":1883750},{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":357.9,"high":371.4,"low":355.1,"open":371,"volume":1913720},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":350.9,"high":359.5,"low":346.5,"open":353.5,"volume":1709140},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":354.6,"high":357.7,"low":351,"open":352,"volume":1516620},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":355.5,"high":357.5,"low":343.9,"open":350.5,"volume":1725800},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":342,"high":354.9,"low":342,"open":353,"volume":1508260},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":343.5,"high":344.8,"low":336.5,"open":339,"volume":2364320},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":346.5,"high":350.1,"low":342.9,"open":343.8,"volume":1356290},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":336.4,"high":340.3,"low":333.1,"open":339,"volume":1861340}]},{"date":"2002-10-15","estimated":7.29,"reported":7.4,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":6500,"close":296.5,"high":302.5,"low":275.5,"open":290.3,"volume":2988180},{"timestamp":1033479000,"date":"2002-10-01","index":6501,"close":310,"high":310,"low":293,"open":300.2,"volume":2374400},{"timestamp":1033565400,"date":"2002-10-02","index":6502,"close":296,"high":311,"low":293,"open":304,"volume":2174180},{"timestamp":1033651800,"date":"2002-10-03","index":6503,"close":285.1,"high":300,"low":282,"open":296.1,"volume":2343430},{"timestamp":1033738200,"date":"2002-10-04","index":6504,"close":279.8,"high":290.9,"low":250.8,"open":285.1,"volume":2229200},{"timestamp":1033997400,"date":"2002-10-07","index":6505,"close":267.3,"high":281,"low":265.7,"open":279.9,"volume":2157520},{"timestamp":1034083800,"date":"2002-10-08","index":6506,"close":278.4,"high":285,"low":267.4,"open":267.4,"volume":2503990},{"timestamp":1034170200,"date":"2002-10-09","index":6507,"close":268.9,"high":278.5,"low":264,"open":278.5,"volume":2379080},{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":285.7,"high":287.5,"low":264.5,"open":265,"volume":2475360},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":304,"high":309.7,"low":285.7,"open":287.6,"volume":2630910},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":303.1,"high":309.5,"low":296.5,"open":301.7,"volume":1761710}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":341.4,"high":345,"low":325.5,"open":330,"volume":4591630},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":338.5,"high":338.6,"low":328.6,"open":337.6,"volume":2408730},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":357.5,"high":359.9,"low":345.4,"open":352,"volume":3100530},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":349.8,"high":359.2,"low":347.5,"open":357.5,"volume":2447820},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":355.2,"high":357.5,"low":339.4,"open":344.4,"volume":1997040},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":355.3,"high":358,"low":347.5,"open":350,"volume":1569520},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":354.9,"high":355.4,"low":334,"open":355.4,"volume":2949500},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":346.7,"high":359,"low":343.7,"open":355,"volume":2057270},{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":357,"high":358,"low":341.8,"open":346.8,"volume":1465380},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":363,"high":372.4,"low":357.1,"open":370.5,"volume":2208260},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":365,"high":366,"low":352.6,"open":362,"volume":2286050}]},{"date":"2002-07-17","estimated":7.71,"reported":7.5,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6437,"close":384.9,"high":397.5,"low":382.8,"open":389.5,"volume":1470910},{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":374.8,"high":385,"low":372,"open":384.9,"volume":1851170},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":370.1,"high":378.5,"low":360.5,"open":369.3,"volume":1856160},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":395.5,"high":395.7,"low":377.2,"open":380,"volume":963980},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":384.7,"high":395.9,"low":382.5,"open":390,"volume":1457070},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":375.7,"high":388.9,"low":372.7,"open":384.7,"volume":1524040},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":365.5,"high":381,"low":361.3,"open":375.8,"volume":2282040},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":369,"high":373,"low":351,"open":360.3,"volume":2706110},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":363.5,"high":374,"low":361.1,"open":371.5,"volume":1505190},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":369.4,"high":369.8,"low":350,"open":360.6,"volume":2116250},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":362,"high":371,"low":356,"open":361,"volume":3003790}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":369.3,"high":380,"low":365,"open":376,"volume":2886850},{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":369,"high":379.5,"low":367.5,"open":371.5,"volume":2165950},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":360,"high":369,"low":352.5,"open":363,"volume":2554430},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":320.4,"high":350.5,"low":320,"open":335,"volume":5402870},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":270,"high":320.5,"low":252.5,"open":307.5,"volume":12162490},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":295.9,"high":297.9,"low":244.8,"open":255.5,"volume":9385510},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":296.5,"high":314,"low":271,"open":295.5,"volume":5816560},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":307.4,"high":309,"low":293.3,"open":296.5,"volume":2556000},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":333.1,"high":334.4,"low":320,"open":322,"volume":3185570},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":339.5,"high":339.9,"low":323,"open":330,"volume":2743790},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":335.4,"high":340.5,"low":324.5,"open":338,"volume":2901290}]},{"date":"2002-04-15","estimated":7.77,"reported":6.7,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6372,"close":495.2,"high":504.9,"low":495,"open":500,"volume":1267180},{"timestamp":1017671400,"date":"2002-04-01","index":6373,"close":494.5,"high":498,"low":488.2,"open":491.5,"volume":856760},{"timestamp":1017757800,"date":"2002-04-02","index":6374,"close":494.5,"high":497.1,"low":489.5,"open":490,"volume":925530},{"timestamp":1017844200,"date":"2002-04-03","index":6375,"close":487.7,"high":495.3,"low":486,"open":494.6,"volume":988120},{"timestamp":1017930600,"date":"2002-04-04","index":6376,"close":486.5,"high":487.8,"low":481.5,"open":486.5,"volume":1070120},{"timestamp":1018017000,"date":"2002-04-05","index":6377,"close":486.7,"high":493.8,"low":485.7,"open":488.9,"volume":1043770},{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":486,"high":487.8,"low":478.3,"open":480,"volume":873440},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":488.4,"high":491.6,"low":487.5,"open":489.5,"volume":967750},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":486.3,"high":491,"low":483.1,"open":488.3,"volume":1143070},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":467.6,"high":486.2,"low":465,"open":485.6,"volume":1541300},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":471,"high":477,"low":467.8,"open":470,"volume":1177460}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":459.2,"high":471.4,"low":452.9,"open":469.5,"volume":1622380},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":481.1,"high":482,"low":464.5,"open":466.5,"volume":1609870},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":476.2,"high":484.9,"low":473.5,"open":481,"volume":1342420},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":470.5,"high":477.6,"low":461.5,"open":475,"volume":1125580},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":465.3,"high":475.5,"low":463,"open":475,"volume":1312750},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":454.5,"high":461.6,"low":451.9,"open":461.5,"volume":1320800},{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":455,"high":459,"low":448,"open":454,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":447,"high":459.8,"low":445,"open":457.5,"volume":1231860},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":441.5,"high":443.5,"low":430.5,"open":440,"volume":1796670},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":430.5,"high":448,"low":430.5,"open":442,"volume":1516660},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":428.8,"high":438,"low":428,"open":431.5,"volume":1340730}]},{"date":"2002-01-17","estimated":7.27,"reported":7.4,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6313,"close":510.1,"high":511,"low":499.1,"open":500.2,"volume":1127670},{"timestamp":1010068200,"date":"2002-01-03","index":6314,"close":510.5,"high":514,"low":502.5,"open":507,"volume":1181500},{"timestamp":1010154600,"date":"2002-01-04","index":6315,"close":520,"high":520,"low":511.5,"open":511.5,"volume":1234890},{"timestamp":1010413800,"date":"2002-01-07","index":6316,"close":513.9,"high":522,"low":511.6,"open":519.9,"volume":1051100},{"timestamp":1010500200,"date":"2002-01-08","index":6317,"close":495,"high":510.6,"low":492.5,"open":509.5,"volume":1983590},{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":497.9,"high":506,"low":496.7,"open":501.5,"volume":1296600},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":498.5,"high":503,"low":494.9,"open":500,"volume":918490},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":490.7,"high":501.9,"low":489.9,"open":501,"volume":863080},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":488.8,"high":492.9,"low":485,"open":490.7,"volume":1101660},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":497.2,"high":498,"low":488.4,"open":494,"volume":1054260},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":488.6,"high":494.8,"low":487,"open":493,"volume":1212810}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":499,"high":502.5,"low":497,"open":501,"volume":1543010},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":499.6,"high":503.2,"low":498,"open":499,"volume":1273560},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":492,"high":505.5,"low":490.6,"open":505,"volume":1244450},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":495,"high":499.9,"low":487,"open":496.4,"volume":982340},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":499,"high":505.6,"low":494.5,"open":499.5,"volume":1148980},{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":496.2,"high":501.9,"low":492.7,"open":496,"volume":967530},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":493.1,"high":500.9,"low":485.3,"open":498.7,"volume":1033060},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":467.1,"high":496,"low":462.5,"open":493.1,"volume":2255520},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":475,"high":477,"low":452.1,"open":465,"volume":2308240},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":474,"high":477.5,"low":462.5,"open":477.3,"volume":1498830},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":464.9,"high":474,"low":460,"open":470.1,"volume":1432260}]},{"date":"2001-10-17","estimated":6.34,"reported":6.3,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6250,"close":422.5,"high":423.5,"low":410.3,"open":416.5,"volume":1557800},{"timestamp":1002115800,"date":"2001-10-03","index":6251,"close":434.8,"high":440,"low":416.9,"open":417.8,"volume":1930920},{"timestamp":1002202200,"date":"2001-10-04","index":6252,"close":436.2,"high":446,"low":430.9,"open":444.5,"volume":2264920},{"timestamp":1002288600,"date":"2001-10-05","index":6253,"close":431,"high":442.5,"low":421.6,"open":435,"volume":2117970},{"timestamp":1002547800,"date":"2001-10-08","index":6254,"close":424.2,"high":431.1,"low":420.2,"open":431.1,"volume":1186960},{"timestamp":1002634200,"date":"2001-10-09","index":6255,"close":427,"high":432.5,"low":421.1,"open":422,"volume":1130560},{"timestamp":1002720600,"date":"2001-10-10","index":6256,"close":443.1,"high":448,"low":427.5,"open":428,"volume":1559160},{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":457.5,"high":460,"low":449.2,"open":450,"volume":1916260},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":450.6,"high":455.1,"low":440,"open":450,"volume":1787510},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":448,"high":453,"low":440.1,"open":449.5,"volume":1224010},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":460.9,"high":466,"low":451.1,"open":453,"volume":1437410}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":465.6,"high":477,"low":462.1,"open":469.5,"volume":1952370},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":465,"high":467.7,"low":459.9,"open":461.6,"volume":1123670},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":458.5,"high":464.9,"low":447.8,"open":464.9,"volume":1584580},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":470.1,"high":472.5,"low":456.7,"open":457,"volume":1174700},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":472.4,"high":483.5,"low":470.5,"open":480,"volume":1653610},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":469.4,"high":478.4,"low":467,"open":472.5,"volume":1225230},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":481,"high":483.7,"low":459.6,"open":462.2,"volume":1329870},{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":485.8,"high":487.5,"low":477.8,"open":478.2,"volume":1184540},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":464,"high":483.1,"low":462.7,"open":483.1,"volume":1464840},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":455.5,"high":469.9,"low":448.4,"open":454,"volume":1411000},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":455.2,"high":463.8,"low":452.6,"open":460,"volume":1110850}]}] +[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]},{"date":"2018-07-13","estimated":1.56,"reported":1.63,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":10463,"close":65.46,"high":67.56,"low":65.44,"open":66.22,"volume":20917500},{"timestamp":1530192600,"date":"2018-06-28","index":10464,"close":66.88,"high":67.13,"low":65.56,"open":65.98,"volume":19860100},{"timestamp":1530279000,"date":"2018-06-29","index":10465,"close":66.92,"high":68.77,"low":66.88,"open":68,"volume":24193900},{"timestamp":1530538200,"date":"2018-07-02","index":10466,"close":67.16,"high":67.16,"low":65.94,"open":66.21,"volume":12699100},{"timestamp":1530624600,"date":"2018-07-03","index":10467,"close":66.06,"high":67.49,"low":65.94,"open":67.45,"volume":12346000},{"timestamp":1530797400,"date":"2018-07-05","index":10468,"close":66.56,"high":66.83,"low":66.22,"open":66.44,"volume":12359000},{"timestamp":1530883800,"date":"2018-07-06","index":10469,"close":67.14,"high":67.34,"low":65.9,"open":66.22,"volume":13174900},{"timestamp":1531143000,"date":"2018-07-09","index":10470,"close":68.94,"high":69.05,"low":67.49,"open":67.5,"volume":15148500},{"timestamp":1531229400,"date":"2018-07-10","index":10471,"close":68.23,"high":69.35,"low":67.95,"open":69.23,"volume":17057700},{"timestamp":1531315800,"date":"2018-07-11","index":10472,"close":67.91,"high":68.46,"low":67.84,"open":67.97,"volume":13262800},{"timestamp":1531402200,"date":"2018-07-12","index":10473,"close":68.51,"high":68.6,"low":67.94,"open":68.36,"volume":13345200}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":10474,"close":67,"high":68.3,"low":66.22,"open":67.99,"volume":34054000},{"timestamp":1531747800,"date":"2018-07-16","index":10475,"close":69.46,"high":69.71,"low":67.28,"open":67.36,"volume":26659900},{"timestamp":1531834200,"date":"2018-07-17","index":10476,"close":69.35,"high":69.87,"low":68.8,"open":69.5,"volume":17262800},{"timestamp":1531920600,"date":"2018-07-18","index":10477,"close":69.85,"high":70.26,"low":69.22,"open":69.22,"volume":16321200},{"timestamp":1532007000,"date":"2018-07-19","index":10478,"close":68.99,"high":69.56,"low":68.56,"open":69.5,"volume":14833900},{"timestamp":1532093400,"date":"2018-07-20","index":10479,"close":69.22,"high":69.56,"low":68.53,"open":68.79,"volume":12017500},{"timestamp":1532352600,"date":"2018-07-23","index":10480,"close":70.21,"high":70.45,"low":69.01,"open":69.16,"volume":15764000},{"timestamp":1532439000,"date":"2018-07-24","index":10481,"close":71.07,"high":71.47,"low":70.29,"open":70.4,"volume":21883800},{"timestamp":1532525400,"date":"2018-07-25","index":10482,"close":71.72,"high":71.75,"low":70.75,"open":70.82,"volume":14232700},{"timestamp":1532611800,"date":"2018-07-26","index":10483,"close":71.34,"high":71.91,"low":71.25,"open":71.75,"volume":11169200},{"timestamp":1532698200,"date":"2018-07-27","index":10484,"close":71.69,"high":71.82,"low":71.16,"open":71.36,"volume":11194100}]},{"date":"2018-04-13","estimated":1.61,"reported":1.68,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":10400,"close":68.26,"high":69.04,"low":67.53,"open":68.48,"volume":21712000},{"timestamp":1522330200,"date":"2018-03-29","index":10401,"close":67.5,"high":69.67,"low":67.5,"open":68.52,"volume":22621300},{"timestamp":1522675800,"date":"2018-04-02","index":10402,"close":67.71,"high":69.04,"low":66.55,"open":68.33,"volume":29975600},{"timestamp":1522762200,"date":"2018-04-03","index":10403,"close":68.48,"high":68.66,"low":67.42,"open":68.05,"volume":18822600},{"timestamp":1522848600,"date":"2018-04-04","index":10404,"close":69.31,"high":69.56,"low":67.05,"open":67.16,"volume":15651300},{"timestamp":1522935000,"date":"2018-04-05","index":10405,"close":70.22,"high":70.81,"low":69.9,"open":70.07,"volume":16120700},{"timestamp":1523021400,"date":"2018-04-06","index":10406,"close":68.6,"high":70.29,"low":67.93,"open":69.52,"volume":21543500},{"timestamp":1523280600,"date":"2018-04-09","index":10407,"close":69.44,"high":70.94,"low":68.99,"open":69.06,"volume":17036500},{"timestamp":1523367000,"date":"2018-04-10","index":10408,"close":70.51,"high":71.24,"low":70.29,"open":71.05,"volume":16022300},{"timestamp":1523453400,"date":"2018-04-11","index":10409,"close":69.89,"high":70.6,"low":69.55,"open":69.97,"volume":15645500},{"timestamp":1523539800,"date":"2018-04-12","index":10410,"close":72.13,"high":72.5,"low":70.47,"open":70.47,"volume":24488100}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":10411,"close":71.01,"high":73.38,"low":69.83,"open":73.21,"volume":31356000},{"timestamp":1523885400,"date":"2018-04-16","index":10412,"close":70.07,"high":71.34,"low":69.76,"open":71.09,"volume":18877000},{"timestamp":1523971800,"date":"2018-04-17","index":10413,"close":69.74,"high":70.93,"low":69.47,"open":70.65,"volume":18233400},{"timestamp":1524058200,"date":"2018-04-18","index":10414,"close":68.98,"high":70.36,"low":68.85,"open":69.81,"volume":15382900},{"timestamp":1524144600,"date":"2018-04-19","index":10415,"close":70.28,"high":70.61,"low":69.1,"open":69.1,"volume":15531600},{"timestamp":1524231000,"date":"2018-04-20","index":10416,"close":70,"high":70.84,"low":69.75,"open":70.4,"volume":17629900},{"timestamp":1524490200,"date":"2018-04-23","index":10417,"close":69.48,"high":70.27,"low":69.4,"open":70,"volume":11596400},{"timestamp":1524576600,"date":"2018-04-24","index":10418,"close":69.12,"high":70.62,"low":68.4,"open":69.76,"volume":16233700},{"timestamp":1524663000,"date":"2018-04-25","index":10419,"close":69.36,"high":69.77,"low":68.05,"open":68.77,"volume":16059700},{"timestamp":1524749400,"date":"2018-04-26","index":10420,"close":69.18,"high":69.59,"low":68.9,"open":69.11,"volume":13829700},{"timestamp":1524835800,"date":"2018-04-27","index":10421,"close":68.99,"high":69.44,"low":68.74,"open":69,"volume":10420100}]},{"date":"2018-01-16","estimated":1.19,"reported":1.28,"pre":[{"timestamp":1514471400,"date":"2017-12-28","index":10339,"close":75.08,"high":75.17,"low":74.84,"open":74.91,"volume":8759800},{"timestamp":1514557800,"date":"2017-12-29","index":10340,"close":74.41,"high":75.29,"low":74.38,"open":75.17,"volume":10074900},{"timestamp":1514903400,"date":"2018-01-02","index":10341,"close":74.36,"high":75.18,"low":74.02,"open":75.09,"volume":15819800},{"timestamp":1514989800,"date":"2018-01-03","index":10342,"close":74.59,"high":74.74,"low":73.97,"open":74.35,"volume":14657900},{"timestamp":1515076200,"date":"2018-01-04","index":10343,"close":75.51,"high":76.11,"low":74.66,"open":75.01,"volume":16864900},{"timestamp":1515162600,"date":"2018-01-05","index":10344,"close":75.41,"high":75.77,"low":74.96,"open":75.71,"volume":15300500},{"timestamp":1515421800,"date":"2018-01-08","index":10345,"close":74.53,"high":75.24,"low":74.33,"open":75.17,"volume":14215700},{"timestamp":1515508200,"date":"2018-01-09","index":10346,"close":75.31,"high":75.89,"low":74.61,"open":74.76,"volume":14209500},{"timestamp":1515594600,"date":"2018-01-10","index":10347,"close":75.65,"high":76.28,"low":75.37,"open":75.7,"volume":14008000},{"timestamp":1515681000,"date":"2018-01-11","index":10348,"close":75.56,"high":76.02,"low":75.14,"open":75.98,"volume":15459900},{"timestamp":1515767400,"date":"2018-01-12","index":10349,"close":76.84,"high":76.96,"low":75.78,"open":75.9,"volume":16946700}],"post":[{"timestamp":1516113000,"date":"2018-01-16","index":10350,"close":77.11,"high":78.44,"low":76.79,"open":77.76,"volume":26181400},{"timestamp":1516199400,"date":"2018-01-17","index":10351,"close":77.47,"high":77.66,"low":76.1,"open":76.89,"volume":20958400},{"timestamp":1516285800,"date":"2018-01-18","index":10352,"close":77.39,"high":77.7,"low":77.08,"open":77.66,"volume":15420800},{"timestamp":1516372200,"date":"2018-01-19","index":10353,"close":78.3,"high":78.38,"low":77.43,"open":77.57,"volume":17814000},{"timestamp":1516631400,"date":"2018-01-22","index":10354,"close":78.59,"high":78.9,"low":78.05,"open":78.24,"volume":11561100},{"timestamp":1516717800,"date":"2018-01-23","index":10355,"close":78.55,"high":78.89,"low":77.96,"open":78.46,"volume":10080000},{"timestamp":1516804200,"date":"2018-01-24","index":10356,"close":79.45,"high":79.71,"low":78.66,"open":78.96,"volume":18108600},{"timestamp":1516890600,"date":"2018-01-25","index":10357,"close":79.44,"high":80.39,"low":79.21,"open":79.85,"volume":16178800},{"timestamp":1516977000,"date":"2018-01-26","index":10358,"close":80.08,"high":80.08,"low":78.96,"open":79.61,"volume":12807800},{"timestamp":1517236200,"date":"2018-01-29","index":10359,"close":79.96,"high":80.7,"low":79.83,"open":80.12,"volume":14611100},{"timestamp":1517322600,"date":"2018-01-30","index":10360,"close":78.62,"high":79.6,"low":78.61,"open":79.2,"volume":15816900}]},{"date":"2017-10-12","estimated":1.32,"reported":1.42,"pre":[{"timestamp":1506519000,"date":"2017-09-27","index":10275,"close":72.28,"high":72.97,"low":71.91,"open":72.19,"volume":18092200},{"timestamp":1506605400,"date":"2017-09-28","index":10276,"close":72.65,"high":72.86,"low":72.02,"open":72.61,"volume":13845900},{"timestamp":1506691800,"date":"2017-09-29","index":10277,"close":72.74,"high":72.9,"low":72.36,"open":72.55,"volume":12777300},{"timestamp":1506951000,"date":"2017-10-02","index":10278,"close":73.8,"high":73.89,"low":72.91,"open":73.07,"volume":13386300},{"timestamp":1507037400,"date":"2017-10-03","index":10279,"close":74.13,"high":74.38,"low":73.85,"open":73.98,"volume":11925100},{"timestamp":1507123800,"date":"2017-10-04","index":10280,"close":74.06,"high":74.74,"low":73.93,"open":74.18,"volume":12904100},{"timestamp":1507210200,"date":"2017-10-05","index":10281,"close":75.72,"high":75.93,"low":73.85,"open":74.07,"volume":19701200},{"timestamp":1507296600,"date":"2017-10-06","index":10282,"close":75.64,"high":76.02,"low":75.1,"open":75.81,"volume":16119900},{"timestamp":1507555800,"date":"2017-10-09","index":10283,"close":75.39,"high":75.88,"low":75.09,"open":75.83,"volume":12830800},{"timestamp":1507642200,"date":"2017-10-10","index":10284,"close":75.18,"high":75.54,"low":74.63,"open":75.4,"volume":13866600},{"timestamp":1507728600,"date":"2017-10-11","index":10285,"close":74.94,"high":75.33,"low":74.66,"open":74.97,"volume":18597900}],"post":[{"timestamp":1507815000,"date":"2017-10-12","index":10286,"close":72.37,"high":76.14,"low":72.27,"open":75.82,"volume":40166300},{"timestamp":1507901400,"date":"2017-10-13","index":10287,"close":72.11,"high":72.34,"low":70.91,"open":72.1,"volume":30907300},{"timestamp":1508160600,"date":"2017-10-16","index":10288,"close":71.77,"high":72.58,"low":71.37,"open":71.38,"volume":21169200},{"timestamp":1508247000,"date":"2017-10-17","index":10289,"close":72.19,"high":72.72,"low":72,"open":72.24,"volume":15743800},{"timestamp":1508333400,"date":"2017-10-18","index":10290,"close":73.12,"high":73.33,"low":72.55,"open":72.66,"volume":15126700},{"timestamp":1508419800,"date":"2017-10-19","index":10291,"close":72.88,"high":72.94,"low":71.71,"open":72.35,"volume":12322700},{"timestamp":1508506200,"date":"2017-10-20","index":10292,"close":73.53,"high":73.88,"low":73.18,"open":73.76,"volume":15634600},{"timestamp":1508765400,"date":"2017-10-23","index":10293,"close":73.53,"high":74.01,"low":73.43,"open":73.48,"volume":10821500},{"timestamp":1508851800,"date":"2017-10-24","index":10294,"close":74.24,"high":74.75,"low":73.73,"open":73.96,"volume":15260200},{"timestamp":1508938200,"date":"2017-10-25","index":10295,"close":73.62,"high":74.63,"low":73.26,"open":74.48,"volume":17188100},{"timestamp":1509024600,"date":"2017-10-26","index":10296,"close":73.79,"high":74.25,"low":73.6,"open":73.66,"volume":13213100}]},{"date":"2017-07-14","estimated":1.21,"reported":1.28,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10212,"close":65.18,"high":65.36,"low":64.52,"open":65,"volume":24015200},{"timestamp":1498743000,"date":"2017-06-29","index":10213,"close":66.98,"high":67.75,"low":66.26,"open":67.65,"volume":40827200},{"timestamp":1498829400,"date":"2017-06-30","index":10214,"close":66.88,"high":67.59,"low":66.72,"open":67.56,"volume":15832300},{"timestamp":1499088600,"date":"2017-07-03","index":10215,"close":68.26,"high":68.91,"low":67.24,"open":67.24,"volume":16488300},{"timestamp":1499261400,"date":"2017-07-05","index":10216,"close":68.45,"high":68.73,"low":67.95,"open":68.33,"volume":17783100},{"timestamp":1499347800,"date":"2017-07-06","index":10217,"close":67.63,"high":68.76,"low":67.57,"open":68.45,"volume":17960700},{"timestamp":1499434200,"date":"2017-07-07","index":10218,"close":67.91,"high":68.3,"low":67.44,"open":68.03,"volume":14735300},{"timestamp":1499693400,"date":"2017-07-10","index":10219,"close":67.65,"high":68.04,"low":67.44,"open":67.69,"volume":12613800},{"timestamp":1499779800,"date":"2017-07-11","index":10220,"close":66.82,"high":67.57,"low":66.6,"open":67.5,"volume":17134600},{"timestamp":1499866200,"date":"2017-07-12","index":10221,"close":66.92,"high":67.2,"low":66.54,"open":66.76,"volume":16881700},{"timestamp":1499952600,"date":"2017-07-13","index":10222,"close":67.02,"high":67.29,"low":66.69,"open":67.15,"volume":20152000}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10223,"close":66.72,"high":66.93,"low":65.52,"open":66.32,"volume":20742300},{"timestamp":1500298200,"date":"2017-07-17","index":10224,"close":66.83,"high":67.1,"low":66.42,"open":66.76,"volume":17498000},{"timestamp":1500384600,"date":"2017-07-18","index":10225,"close":66.89,"high":67.1,"low":66.22,"open":66.44,"volume":15965900},{"timestamp":1500471000,"date":"2017-07-19","index":10226,"close":66.7,"high":67.36,"low":66.5,"open":67.15,"volume":12687300},{"timestamp":1500557400,"date":"2017-07-20","index":10227,"close":66.36,"high":67.04,"low":66.33,"open":66.62,"volume":14027600},{"timestamp":1500643800,"date":"2017-07-21","index":10228,"close":66,"high":66.44,"low":65.89,"open":66.1,"volume":14075500},{"timestamp":1500903000,"date":"2017-07-24","index":10229,"close":66.1,"high":66.43,"low":65.91,"open":65.92,"volume":14848400},{"timestamp":1500989400,"date":"2017-07-25","index":10230,"close":68.03,"high":68.42,"low":67.81,"open":67.93,"volume":30833600},{"timestamp":1501075800,"date":"2017-07-26","index":10231,"close":67.98,"high":68.84,"low":67.79,"open":68.47,"volume":19228500},{"timestamp":1501162200,"date":"2017-07-27","index":10232,"close":67.6,"high":68.72,"low":67.36,"open":68,"volume":22650200},{"timestamp":1501248600,"date":"2017-07-28","index":10233,"close":67.43,"high":67.77,"low":67,"open":67.42,"volume":13604500}]},{"date":"2017-04-13","estimated":1.24,"reported":1.35,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10149,"close":59.39,"high":59.88,"low":59.27,"open":59.53,"volume":13457400},{"timestamp":1490880600,"date":"2017-03-30","index":10150,"close":60.51,"high":60.83,"low":59.36,"open":59.39,"volume":14886200},{"timestamp":1490967000,"date":"2017-03-31","index":10151,"close":59.82,"high":60.51,"low":59.79,"open":60.31,"volume":14407900},{"timestamp":1491226200,"date":"2017-04-03","index":10152,"close":59.68,"high":60.09,"low":58.65,"open":59.93,"volume":15460500},{"timestamp":1491312600,"date":"2017-04-04","index":10153,"close":59.68,"high":59.95,"low":59.2,"open":59.29,"volume":9745600},{"timestamp":1491399000,"date":"2017-04-05","index":10154,"close":59.59,"high":61.02,"low":59.53,"open":60.5,"volume":20295200},{"timestamp":1491485400,"date":"2017-04-06","index":10155,"close":59.89,"high":60.23,"low":59.01,"open":59.44,"volume":13806000},{"timestamp":1491571800,"date":"2017-04-07","index":10156,"close":59.43,"high":59.89,"low":59.26,"open":59.33,"volume":13449300},{"timestamp":1491831000,"date":"2017-04-10","index":10157,"close":59.28,"high":59.98,"low":58.98,"open":59.36,"volume":12096700},{"timestamp":1491917400,"date":"2017-04-11","index":10158,"close":59.03,"high":59.05,"low":58.08,"open":58.68,"volume":15247800},{"timestamp":1492003800,"date":"2017-04-12","index":10159,"close":58.51,"high":59.13,"low":58.27,"open":59.09,"volume":15223400}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10160,"close":58.04,"high":59.73,"low":57.68,"open":58.3,"volume":31784400},{"timestamp":1492435800,"date":"2017-04-17","index":10161,"close":58.99,"high":59.06,"low":57.93,"open":58.36,"volume":14657300},{"timestamp":1492522200,"date":"2017-04-18","index":10162,"close":58.42,"high":58.89,"low":58.07,"open":58.58,"volume":16891000},{"timestamp":1492608600,"date":"2017-04-19","index":10163,"close":57.73,"high":59.1,"low":57.6,"open":58.85,"volume":18104200},{"timestamp":1492695000,"date":"2017-04-20","index":10164,"close":58.41,"high":58.65,"low":57.55,"open":58.17,"volume":17074800},{"timestamp":1492781400,"date":"2017-04-21","index":10165,"close":57.72,"high":58.44,"low":57.63,"open":58.38,"volume":15255900},{"timestamp":1493040600,"date":"2017-04-24","index":10166,"close":59.44,"high":59.71,"low":59.07,"open":59.18,"volume":24400300},{"timestamp":1493127000,"date":"2017-04-25","index":10167,"close":60.21,"high":60.79,"low":60,"open":60.08,"volume":21593500},{"timestamp":1493213400,"date":"2017-04-26","index":10168,"close":60.1,"high":60.7,"low":59.96,"open":60.04,"volume":16058000},{"timestamp":1493299800,"date":"2017-04-27","index":10169,"close":59.39,"high":59.99,"low":58.93,"open":59.98,"volume":14025900},{"timestamp":1493386200,"date":"2017-04-28","index":10170,"close":59.12,"high":59.57,"low":59.05,"open":59.36,"volume":11917100}]},{"date":"2017-01-18","estimated":1.12,"reported":1.14,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":10089,"close":59.43,"high":59.8,"low":59.19,"open":59.5,"volume":16588500},{"timestamp":1483453800,"date":"2017-01-03","index":10090,"close":60.59,"high":61.09,"low":59.75,"open":60.68,"volume":18322400},{"timestamp":1483540200,"date":"2017-01-04","index":10091,"close":61.41,"high":61.63,"low":60.61,"open":60.69,"volume":16947500},{"timestamp":1483626600,"date":"2017-01-05","index":10092,"close":60.34,"high":61.43,"low":59.91,"open":60.97,"volume":18317900},{"timestamp":1483713000,"date":"2017-01-06","index":10093,"close":60.55,"high":60.84,"low":60.08,"open":60.68,"volume":16778400},{"timestamp":1483972200,"date":"2017-01-09","index":10094,"close":60.22,"high":60.64,"low":59.67,"open":60.15,"volume":14593000},{"timestamp":1484058600,"date":"2017-01-10","index":10095,"close":60.23,"high":60.85,"low":59.95,"open":60.2,"volume":13483300},{"timestamp":1484145000,"date":"2017-01-11","index":10096,"close":59.96,"high":60,"low":59.25,"open":59.66,"volume":20737600},{"timestamp":1484231400,"date":"2017-01-12","index":10097,"close":59.23,"high":59.82,"low":58.76,"open":59.53,"volume":22778900},{"timestamp":1484317800,"date":"2017-01-13","index":10098,"close":59.63,"high":60.32,"low":59.38,"open":59.45,"volume":21045200},{"timestamp":1484663400,"date":"2017-01-17","index":10099,"close":58.38,"high":59.32,"low":58.03,"open":59.01,"volume":25013800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":10100,"close":57.39,"high":58.28,"low":57.1,"open":57.99,"volume":29276200},{"timestamp":1484836200,"date":"2017-01-19","index":10101,"close":56.66,"high":57.6,"low":56.39,"open":57.53,"volume":24932400},{"timestamp":1484922600,"date":"2017-01-20","index":10102,"close":56.11,"high":57.12,"low":56.03,"open":56.95,"volume":27722300},{"timestamp":1485181800,"date":"2017-01-23","index":10103,"close":55.68,"high":56.29,"low":55.42,"open":56.12,"volume":23130200},{"timestamp":1485268200,"date":"2017-01-24","index":10104,"close":56.74,"high":57.15,"low":55.68,"open":55.96,"volume":18416400},{"timestamp":1485354600,"date":"2017-01-25","index":10105,"close":57.69,"high":57.92,"low":57.1,"open":57.9,"volume":21492900},{"timestamp":1485441000,"date":"2017-01-26","index":10106,"close":57.36,"high":57.98,"low":57.05,"open":57.6,"volume":20792700},{"timestamp":1485527400,"date":"2017-01-27","index":10107,"close":57.11,"high":57.41,"low":56.72,"open":57.39,"volume":17074200},{"timestamp":1485786600,"date":"2017-01-30","index":10108,"close":56.61,"high":56.68,"low":55.76,"open":56.51,"volume":17537600},{"timestamp":1485873000,"date":"2017-01-31","index":10109,"close":55.83,"high":56.96,"low":55.58,"open":56.33,"volume":29221000},{"timestamp":1485959400,"date":"2017-02-01","index":10110,"close":56.05,"high":56.98,"low":55.88,"open":56.72,"volume":17441500}]},{"date":"2016-10-14","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10025,"close":45.8,"high":47.4,"low":45.41,"open":46.8,"volume":28066800},{"timestamp":1475242200,"date":"2016-09-30","index":10026,"close":47.23,"high":47.5,"low":46.06,"open":46.33,"volume":25563100},{"timestamp":1475501400,"date":"2016-10-03","index":10027,"close":47.03,"high":47.26,"low":46.78,"open":47.02,"volume":13819800},{"timestamp":1475587800,"date":"2016-10-04","index":10028,"close":47.75,"high":48.43,"low":47.08,"open":47.1,"volume":25542000},{"timestamp":1475674200,"date":"2016-10-05","index":10029,"close":48.65,"high":48.88,"low":48.01,"open":48.01,"volume":18173400},{"timestamp":1475760600,"date":"2016-10-06","index":10030,"close":49.07,"high":49.09,"low":48.37,"open":48.83,"volume":15721000},{"timestamp":1475847000,"date":"2016-10-07","index":10031,"close":49.28,"high":49.41,"low":48.68,"open":49,"volume":16584000},{"timestamp":1476106200,"date":"2016-10-10","index":10032,"close":49.55,"high":49.96,"low":49.37,"open":49.46,"volume":14022700},{"timestamp":1476192600,"date":"2016-10-11","index":10033,"close":48.99,"high":49.65,"low":48.69,"open":49.28,"volume":16033300},{"timestamp":1476279000,"date":"2016-10-12","index":10034,"close":48.7,"high":49.22,"low":48.66,"open":48.97,"volume":14407300},{"timestamp":1476365400,"date":"2016-10-13","index":10035,"close":48.47,"high":48.68,"low":47.54,"open":47.92,"volume":22302200}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10036,"close":48.61,"high":49.95,"low":48.39,"open":49.6,"volume":28291800},{"timestamp":1476711000,"date":"2016-10-17","index":10037,"close":48.6,"high":49.14,"low":48.41,"open":48.59,"volume":16655000},{"timestamp":1476797400,"date":"2016-10-18","index":10038,"close":48.99,"high":49.29,"low":48.81,"open":49.18,"volume":18159900},{"timestamp":1476883800,"date":"2016-10-19","index":10039,"close":49.48,"high":49.71,"low":49.03,"open":49.11,"volume":14663600},{"timestamp":1476970200,"date":"2016-10-20","index":10040,"close":49.58,"high":49.9,"low":49.21,"open":49.46,"volume":13522600},{"timestamp":1477056600,"date":"2016-10-21","index":10041,"close":49.57,"high":49.63,"low":48.98,"open":49.07,"volume":12728600},{"timestamp":1477315800,"date":"2016-10-24","index":10042,"close":49.58,"high":49.88,"low":49.52,"open":49.82,"volume":10753500},{"timestamp":1477402200,"date":"2016-10-25","index":10043,"close":49.59,"high":49.81,"low":49.3,"open":49.49,"volume":9790500},{"timestamp":1477488600,"date":"2016-10-26","index":10044,"close":50.01,"high":50.06,"low":49.21,"open":49.27,"volume":13960000},{"timestamp":1477575000,"date":"2016-10-27","index":10045,"close":49.93,"high":50.6,"low":49.9,"open":50.32,"volume":19181400},{"timestamp":1477661400,"date":"2016-10-28","index":10046,"close":49.56,"high":50.12,"low":48.95,"open":49.98,"volume":17780300}]},{"date":"2016-07-15","estimated":1.1,"reported":1.24,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":9961,"close":42.12,"high":42.19,"low":40.9,"open":41.14,"volume":34004100},{"timestamp":1467293400,"date":"2016-06-30","index":9962,"close":42.39,"high":42.8,"low":41.68,"open":42.68,"volume":34485400},{"timestamp":1467379800,"date":"2016-07-01","index":9963,"close":42.17,"high":42.69,"low":41.97,"open":42.3,"volume":19399600},{"timestamp":1467725400,"date":"2016-07-05","index":9964,"close":40.78,"high":41.5,"low":40.42,"open":41.38,"volume":25571100},{"timestamp":1467811800,"date":"2016-07-06","index":9965,"close":41.06,"high":41.08,"low":40.03,"open":40.15,"volume":27713900},{"timestamp":1467898200,"date":"2016-07-07","index":9966,"close":41.29,"high":42.06,"low":41.09,"open":41.33,"volume":24585500},{"timestamp":1467984600,"date":"2016-07-08","index":9967,"close":41.98,"high":42.27,"low":41.63,"open":41.8,"volume":29468600},{"timestamp":1468243800,"date":"2016-07-11","index":9968,"close":42.29,"high":42.75,"low":42.29,"open":42.39,"volume":19752600},{"timestamp":1468330200,"date":"2016-07-12","index":9969,"close":43.44,"high":43.48,"low":42.76,"open":42.82,"volume":23803600},{"timestamp":1468416600,"date":"2016-07-13","index":9970,"close":43.33,"high":43.68,"low":43.02,"open":43.33,"volume":20488200},{"timestamp":1468503000,"date":"2016-07-14","index":9971,"close":44.45,"high":44.77,"low":44.12,"open":44.38,"volume":37093600}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":9972,"close":44.33,"high":45.03,"low":43.85,"open":44.45,"volume":29198800},{"timestamp":1468848600,"date":"2016-07-18","index":9973,"close":44.57,"high":44.9,"low":44.24,"open":44.28,"volume":18683900},{"timestamp":1468935000,"date":"2016-07-19","index":9974,"close":44.35,"high":44.69,"low":44.06,"open":44.19,"volume":15297300},{"timestamp":1469021400,"date":"2016-07-20","index":9975,"close":44.47,"high":44.7,"low":44.2,"open":44.53,"volume":16547100},{"timestamp":1469107800,"date":"2016-07-21","index":9976,"close":44.13,"high":44.7,"low":44.11,"open":44.5,"volume":14924900},{"timestamp":1469194200,"date":"2016-07-22","index":9977,"close":44.3,"high":44.36,"low":43.83,"open":44.1,"volume":12764200},{"timestamp":1469453400,"date":"2016-07-25","index":9978,"close":44.04,"high":44.36,"low":43.91,"open":44.31,"volume":14391400},{"timestamp":1469539800,"date":"2016-07-26","index":9979,"close":44.15,"high":44.24,"low":43.9,"open":43.93,"volume":16152500},{"timestamp":1469626200,"date":"2016-07-27","index":9980,"close":44.29,"high":44.71,"low":44.13,"open":44.2,"volume":17814200},{"timestamp":1469712600,"date":"2016-07-28","index":9981,"close":44.08,"high":44.17,"low":43.68,"open":44,"volume":13239600},{"timestamp":1469799000,"date":"2016-07-29","index":9982,"close":43.81,"high":44.16,"low":43.76,"open":43.87,"volume":13773700}]},{"date":"2016-04-15","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1459431000,"date":"2016-03-31","index":9898,"close":41.75,"high":42.34,"low":41.59,"open":41.83,"volume":15661700},{"timestamp":1459517400,"date":"2016-04-01","index":9899,"close":42.47,"high":42.6,"low":41.3,"open":41.52,"volume":17749500},{"timestamp":1459776600,"date":"2016-04-04","index":9900,"close":42.06,"high":42.7,"low":41.98,"open":42.36,"volume":14376300},{"timestamp":1459863000,"date":"2016-04-05","index":9901,"close":41.51,"high":41.9,"low":41.12,"open":41.45,"volume":17867800},{"timestamp":1459949400,"date":"2016-04-06","index":9902,"close":41.86,"high":41.89,"low":41.19,"open":41.53,"volume":16169900},{"timestamp":1460035800,"date":"2016-04-07","index":9903,"close":40.27,"high":41.48,"low":39.95,"open":41.3,"volume":22618000},{"timestamp":1460122200,"date":"2016-04-08","index":9904,"close":40.47,"high":41.28,"low":40.37,"open":40.86,"volume":14676100},{"timestamp":1460381400,"date":"2016-04-11","index":9905,"close":41.12,"high":41.51,"low":40.71,"open":40.74,"volume":21083700},{"timestamp":1460467800,"date":"2016-04-12","index":9906,"close":41.9,"high":41.96,"low":41.12,"open":41.28,"volume":19888700},{"timestamp":1460554200,"date":"2016-04-13","index":9907,"close":44.25,"high":44.49,"low":42.55,"open":42.55,"volume":33135400},{"timestamp":1460640600,"date":"2016-04-14","index":9908,"close":44.98,"high":45.29,"low":44.02,"open":44.14,"volume":26885100}],"post":[{"timestamp":1460727000,"date":"2016-04-15","index":9909,"close":44.92,"high":46.56,"low":44.6,"open":46.45,"volume":39168600},{"timestamp":1460986200,"date":"2016-04-18","index":9910,"close":45.11,"high":45.25,"low":44.21,"open":44.42,"volume":22929900},{"timestamp":1461072600,"date":"2016-04-19","index":9911,"close":45.63,"high":45.93,"low":45.23,"open":45.42,"volume":18833300},{"timestamp":1461159000,"date":"2016-04-20","index":9912,"close":46.74,"high":46.75,"low":45.73,"open":45.74,"volume":21645700},{"timestamp":1461245400,"date":"2016-04-21","index":9913,"close":46.6,"high":46.95,"low":46.23,"open":46.79,"volume":21538600},{"timestamp":1461331800,"date":"2016-04-22","index":9914,"close":46.97,"high":47.35,"low":46.62,"open":46.69,"volume":17425900},{"timestamp":1461591000,"date":"2016-04-25","index":9915,"close":46.69,"high":46.93,"low":46.14,"open":46.63,"volume":13480500},{"timestamp":1461677400,"date":"2016-04-26","index":9916,"close":47.1,"high":47.16,"low":46.42,"open":46.71,"volume":15573600},{"timestamp":1461763800,"date":"2016-04-27","index":9917,"close":47.33,"high":47.84,"low":46.79,"open":46.89,"volume":19444700},{"timestamp":1461850200,"date":"2016-04-28","index":9918,"close":46.73,"high":47.53,"low":46.55,"open":46.79,"volume":18399500},{"timestamp":1461936600,"date":"2016-04-29","index":9919,"close":46.28,"high":46.86,"low":46.06,"open":46.52,"volume":23922700}]},{"date":"2016-01-17","estimated":1.05,"reported":null,"pre":[],"post":[]},{"date":"2016-01-15","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9836,"close":52.3,"high":52.94,"low":52.25,"open":52.84,"volume":8763300},{"timestamp":1451572200,"date":"2015-12-31","index":9837,"close":51.75,"high":52.39,"low":51.75,"open":52.07,"volume":11281800},{"timestamp":1451917800,"date":"2016-01-04","index":9838,"close":51.13,"high":51.19,"low":50.19,"open":50.75,"volume":23440200},{"timestamp":1452004200,"date":"2016-01-05","index":9839,"close":50.86,"high":51.61,"low":50.41,"open":51.54,"volume":17444900},{"timestamp":1452090600,"date":"2016-01-06","index":9840,"close":50.12,"high":50.58,"low":49.76,"open":50.1,"volume":22501800},{"timestamp":1452177000,"date":"2016-01-07","index":9841,"close":47.56,"high":49.38,"low":47.5,"open":49.07,"volume":37902900},{"timestamp":1452263400,"date":"2016-01-08","index":9842,"close":46.13,"high":48.74,"low":46.03,"open":48.73,"volume":30643000},{"timestamp":1452522600,"date":"2016-01-11","index":9843,"close":46.85,"high":46.99,"low":45.93,"open":46.56,"volume":26284600},{"timestamp":1452609000,"date":"2016-01-12","index":9844,"close":46.88,"high":47.5,"low":46.27,"open":47.5,"volume":26310000},{"timestamp":1452695400,"date":"2016-01-13","index":9845,"close":45.19,"high":47.35,"low":44.97,"open":47.32,"volume":27925800},{"timestamp":1452781800,"date":"2016-01-14","index":9846,"close":45.38,"high":45.82,"low":44.57,"open":45.42,"volume":30129500}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9847,"close":42.47,"high":43.69,"low":41.85,"open":42.51,"volume":52452600},{"timestamp":1453213800,"date":"2016-01-19","index":9848,"close":41.94,"high":43.12,"low":41.66,"open":42.85,"volume":39032700},{"timestamp":1453300200,"date":"2016-01-20","index":9849,"close":40.49,"high":41.03,"low":39.44,"open":40.52,"volume":49905400},{"timestamp":1453386600,"date":"2016-01-21","index":9850,"close":40.15,"high":41.39,"low":40.03,"open":40.51,"volume":34976700},{"timestamp":1453473000,"date":"2016-01-22","index":9851,"close":41.06,"high":41.35,"low":40.82,"open":41.05,"volume":30187200},{"timestamp":1453732200,"date":"2016-01-25","index":9852,"close":39.55,"high":40.96,"low":39.45,"open":40.81,"volume":31924000},{"timestamp":1453818600,"date":"2016-01-26","index":9853,"close":40.5,"high":40.79,"low":39.5,"open":39.6,"volume":23508400},{"timestamp":1453905000,"date":"2016-01-27","index":9854,"close":40.56,"high":41.69,"low":40.23,"open":40.37,"volume":28274800},{"timestamp":1453991400,"date":"2016-01-28","index":9855,"close":40.39,"high":41.39,"low":40.07,"open":41.2,"volume":23212800},{"timestamp":1454077800,"date":"2016-01-29","index":9856,"close":42.58,"high":42.59,"low":40.78,"open":40.8,"volume":36107600},{"timestamp":1454337000,"date":"2016-02-01","index":9857,"close":42.48,"high":42.83,"low":42,"open":42.36,"volume":22860300}]},{"date":"2015-10-16","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2015-10-15","estimated":1.28,"reported":1.31,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":9773,"close":49.61,"high":49.84,"low":48.9,"open":49.81,"volume":17629000},{"timestamp":1443706200,"date":"2015-10-01","index":9774,"close":49.89,"high":50,"low":49.22,"open":49.42,"volume":16291000},{"timestamp":1443792600,"date":"2015-10-02","index":9775,"close":49.88,"high":49.88,"low":47.71,"open":48.51,"volume":27320900},{"timestamp":1444051800,"date":"2015-10-05","index":9776,"close":51.16,"high":51.34,"low":50.34,"open":50.4,"volume":14881200},{"timestamp":1444138200,"date":"2015-10-06","index":9777,"close":51.06,"high":51.5,"low":50.83,"open":51.05,"volume":12602100},{"timestamp":1444224600,"date":"2015-10-07","index":9778,"close":51.32,"high":51.85,"low":50.89,"open":51.48,"volume":16572000},{"timestamp":1444311000,"date":"2015-10-08","index":9779,"close":51.65,"high":51.84,"low":50.75,"open":51.09,"volume":16903000},{"timestamp":1444397400,"date":"2015-10-09","index":9780,"close":51.38,"high":52.02,"low":50.93,"open":51.82,"volume":14341200},{"timestamp":1444656600,"date":"2015-10-12","index":9781,"close":51.28,"high":51.49,"low":50.88,"open":51.36,"volume":11187000},{"timestamp":1444743000,"date":"2015-10-13","index":9782,"close":51.21,"high":51.71,"low":50.83,"open":50.85,"volume":13337900},{"timestamp":1444829400,"date":"2015-10-14","index":9783,"close":50.72,"high":51.22,"low":50.38,"open":51.07,"volume":22288000}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":9784,"close":52.97,"high":53.18,"low":51.12,"open":51.83,"volume":31023100},{"timestamp":1445002200,"date":"2015-10-16","index":9785,"close":52.69,"high":53.36,"low":52.57,"open":53.34,"volume":17569200},{"timestamp":1445261400,"date":"2015-10-19","index":9786,"close":52.86,"high":53.18,"low":52.33,"open":52.36,"volume":13616200},{"timestamp":1445347800,"date":"2015-10-20","index":9787,"close":52.84,"high":53.2,"low":52.6,"open":52.86,"volume":11195800},{"timestamp":1445434200,"date":"2015-10-21","index":9788,"close":51.81,"high":53.16,"low":51.79,"open":52.99,"volume":15577800},{"timestamp":1445520600,"date":"2015-10-22","index":9789,"close":52.51,"high":52.87,"low":52.15,"open":52.18,"volume":22320500},{"timestamp":1445607000,"date":"2015-10-23","index":9790,"close":53.64,"high":53.67,"low":52.95,"open":53,"volume":19927100},{"timestamp":1445866200,"date":"2015-10-26","index":9791,"close":53.11,"high":53.59,"low":52.75,"open":53.23,"volume":14530700},{"timestamp":1445952600,"date":"2015-10-27","index":9792,"close":52.61,"high":52.91,"low":52.24,"open":52.71,"volume":13232400},{"timestamp":1446039000,"date":"2015-10-28","index":9793,"close":54.73,"high":54.96,"low":52.71,"open":52.86,"volume":23403900},{"timestamp":1446125400,"date":"2015-10-29","index":9794,"close":53.66,"high":55.06,"low":53.62,"open":54.5,"volume":23153900}]},{"date":"2015-08-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-07-16","estimated":1.34,"reported":1.45,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":9709,"close":55.24,"high":55.68,"low":54.81,"open":55.52,"volume":17737400},{"timestamp":1435757400,"date":"2015-07-01","index":9710,"close":55.68,"high":56.01,"low":55.24,"open":56.01,"volume":17606100},{"timestamp":1435843800,"date":"2015-07-02","index":9711,"close":55.37,"high":55.85,"low":55.07,"open":55.43,"volume":12062800},{"timestamp":1436189400,"date":"2015-07-06","index":9712,"close":55.08,"high":55.25,"low":54.5,"open":54.79,"volume":12706200},{"timestamp":1436275800,"date":"2015-07-07","index":9713,"close":54.5,"high":55.05,"low":53.03,"open":54.97,"volume":32011200},{"timestamp":1436362200,"date":"2015-07-08","index":9714,"close":52.8,"high":53.81,"low":52.77,"open":53.81,"volume":26169400},{"timestamp":1436448600,"date":"2015-07-09","index":9715,"close":53.71,"high":54.15,"low":53.6,"open":53.84,"volume":23540400},{"timestamp":1436535000,"date":"2015-07-10","index":9716,"close":54.56,"high":54.79,"low":54.3,"open":54.55,"volume":16578700},{"timestamp":1436794200,"date":"2015-07-13","index":9717,"close":55.54,"high":55.69,"low":55.04,"open":55.04,"volume":18803900},{"timestamp":1436880600,"date":"2015-07-14","index":9718,"close":55.91,"high":56.12,"low":55.24,"open":55.37,"volume":18174900},{"timestamp":1436967000,"date":"2015-07-15","index":9719,"close":56.46,"high":56.79,"low":55.95,"open":56.26,"volume":20470500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":9720,"close":58.59,"high":58.65,"low":57.71,"open":57.9,"volume":41084000},{"timestamp":1437139800,"date":"2015-07-17","index":9721,"close":58.75,"high":58.89,"low":58.34,"open":58.53,"volume":21055300},{"timestamp":1437399000,"date":"2015-07-20","index":9722,"close":58.85,"high":59.3,"low":58.63,"open":58.96,"volume":16016600},{"timestamp":1437485400,"date":"2015-07-21","index":9723,"close":59.1,"high":59.31,"low":58.8,"open":58.8,"volume":21541700},{"timestamp":1437571800,"date":"2015-07-22","index":9724,"close":60.34,"high":60.53,"low":59.03,"open":59.12,"volume":30156200},{"timestamp":1437658200,"date":"2015-07-23","index":9725,"close":59.87,"high":60.95,"low":59.73,"open":60.29,"volume":29432300},{"timestamp":1437744600,"date":"2015-07-24","index":9726,"close":58.7,"high":59.77,"low":58.33,"open":59.7,"volume":24760800},{"timestamp":1438003800,"date":"2015-07-27","index":9727,"close":57.96,"high":58.33,"low":57.43,"open":57.9,"volume":20378400},{"timestamp":1438090200,"date":"2015-07-28","index":9728,"close":58.37,"high":58.5,"low":57.78,"open":58.45,"volume":12566700},{"timestamp":1438176600,"date":"2015-07-29","index":9729,"close":58.92,"high":59.15,"low":58.43,"open":58.56,"volume":14460800},{"timestamp":1438263000,"date":"2015-07-30","index":9730,"close":58.88,"high":59.05,"low":58.3,"open":58.73,"volume":11202100}]},{"date":"2015-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-04-16","estimated":1.39,"reported":1.52,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":9646,"close":51.52,"high":51.77,"low":51.16,"open":51.26,"volume":13928900},{"timestamp":1427895000,"date":"2015-04-01","index":9647,"close":51.62,"high":51.9,"low":51.01,"open":51.37,"volume":21577700},{"timestamp":1427981400,"date":"2015-04-02","index":9648,"close":51.86,"high":52.22,"low":51.59,"open":51.68,"volume":13966900},{"timestamp":1428327000,"date":"2015-04-06","index":9649,"close":51.62,"high":51.96,"low":50.98,"open":51.16,"volume":13250800},{"timestamp":1428413400,"date":"2015-04-07","index":9650,"close":51.52,"high":51.93,"low":51.39,"open":51.83,"volume":11562700},{"timestamp":1428499800,"date":"2015-04-08","index":9651,"close":51.89,"high":52.22,"low":51.63,"open":51.67,"volume":11773000},{"timestamp":1428586200,"date":"2015-04-09","index":9652,"close":52.13,"high":52.21,"low":51.69,"open":51.73,"volume":13591400},{"timestamp":1428672600,"date":"2015-04-10","index":9653,"close":52.43,"high":52.68,"low":51.98,"open":52.08,"volume":13032000},{"timestamp":1428931800,"date":"2015-04-13","index":9654,"close":52.66,"high":52.95,"low":52.41,"open":52.48,"volume":11984400},{"timestamp":1429018200,"date":"2015-04-14","index":9655,"close":52.73,"high":53,"low":52.38,"open":52.93,"volume":13259700},{"timestamp":1429104600,"date":"2015-04-15","index":9656,"close":53.21,"high":53.38,"low":52.75,"open":52.93,"volume":19041100}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":9657,"close":54.02,"high":54.46,"low":53.8,"open":53.98,"volume":38345600},{"timestamp":1429277400,"date":"2015-04-17","index":9658,"close":53.07,"high":54.1,"low":52.95,"open":53.51,"volume":23287000},{"timestamp":1429536600,"date":"2015-04-20","index":9659,"close":53.2,"high":53.57,"low":53.09,"open":53.3,"volume":14730000},{"timestamp":1429623000,"date":"2015-04-21","index":9660,"close":52.48,"high":53.46,"low":52.25,"open":53.35,"volume":19554400},{"timestamp":1429709400,"date":"2015-04-22","index":9661,"close":53.1,"high":53.38,"low":52.35,"open":52.52,"volume":14873400},{"timestamp":1429795800,"date":"2015-04-23","index":9662,"close":53.22,"high":53.4,"low":52.82,"open":53.01,"volume":13049600},{"timestamp":1429882200,"date":"2015-04-24","index":9663,"close":52.9,"high":53.22,"low":52.85,"open":53.16,"volume":10150500},{"timestamp":1430141400,"date":"2015-04-27","index":9664,"close":52.8,"high":53.39,"low":52.78,"open":52.88,"volume":15613000},{"timestamp":1430227800,"date":"2015-04-28","index":9665,"close":53.02,"high":53.1,"low":52.25,"open":52.67,"volume":14134500},{"timestamp":1430314200,"date":"2015-04-29","index":9666,"close":53.76,"high":53.99,"low":52.61,"open":52.65,"volume":22542400},{"timestamp":1430400600,"date":"2015-04-30","index":9667,"close":53.32,"high":53.97,"low":52.92,"open":53.75,"volume":19420600}]},{"date":"2015-04-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2015-01-15","estimated":0.09,"reported":0.06,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":9584,"close":54.84,"high":54.95,"low":54.25,"open":54.51,"volume":8188600},{"timestamp":1420036200,"date":"2014-12-31","index":9585,"close":54.11,"high":55.07,"low":54.1,"open":54.95,"volume":10193000},{"timestamp":1420209000,"date":"2015-01-02","index":9586,"close":54.26,"high":54.69,"low":53.79,"open":54.36,"volume":11137800},{"timestamp":1420468200,"date":"2015-01-05","index":9587,"close":52.55,"high":53.96,"low":52.33,"open":53.91,"volume":20945400},{"timestamp":1420554600,"date":"2015-01-06","index":9588,"close":50.7,"high":52.77,"low":50.53,"open":52.68,"volume":31989300},{"timestamp":1420641000,"date":"2015-01-07","index":9589,"close":51.17,"high":51.55,"low":50.62,"open":51.51,"volume":27890800},{"timestamp":1420727400,"date":"2015-01-08","index":9590,"close":51.94,"high":52.08,"low":51.5,"open":51.77,"volume":17467200},{"timestamp":1420813800,"date":"2015-01-09","index":9591,"close":50.78,"high":52.24,"low":50.77,"open":52.17,"volume":20180200},{"timestamp":1421073000,"date":"2015-01-12","index":9592,"close":50.38,"high":50.91,"low":50.03,"open":50.82,"volume":22725800},{"timestamp":1421159400,"date":"2015-01-13","index":9593,"close":50.02,"high":51.23,"low":49.61,"open":50.66,"volume":23201800},{"timestamp":1421245800,"date":"2015-01-14","index":9594,"close":49.05,"high":49.1,"low":47.77,"open":48.96,"volume":44630800}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":9595,"close":47.23,"high":48.24,"low":46.91,"open":48.06,"volume":48799400},{"timestamp":1421418600,"date":"2015-01-16","index":9596,"close":47.61,"high":47.69,"low":46.6,"open":46.7,"volume":32307000},{"timestamp":1421764200,"date":"2015-01-20","index":9597,"close":47.26,"high":48,"low":47.15,"open":47.98,"volume":25561000},{"timestamp":1421850600,"date":"2015-01-21","index":9598,"close":47.74,"high":48.23,"low":47.15,"open":47.37,"volume":22873300},{"timestamp":1421937000,"date":"2015-01-22","index":9599,"close":49.57,"high":49.75,"low":47.93,"open":48.26,"volume":29652600},{"timestamp":1422023400,"date":"2015-01-23","index":9600,"close":48.62,"high":49.76,"low":48.61,"open":49.49,"volume":18984700},{"timestamp":1422282600,"date":"2015-01-26","index":9601,"close":48.89,"high":49.03,"low":48.41,"open":48.48,"volume":13817500},{"timestamp":1422369000,"date":"2015-01-27","index":9602,"close":48.31,"high":48.65,"low":47.77,"open":48.04,"volume":16401200},{"timestamp":1422455400,"date":"2015-01-28","index":9603,"close":47.11,"high":48.51,"low":47.11,"open":48.37,"volume":26065300},{"timestamp":1422541800,"date":"2015-01-29","index":9604,"close":47.62,"high":47.78,"low":46.83,"open":47.07,"volume":19865700},{"timestamp":1422628200,"date":"2015-01-30","index":9605,"close":46.95,"high":47.73,"low":46.9,"open":47.09,"volume":23729800}]},{"date":"2014-11-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-10-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":9520,"close":52.05,"high":52.27,"low":51.32,"open":51.75,"volume":13006900},{"timestamp":1412083800,"date":"2014-09-30","index":9521,"close":51.82,"high":52.49,"low":51.63,"open":52.08,"volume":21787700},{"timestamp":1412170200,"date":"2014-10-01","index":9522,"close":51.1,"high":51.85,"low":50.89,"open":51.68,"volume":20757500},{"timestamp":1412256600,"date":"2014-10-02","index":9523,"close":51.25,"high":51.52,"low":50.66,"open":50.94,"volume":18393400},{"timestamp":1412343000,"date":"2014-10-03","index":9524,"close":52.32,"high":52.43,"low":51.64,"open":51.71,"volume":17716300},{"timestamp":1412602200,"date":"2014-10-06","index":9525,"close":52.28,"high":52.67,"low":52.13,"open":52.57,"volume":12675100},{"timestamp":1412688600,"date":"2014-10-07","index":9526,"close":51.27,"high":52.07,"low":51.27,"open":51.99,"volume":16837100},{"timestamp":1412775000,"date":"2014-10-08","index":9527,"close":52.54,"high":52.6,"low":51.18,"open":51.21,"volume":23356300},{"timestamp":1412861400,"date":"2014-10-09","index":9528,"close":51.14,"high":52.48,"low":51.01,"open":52.48,"volume":22423700},{"timestamp":1412947800,"date":"2014-10-10","index":9529,"close":50.11,"high":51.29,"low":50.11,"open":50.93,"volume":27764500},{"timestamp":1413207000,"date":"2014-10-13","index":9530,"close":49.9,"high":50.87,"low":49.86,"open":50.14,"volume":26025900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":9531,"close":51.47,"high":51.63,"low":50.44,"open":51.15,"volume":41368500},{"timestamp":1413379800,"date":"2014-10-15","index":9532,"close":49.68,"high":50.93,"low":48.11,"open":50.9,"volume":55398300},{"timestamp":1413466200,"date":"2014-10-16","index":9533,"close":49.75,"high":50.21,"low":48.74,"open":48.98,"volume":28295100},{"timestamp":1413552600,"date":"2014-10-17","index":9534,"close":50.07,"high":50.72,"low":49.74,"open":50.49,"volume":21969900},{"timestamp":1413811800,"date":"2014-10-20","index":9535,"close":50.53,"high":50.62,"low":49.96,"open":50.03,"volume":13796700},{"timestamp":1413898200,"date":"2014-10-21","index":9536,"close":51.27,"high":51.49,"low":50.75,"open":51.04,"volume":17798300},{"timestamp":1413984600,"date":"2014-10-22","index":9537,"close":50.7,"high":51.8,"low":50.68,"open":51.27,"volume":16664500},{"timestamp":1414071000,"date":"2014-10-23","index":9538,"close":51.41,"high":51.9,"low":51.09,"open":51.25,"volume":15167500},{"timestamp":1414157400,"date":"2014-10-24","index":9539,"close":51.8,"high":51.87,"low":51.37,"open":51.44,"volume":13284400},{"timestamp":1414416600,"date":"2014-10-27","index":9540,"close":51.59,"high":51.65,"low":51.17,"open":51.48,"volume":12134600},{"timestamp":1414503000,"date":"2014-10-28","index":9541,"close":52.44,"high":52.52,"low":51.64,"open":51.64,"volume":16529200}]},{"date":"2014-07-14","estimated":1.05,"reported":1.24,"pre":[{"timestamp":1403789400,"date":"2014-06-26","index":9455,"close":47.23,"high":47.74,"low":47.03,"open":47.71,"volume":18875700},{"timestamp":1403875800,"date":"2014-06-27","index":9456,"close":47.14,"high":47.34,"low":46.92,"open":47.22,"volume":19162000},{"timestamp":1404135000,"date":"2014-06-30","index":9457,"close":47.1,"high":47.3,"low":47.01,"open":47.16,"volume":12290400},{"timestamp":1404221400,"date":"2014-07-01","index":9458,"close":47.46,"high":47.9,"low":47.22,"open":47.42,"volume":16699800},{"timestamp":1404307800,"date":"2014-07-02","index":9459,"close":48.01,"high":48.25,"low":47.5,"open":47.54,"volume":16774600},{"timestamp":1404394200,"date":"2014-07-03","index":9460,"close":48.24,"high":48.71,"low":48.07,"open":48.38,"volume":13643100},{"timestamp":1404739800,"date":"2014-07-07","index":9461,"close":47.98,"high":48.11,"low":47.59,"open":48.05,"volume":12052300},{"timestamp":1404826200,"date":"2014-07-08","index":9462,"close":47.42,"high":47.73,"low":47.25,"open":47.7,"volume":13808800},{"timestamp":1404912600,"date":"2014-07-09","index":9463,"close":47.38,"high":47.67,"low":47.2,"open":47.47,"volume":14195300},{"timestamp":1404999000,"date":"2014-07-10","index":9464,"close":46.9,"high":47.05,"low":46.55,"open":46.71,"volume":18671600},{"timestamp":1405085400,"date":"2014-07-11","index":9465,"close":47,"high":47.01,"low":46.57,"open":46.82,"volume":15205700}],"post":[{"timestamp":1405344600,"date":"2014-07-14","index":9466,"close":48.42,"high":48.83,"low":48.35,"open":48.67,"volume":36149700},{"timestamp":1405431000,"date":"2014-07-15","index":9467,"close":49.29,"high":49.46,"low":48.82,"open":48.82,"volume":34419100},{"timestamp":1405517400,"date":"2014-07-16","index":9468,"close":49.82,"high":49.87,"low":49.4,"open":49.49,"volume":23590400},{"timestamp":1405603800,"date":"2014-07-17","index":9469,"close":49.18,"high":49.98,"low":49.16,"open":49.5,"volume":23847600},{"timestamp":1405690200,"date":"2014-07-18","index":9470,"close":49.56,"high":49.81,"low":49.31,"open":49.49,"volume":15453900},{"timestamp":1405949400,"date":"2014-07-21","index":9471,"close":49.35,"high":49.47,"low":49.07,"open":49.16,"volume":10920200},{"timestamp":1406035800,"date":"2014-07-22","index":9472,"close":49.6,"high":49.83,"low":49.38,"open":49.6,"volume":13125500},{"timestamp":1406122200,"date":"2014-07-23","index":9473,"close":50.18,"high":50.59,"low":49.36,"open":49.61,"volume":20099200},{"timestamp":1406208600,"date":"2014-07-24","index":9474,"close":50.09,"high":50.47,"low":49.96,"open":50.22,"volume":13282600},{"timestamp":1406295000,"date":"2014-07-25","index":9475,"close":50.03,"high":50.2,"low":49.94,"open":49.99,"volume":10082900},{"timestamp":1406554200,"date":"2014-07-28","index":9476,"close":49.7,"high":50.08,"low":49.54,"open":49.95,"volume":12070400}]},{"date":"2014-04-14","estimated":1.14,"reported":1.3,"pre":[{"timestamp":1396013400,"date":"2014-03-28","index":9393,"close":47.25,"high":47.75,"low":47.03,"open":47.72,"volume":39796000},{"timestamp":1396272600,"date":"2014-03-31","index":9394,"close":47.6,"high":47.9,"low":47.47,"open":47.53,"volume":25651000},{"timestamp":1396359000,"date":"2014-04-01","index":9395,"close":47.8,"high":48.25,"low":47.65,"open":47.72,"volume":26810400},{"timestamp":1396445400,"date":"2014-04-02","index":9396,"close":48.24,"high":48.36,"low":47.73,"open":48.15,"volume":22354300},{"timestamp":1396531800,"date":"2014-04-03","index":9397,"close":47.68,"high":48,"low":47.37,"open":47.94,"volume":29237100},{"timestamp":1396618200,"date":"2014-04-04","index":9398,"close":47.11,"high":47.79,"low":46.85,"open":47.73,"volume":33010000},{"timestamp":1396877400,"date":"2014-04-07","index":9399,"close":46.55,"high":47.17,"low":46.29,"open":47.12,"volume":30145300},{"timestamp":1396963800,"date":"2014-04-08","index":9400,"close":46.6,"high":46.85,"low":46.12,"open":46.53,"volume":26874900},{"timestamp":1397050200,"date":"2014-04-09","index":9401,"close":47.16,"high":47.19,"low":46.32,"open":46.78,"volume":22373200},{"timestamp":1397136600,"date":"2014-04-10","index":9402,"close":46.23,"high":47.27,"low":46.12,"open":47.24,"volume":27170000},{"timestamp":1397223000,"date":"2014-04-11","index":9403,"close":45.68,"high":46.42,"low":45.18,"open":45.7,"volume":31063200}],"post":[{"timestamp":1397482200,"date":"2014-04-14","index":9404,"close":47.67,"high":47.8,"low":46.98,"open":47.4,"volume":51962300},{"timestamp":1397568600,"date":"2014-04-15","index":9405,"close":48.31,"high":48.46,"low":47.64,"open":47.96,"volume":36511600},{"timestamp":1397655000,"date":"2014-04-16","index":9406,"close":48.18,"high":48.62,"low":47.58,"open":48.56,"volume":24654500},{"timestamp":1397741400,"date":"2014-04-17","index":9407,"close":48.22,"high":48.44,"low":47.99,"open":48.19,"volume":21360900},{"timestamp":1398087000,"date":"2014-04-21","index":9408,"close":47.84,"high":48.22,"low":47.77,"open":48.18,"volume":17044500},{"timestamp":1398173400,"date":"2014-04-22","index":9409,"close":48.02,"high":48.55,"low":47.85,"open":47.9,"volume":18584800},{"timestamp":1398259800,"date":"2014-04-23","index":9410,"close":48.4,"high":48.5,"low":47.91,"open":48,"volume":13497900},{"timestamp":1398346200,"date":"2014-04-24","index":9411,"close":48.33,"high":48.58,"low":48.01,"open":48.45,"volume":14699100},{"timestamp":1398432600,"date":"2014-04-25","index":9412,"close":47.75,"high":48.42,"low":47.68,"open":48.12,"volume":18117600},{"timestamp":1398691800,"date":"2014-04-28","index":9413,"close":47.3,"high":47.97,"low":47.05,"open":47.64,"volume":25780300},{"timestamp":1398778200,"date":"2014-04-29","index":9414,"close":48.16,"high":48.2,"low":47.4,"open":47.6,"volume":16942400}]},{"date":"2014-01-16","estimated":0.95,"reported":0.82,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":9333,"close":52.11,"high":52.12,"low":51.81,"open":51.96,"volume":10706800},{"timestamp":1388673000,"date":"2014-01-02","index":9334,"close":52.27,"high":52.4,"low":51.81,"open":52.03,"volume":16479700},{"timestamp":1388759400,"date":"2014-01-03","index":9335,"close":53.4,"high":53.47,"low":52.31,"open":52.39,"volume":26884900},{"timestamp":1389018600,"date":"2014-01-06","index":9336,"close":53.81,"high":54.29,"low":53.43,"open":53.62,"volume":28503100},{"timestamp":1389105000,"date":"2014-01-07","index":9337,"close":54.18,"high":54.72,"low":53.78,"open":54.59,"volume":28840400},{"timestamp":1389191400,"date":"2014-01-08","index":9338,"close":54.81,"high":55,"low":54.2,"open":54.29,"volume":25989800},{"timestamp":1389277800,"date":"2014-01-09","index":9339,"close":55.2,"high":55.28,"low":54.76,"open":55,"volume":21803700},{"timestamp":1389364200,"date":"2014-01-10","index":9340,"close":54.72,"high":55.09,"low":54.3,"open":55.03,"volume":22485900},{"timestamp":1389623400,"date":"2014-01-13","index":9341,"close":53.72,"high":54.66,"low":53.44,"open":54.46,"volume":21110300},{"timestamp":1389709800,"date":"2014-01-14","index":9342,"close":53.95,"high":54.4,"low":53.63,"open":54.13,"volume":17771000},{"timestamp":1389796200,"date":"2014-01-15","index":9343,"close":54.99,"high":55.17,"low":54.36,"open":54.52,"volume":33688100}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":9344,"close":52.6,"high":53.56,"low":52.35,"open":53.56,"volume":62946800},{"timestamp":1389969000,"date":"2014-01-17","index":9345,"close":52.27,"high":52.92,"low":52.13,"open":52.65,"volume":33934500},{"timestamp":1390314600,"date":"2014-01-21","index":9346,"close":51.85,"high":53,"low":51.56,"open":52.5,"volume":27567400},{"timestamp":1390401000,"date":"2014-01-22","index":9347,"close":51.9,"high":52.13,"low":51.51,"open":52.01,"volume":20841100},{"timestamp":1390487400,"date":"2014-01-23","index":9348,"close":50.72,"high":51.65,"low":50.55,"open":51.65,"volume":34832200},{"timestamp":1390573800,"date":"2014-01-24","index":9349,"close":49.33,"high":50.17,"low":49.08,"open":50.05,"volume":59057100},{"timestamp":1390833000,"date":"2014-01-27","index":9350,"close":48.81,"high":49.66,"low":48.36,"open":49.1,"volume":39675300},{"timestamp":1390919400,"date":"2014-01-28","index":9351,"close":49.6,"high":49.86,"low":49.29,"open":49.29,"volume":24780900},{"timestamp":1391005800,"date":"2014-01-29","index":9352,"close":48.08,"high":49.36,"low":47.7,"open":48.92,"volume":54018100},{"timestamp":1391092200,"date":"2014-01-30","index":9353,"close":48.3,"high":48.7,"low":47.78,"open":48.46,"volume":39940700},{"timestamp":1391178600,"date":"2014-01-31","index":9354,"close":47.43,"high":48.2,"low":47.29,"open":47.51,"volume":33425100}]},{"date":"2013-10-15","estimated":1.04,"reported":1.02,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9269,"close":48.51,"high":48.86,"low":47.83,"open":48.27,"volume":23789300},{"timestamp":1380634200,"date":"2013-10-01","index":9270,"close":48.6,"high":49.1,"low":48.42,"open":48.85,"volume":21040400},{"timestamp":1380720600,"date":"2013-10-02","index":9271,"close":48.71,"high":49.05,"low":48.16,"open":48.42,"volume":23568300},{"timestamp":1380807000,"date":"2013-10-03","index":9272,"close":48.4,"high":48.98,"low":48.03,"open":48.81,"volume":22013300},{"timestamp":1380893400,"date":"2013-10-04","index":9273,"close":49.14,"high":49.19,"low":48.38,"open":48.45,"volume":18436000},{"timestamp":1381152600,"date":"2013-10-07","index":9274,"close":48.18,"high":48.67,"low":48.16,"open":48.62,"volume":19144300},{"timestamp":1381239000,"date":"2013-10-08","index":9275,"close":47.67,"high":48.45,"low":47.62,"open":48.22,"volume":24655300},{"timestamp":1381325400,"date":"2013-10-09","index":9276,"close":47.95,"high":48.38,"low":47.6,"open":47.98,"volume":22597700},{"timestamp":1381411800,"date":"2013-10-10","index":9277,"close":49.27,"high":49.37,"low":48.57,"open":48.8,"volume":23989600},{"timestamp":1381498200,"date":"2013-10-11","index":9278,"close":49.22,"high":49.36,"low":48.7,"open":49.35,"volume":22990000},{"timestamp":1381757400,"date":"2013-10-14","index":9279,"close":49.6,"high":49.9,"low":48.55,"open":48.83,"volume":24765900}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9280,"close":48.86,"high":49.99,"low":48.65,"open":49.69,"volume":49035600},{"timestamp":1381930200,"date":"2013-10-16","index":9281,"close":50.84,"high":50.9,"low":49.27,"open":49.43,"volume":41564100},{"timestamp":1382016600,"date":"2013-10-17","index":9282,"close":51.12,"high":51.22,"low":50.29,"open":50.38,"volume":28304600},{"timestamp":1382103000,"date":"2013-10-18","index":9283,"close":51.15,"high":51.37,"low":50.81,"open":51.37,"volume":24565300},{"timestamp":1382362200,"date":"2013-10-21","index":9284,"close":51.03,"high":51.57,"low":51,"open":51.19,"volume":18703100},{"timestamp":1382448600,"date":"2013-10-22","index":9285,"close":50.76,"high":51.39,"low":50.58,"open":51.32,"volume":27816600},{"timestamp":1382535000,"date":"2013-10-23","index":9286,"close":50.19,"high":50.53,"low":49.92,"open":50.47,"volume":19530800},{"timestamp":1382621400,"date":"2013-10-24","index":9287,"close":50.15,"high":50.31,"low":49.77,"open":50.27,"volume":20034600},{"timestamp":1382707800,"date":"2013-10-25","index":9288,"close":50.06,"high":50.26,"low":49.95,"open":50.03,"volume":16736600},{"timestamp":1382967000,"date":"2013-10-28","index":9289,"close":50.15,"high":50.33,"low":49.96,"open":50.01,"volume":15543300},{"timestamp":1383053400,"date":"2013-10-29","index":9290,"close":50.22,"high":50.46,"low":50.07,"open":50.27,"volume":16416100}]},{"date":"2013-07-15","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1372339800,"date":"2013-06-27","index":9204,"close":48.28,"high":48.69,"low":47.81,"open":48.14,"volume":29309200},{"timestamp":1372426200,"date":"2013-06-28","index":9205,"close":47.97,"high":48.39,"low":47.67,"open":48.12,"volume":28063600},{"timestamp":1372685400,"date":"2013-07-01","index":9206,"close":48.25,"high":49.2,"low":46.7,"open":48.5,"volume":27234700},{"timestamp":1372771800,"date":"2013-07-02","index":9207,"close":48.15,"high":49.16,"low":47.77,"open":48.27,"volume":26615400},{"timestamp":1372858200,"date":"2013-07-03","index":9208,"close":47.67,"high":47.77,"low":47.15,"open":47.47,"volume":15269700},{"timestamp":1373031000,"date":"2013-07-05","index":9209,"close":48.53,"high":48.58,"low":47.77,"open":48.25,"volume":21649800},{"timestamp":1373290200,"date":"2013-07-08","index":9210,"close":49.52,"high":49.77,"low":48.8,"open":48.92,"volume":26617000},{"timestamp":1373376600,"date":"2013-07-09","index":9211,"close":50.21,"high":50.25,"low":49.4,"open":50,"volume":29512900},{"timestamp":1373463000,"date":"2013-07-10","index":9212,"close":49.63,"high":50.24,"low":49.52,"open":49.91,"volume":23768300},{"timestamp":1373549400,"date":"2013-07-11","index":9213,"close":50.04,"high":50.64,"low":49.55,"open":50.62,"volume":31097900},{"timestamp":1373635800,"date":"2013-07-12","index":9214,"close":50.81,"high":50.84,"low":49.93,"open":50.15,"volume":26672500}],"post":[{"timestamp":1373895000,"date":"2013-07-15","index":9215,"close":51.81,"high":52.16,"low":51.01,"open":52.04,"volume":57329500},{"timestamp":1373981400,"date":"2013-07-16","index":9216,"close":51.83,"high":52.43,"low":51.51,"open":52,"volume":33099000},{"timestamp":1374067800,"date":"2013-07-17","index":9217,"close":51.79,"high":52.39,"low":51.78,"open":51.99,"volume":34814200},{"timestamp":1374154200,"date":"2013-07-18","index":9218,"close":52.69,"high":52.7,"low":52.05,"open":52.16,"volume":33211400},{"timestamp":1374240600,"date":"2013-07-19","index":9219,"close":52.35,"high":52.65,"low":52.15,"open":52.63,"volume":21762600},{"timestamp":1374499800,"date":"2013-07-22","index":9220,"close":53,"high":53,"low":52.16,"open":52.38,"volume":20047200},{"timestamp":1374586200,"date":"2013-07-23","index":9221,"close":52.88,"high":53.3,"low":52.66,"open":53.17,"volume":19492100},{"timestamp":1374672600,"date":"2013-07-24","index":9222,"close":52.19,"high":53.17,"low":52.11,"open":52.98,"volume":22674500},{"timestamp":1374759000,"date":"2013-07-25","index":9223,"close":52.66,"high":52.7,"low":51.4,"open":51.98,"volume":23057000},{"timestamp":1374845400,"date":"2013-07-26","index":9224,"close":52.21,"high":52.46,"low":51.82,"open":52.42,"volume":16248100},{"timestamp":1375104600,"date":"2013-07-29","index":9225,"close":51.64,"high":51.95,"low":51.3,"open":51.9,"volume":16327800}]},{"date":"2013-04-15","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1364477400,"date":"2013-03-28","index":9141,"close":44.24,"high":44.75,"low":44.05,"open":44.45,"volume":25355400},{"timestamp":1364823000,"date":"2013-04-01","index":9142,"close":43.79,"high":44.71,"low":43.66,"open":44.32,"volume":19623400},{"timestamp":1364909400,"date":"2013-04-02","index":9143,"close":44.11,"high":44.48,"low":43.88,"open":43.98,"volume":25145000},{"timestamp":1364995800,"date":"2013-04-03","index":9144,"close":42.5,"high":44.1,"low":42.2,"open":43.97,"volume":47968100},{"timestamp":1365082200,"date":"2013-04-04","index":9145,"close":42.77,"high":42.98,"low":42.15,"open":42.53,"volume":38527900},{"timestamp":1365168600,"date":"2013-04-05","index":9146,"close":43.01,"high":43.16,"low":41.6,"open":41.75,"volume":32561500},{"timestamp":1365427800,"date":"2013-04-08","index":9147,"close":43.56,"high":43.62,"low":42.54,"open":43.06,"volume":23502800},{"timestamp":1365514200,"date":"2013-04-09","index":9148,"close":43.89,"high":44.28,"low":43.68,"open":43.69,"volume":26793500},{"timestamp":1365600600,"date":"2013-04-10","index":9149,"close":45.06,"high":45.25,"low":44.18,"open":44.23,"volume":28334200},{"timestamp":1365687000,"date":"2013-04-11","index":9150,"close":44.87,"high":45.55,"low":44.65,"open":45.1,"volume":28399900},{"timestamp":1365773400,"date":"2013-04-12","index":9151,"close":44.78,"high":44.81,"low":44.06,"open":44.46,"volume":24702000}],"post":[{"timestamp":1366032600,"date":"2013-04-15","index":9152,"close":44.87,"high":46.29,"low":44.83,"open":46.1,"volume":56796300},{"timestamp":1366119000,"date":"2013-04-16","index":9153,"close":46.66,"high":46.78,"low":45.83,"open":45.88,"volume":40230100},{"timestamp":1366205400,"date":"2013-04-17","index":9154,"close":45.74,"high":46.21,"low":45.07,"open":46.15,"volume":36241300},{"timestamp":1366291800,"date":"2013-04-18","index":9155,"close":45.09,"high":45.75,"low":44.87,"open":45.75,"volume":29877900},{"timestamp":1366378200,"date":"2013-04-19","index":9156,"close":45.03,"high":45.5,"low":44.91,"open":45.44,"volume":23630500},{"timestamp":1366637400,"date":"2013-04-22","index":9157,"close":45.15,"high":45.26,"low":44.52,"open":45.16,"volume":19919400},{"timestamp":1366723800,"date":"2013-04-23","index":9158,"close":46.46,"high":46.62,"low":45.4,"open":45.43,"volume":28837900},{"timestamp":1366810200,"date":"2013-04-24","index":9159,"close":47.12,"high":47.43,"low":46.4,"open":46.41,"volume":23560500},{"timestamp":1366896600,"date":"2013-04-25","index":9160,"close":47.11,"high":47.68,"low":46.9,"open":47.19,"volume":25633900},{"timestamp":1366983000,"date":"2013-04-26","index":9161,"close":46.92,"high":47.22,"low":46.49,"open":47,"volume":14989200},{"timestamp":1367242200,"date":"2013-04-29","index":9162,"close":46.82,"high":47.29,"low":46.71,"open":47.19,"volume":14224700}]},{"date":"2013-01-17","estimated":0.96,"reported":0.69,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":9082,"close":41.25,"high":41.4,"low":40.7,"open":40.91,"volume":45648500},{"timestamp":1357223400,"date":"2013-01-03","index":9083,"close":41.39,"high":41.5,"low":41.04,"open":41.17,"volume":38343300},{"timestamp":1357309800,"date":"2013-01-04","index":9084,"close":42.43,"high":42.54,"low":41.63,"open":41.76,"volume":46310100},{"timestamp":1357569000,"date":"2013-01-07","index":9085,"close":42.47,"high":42.55,"low":41.97,"open":42.54,"volume":36305100},{"timestamp":1357655400,"date":"2013-01-08","index":9086,"close":42.46,"high":42.47,"low":42.03,"open":42.29,"volume":28185200},{"timestamp":1357741800,"date":"2013-01-09","index":9087,"close":42.04,"high":43.25,"low":41.81,"open":42.5,"volume":44923500},{"timestamp":1357828200,"date":"2013-01-10","index":9088,"close":42.83,"high":43.06,"low":41.98,"open":42.34,"volume":42154200},{"timestamp":1357914600,"date":"2013-01-11","index":9089,"close":42.34,"high":42.83,"low":41.92,"open":42.82,"volume":42517300},{"timestamp":1358173800,"date":"2013-01-14","index":9090,"close":42.22,"high":42.55,"low":41.71,"open":42.36,"volume":26795300},{"timestamp":1358260200,"date":"2013-01-15","index":9091,"close":42.57,"high":42.74,"low":41.77,"open":41.81,"volume":29118700},{"timestamp":1358346600,"date":"2013-01-16","index":9092,"close":42.48,"high":42.85,"low":42.25,"open":42.54,"volume":36165300}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":9093,"close":41.24,"high":41.62,"low":40.9,"open":41.53,"volume":80185700},{"timestamp":1358519400,"date":"2013-01-18","index":9094,"close":41.66,"high":41.74,"low":41.11,"open":41.27,"volume":40807100},{"timestamp":1358865000,"date":"2013-01-22","index":9095,"close":41.78,"high":41.82,"low":40.82,"open":41.35,"volume":42035900},{"timestamp":1358951400,"date":"2013-01-23","index":9096,"close":42.02,"high":42.22,"low":41.54,"open":41.85,"volume":32339300},{"timestamp":1359037800,"date":"2013-01-24","index":9097,"close":42.8,"high":43.2,"low":42.04,"open":42.1,"volume":34462600},{"timestamp":1359124200,"date":"2013-01-25","index":9098,"close":42.91,"high":43.34,"low":42.62,"open":43.13,"volume":26707200},{"timestamp":1359383400,"date":"2013-01-28","index":9099,"close":42.34,"high":42.98,"low":42.23,"open":42.98,"volume":27213600},{"timestamp":1359469800,"date":"2013-01-29","index":9100,"close":42.16,"high":42.6,"low":41.95,"open":42.07,"volume":26998900},{"timestamp":1359556200,"date":"2013-01-30","index":9101,"close":41.95,"high":42.18,"low":41.76,"open":41.99,"volume":21801200},{"timestamp":1359642600,"date":"2013-01-31","index":9102,"close":42.16,"high":42.29,"low":41.62,"open":41.88,"volume":21324700},{"timestamp":1359729000,"date":"2013-02-01","index":9103,"close":43.02,"high":43.2,"low":42.22,"open":42.48,"volume":34997400}]},{"date":"2012-10-15","estimated":0.96,"reported":1.06,"pre":[{"timestamp":1348839000,"date":"2012-09-28","index":9019,"close":32.72,"high":33.12,"low":32.53,"open":32.73,"volume":28952300},{"timestamp":1349098200,"date":"2012-10-01","index":9020,"close":32.75,"high":33.59,"low":32.7,"open":33,"volume":33550700},{"timestamp":1349184600,"date":"2012-10-02","index":9021,"close":33.26,"high":33.38,"low":32.87,"open":33.27,"volume":25460500},{"timestamp":1349271000,"date":"2012-10-03","index":9022,"close":34.06,"high":34.06,"low":33.05,"open":33.44,"volume":34206500},{"timestamp":1349357400,"date":"2012-10-04","index":9023,"close":34.96,"high":35.09,"low":34.27,"open":34.41,"volume":39524000},{"timestamp":1349443800,"date":"2012-10-05","index":9024,"close":34.77,"high":35.74,"low":34.6,"open":35.39,"volume":42369700},{"timestamp":1349703000,"date":"2012-10-08","index":9025,"close":34.78,"high":34.89,"low":34.23,"open":34.23,"volume":20622700},{"timestamp":1349789400,"date":"2012-10-09","index":9026,"close":34.6,"high":35.08,"low":34.52,"open":34.82,"volume":29208800},{"timestamp":1349875800,"date":"2012-10-10","index":9027,"close":35.14,"high":35.18,"low":34.59,"open":34.71,"volume":29302200},{"timestamp":1349962200,"date":"2012-10-11","index":9028,"close":35.52,"high":36.16,"low":35.36,"open":35.67,"volume":44125600},{"timestamp":1350048600,"date":"2012-10-12","index":9029,"close":34.75,"high":35.65,"low":34.66,"open":34.81,"volume":42554900}],"post":[{"timestamp":1350307800,"date":"2012-10-15","index":9030,"close":36.66,"high":36.7,"low":35.2,"open":35.4,"volume":76080200},{"timestamp":1350394200,"date":"2012-10-16","index":9031,"close":37.25,"high":37.4,"low":36.25,"open":36.41,"volume":128150100},{"timestamp":1350480600,"date":"2012-10-17","index":9032,"close":38.43,"high":38.48,"low":37.56,"open":37.67,"volume":69122700},{"timestamp":1350567000,"date":"2012-10-18","index":9033,"close":38.42,"high":38.72,"low":38.01,"open":38.24,"volume":43728600},{"timestamp":1350653400,"date":"2012-10-19","index":9034,"close":37.16,"high":38.06,"low":37.01,"open":38.03,"volume":59598800},{"timestamp":1350912600,"date":"2012-10-22","index":9035,"close":37.72,"high":37.75,"low":37.09,"open":37.21,"volume":35734500},{"timestamp":1350999000,"date":"2012-10-23","index":9036,"close":36.89,"high":37.3,"low":36.8,"open":36.99,"volume":36533100},{"timestamp":1351085400,"date":"2012-10-24","index":9037,"close":37.3,"high":37.7,"low":37.02,"open":37.25,"volume":41788700},{"timestamp":1351171800,"date":"2012-10-25","index":9038,"close":37.41,"high":37.84,"low":36.9,"open":37.72,"volume":32797300},{"timestamp":1351258200,"date":"2012-10-26","index":9039,"close":36.6,"high":37.31,"low":36.48,"open":37.14,"volume":40482500},{"timestamp":1351690200,"date":"2012-10-31","index":9040,"close":37.39,"high":37.48,"low":36.74,"open":36.98,"volume":34193700}]},{"date":"2012-07-16","estimated":0.89,"reported":1,"pre":[{"timestamp":1340890200,"date":"2012-06-28","index":8955,"close":26.39,"high":26.74,"low":25.63,"open":26.46,"volume":68262300},{"timestamp":1340976600,"date":"2012-06-29","index":8956,"close":27.41,"high":27.59,"low":27.01,"open":27.45,"volume":54296400},{"timestamp":1341235800,"date":"2012-07-02","index":8957,"close":27.46,"high":27.93,"low":26.97,"open":27.47,"volume":29971400},{"timestamp":1341322200,"date":"2012-07-03","index":8958,"close":27.65,"high":27.77,"low":27.19,"open":27.4,"volume":14966500},{"timestamp":1341495000,"date":"2012-07-05","index":8959,"close":26.84,"high":27.62,"low":26.7,"open":27.52,"volume":31836300},{"timestamp":1341581400,"date":"2012-07-06","index":8960,"close":26.36,"high":26.77,"low":26.1,"open":26.44,"volume":27552100},{"timestamp":1341840600,"date":"2012-07-09","index":8961,"close":26.11,"high":26.38,"low":25.8,"open":26.21,"volume":27902500},{"timestamp":1341927000,"date":"2012-07-10","index":8962,"close":25.88,"high":26.61,"low":25.7,"open":26.44,"volume":27895100},{"timestamp":1342013400,"date":"2012-07-11","index":8963,"close":25.87,"high":26.46,"low":25.72,"open":25.96,"volume":37863200},{"timestamp":1342099800,"date":"2012-07-12","index":8964,"close":25.28,"high":25.65,"low":25.15,"open":25.61,"volume":36919200},{"timestamp":1342186200,"date":"2012-07-13","index":8965,"close":26.65,"high":26.97,"low":25.54,"open":25.58,"volume":48422100}],"post":[{"timestamp":1342445400,"date":"2012-07-16","index":8966,"close":26.81,"high":27.53,"low":26.62,"open":27.45,"volume":59427600},{"timestamp":1342531800,"date":"2012-07-17","index":8967,"close":27.38,"high":27.41,"low":26.61,"open":27.13,"volume":39561100},{"timestamp":1342618200,"date":"2012-07-18","index":8968,"close":27.1,"high":27.5,"low":26.91,"open":27.19,"volume":32283900},{"timestamp":1342704600,"date":"2012-07-19","index":8969,"close":26.59,"high":27.35,"low":26.45,"open":27.16,"volume":33200800},{"timestamp":1342791000,"date":"2012-07-20","index":8970,"close":25.87,"high":26.26,"low":25.85,"open":26.26,"volume":31663300},{"timestamp":1343050200,"date":"2012-07-23","index":8971,"close":25.34,"high":25.42,"low":25.01,"open":25.1,"volume":39012600},{"timestamp":1343136600,"date":"2012-07-24","index":8972,"close":25.24,"high":25.49,"low":24.91,"open":25.44,"volume":35737900},{"timestamp":1343223000,"date":"2012-07-25","index":8973,"close":25.79,"high":26.1,"low":25.46,"open":25.47,"volume":37005900},{"timestamp":1343309400,"date":"2012-07-26","index":8974,"close":26.28,"high":26.52,"low":26,"open":26.47,"volume":29947900},{"timestamp":1343395800,"date":"2012-07-27","index":8975,"close":27.3,"high":27.6,"low":26.35,"open":26.6,"volume":52233900},{"timestamp":1343655000,"date":"2012-07-30","index":8976,"close":27.14,"high":27.38,"low":26.98,"open":27.25,"volume":26263900}]},{"date":"2012-04-16","estimated":1,"reported":1.11,"pre":[{"timestamp":1333027800,"date":"2012-03-29","index":8892,"close":36.51,"high":36.78,"low":35.93,"open":36.63,"volume":32684100},{"timestamp":1333114200,"date":"2012-03-30","index":8893,"close":36.55,"high":36.8,"low":36.25,"open":36.7,"volume":23966200},{"timestamp":1333373400,"date":"2012-04-02","index":8894,"close":36.87,"high":37.14,"low":36.16,"open":36.4,"volume":23825400},{"timestamp":1333459800,"date":"2012-04-03","index":8895,"close":36.37,"high":36.84,"low":36,"open":36.7,"volume":30799800},{"timestamp":1333546200,"date":"2012-04-04","index":8896,"close":35.04,"high":35.89,"low":34.82,"open":35.88,"volume":45697800},{"timestamp":1333632600,"date":"2012-04-05","index":8897,"close":34.79,"high":35.28,"low":34.53,"open":34.73,"volume":31465700},{"timestamp":1333978200,"date":"2012-04-09","index":8898,"close":33.97,"high":34.27,"low":33.58,"open":34,"volume":34335400},{"timestamp":1334064600,"date":"2012-04-10","index":8899,"close":32.86,"high":34.4,"low":32.7,"open":33.95,"volume":58489800},{"timestamp":1334151000,"date":"2012-04-11","index":8900,"close":33.59,"high":33.99,"low":33.28,"open":33.59,"volume":30680500},{"timestamp":1334237400,"date":"2012-04-12","index":8901,"close":34.63,"high":34.87,"low":33.61,"open":33.8,"volume":36908700},{"timestamp":1334323800,"date":"2012-04-13","index":8902,"close":33.41,"high":34.66,"low":33.16,"open":34.62,"volume":41220900}],"post":[{"timestamp":1334583000,"date":"2012-04-16","index":8903,"close":34,"high":34.7,"low":33.76,"open":34.17,"volume":59668700},{"timestamp":1334669400,"date":"2012-04-17","index":8904,"close":35.08,"high":35.41,"low":34.43,"open":34.82,"volume":52307900},{"timestamp":1334755800,"date":"2012-04-18","index":8905,"close":35.08,"high":35.99,"low":34.89,"open":34.89,"volume":41510700},{"timestamp":1334842200,"date":"2012-04-19","index":8906,"close":34.85,"high":35.5,"low":34.46,"open":35.44,"volume":40303900},{"timestamp":1334928600,"date":"2012-04-20","index":8907,"close":33.89,"high":35.03,"low":33.8,"open":34.96,"volume":37359200},{"timestamp":1335187800,"date":"2012-04-23","index":8908,"close":33.25,"high":33.31,"low":32.46,"open":32.84,"volume":39887900},{"timestamp":1335274200,"date":"2012-04-24","index":8909,"close":33.42,"high":33.91,"low":33,"open":33.37,"volume":30282900},{"timestamp":1335360600,"date":"2012-04-25","index":8910,"close":33.68,"high":34.08,"low":33.21,"open":34.04,"volume":32379600},{"timestamp":1335447000,"date":"2012-04-26","index":8911,"close":33.88,"high":34.14,"low":33.35,"open":33.42,"volume":28828900},{"timestamp":1335533400,"date":"2012-04-27","index":8912,"close":33.5,"high":34.09,"low":33.39,"open":34.04,"volume":28829900},{"timestamp":1335792600,"date":"2012-04-30","index":8913,"close":33.04,"high":33.41,"low":32.73,"open":33.35,"volume":26263300}]},{"date":"2012-01-17","estimated":0.49,"reported":0.38,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":8830,"close":26.76,"high":26.81,"low":26.13,"open":26.2,"volume":28016100},{"timestamp":1325255400,"date":"2011-12-30","index":8831,"close":26.31,"high":26.78,"low":26.29,"open":26.52,"volume":26210200},{"timestamp":1325601000,"date":"2012-01-03","index":8832,"close":28.33,"high":28.51,"low":27.13,"open":27.13,"volume":58169500},{"timestamp":1325687400,"date":"2012-01-04","index":8833,"close":28.17,"high":28.38,"low":27.62,"open":28.04,"volume":41455000},{"timestamp":1325773800,"date":"2012-01-05","index":8834,"close":28.51,"high":29.18,"low":27.47,"open":27.66,"volume":66793300},{"timestamp":1325860200,"date":"2012-01-06","index":8835,"close":28.55,"high":29.06,"low":28.01,"open":28.66,"volume":48226900},{"timestamp":1326119400,"date":"2012-01-09","index":8836,"close":29.08,"high":29.38,"low":28.65,"open":28.72,"volume":35017900},{"timestamp":1326205800,"date":"2012-01-10","index":8837,"close":30,"high":30.14,"low":29.66,"open":29.75,"volume":47710900},{"timestamp":1326292200,"date":"2012-01-11","index":8838,"close":31.27,"high":31.45,"low":29.74,"open":29.77,"volume":72656000},{"timestamp":1326378600,"date":"2012-01-12","index":8839,"close":31.6,"high":32.09,"low":30.86,"open":31.85,"volume":58233900},{"timestamp":1326465000,"date":"2012-01-13","index":8840,"close":30.74,"high":31,"low":29.88,"open":30.21,"volume":65632100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":8841,"close":28.22,"high":29.97,"low":28.16,"open":29.18,"volume":116154600},{"timestamp":1326897000,"date":"2012-01-18","index":8842,"close":29.03,"high":29.09,"low":27.66,"open":28.14,"volume":77552100},{"timestamp":1326983400,"date":"2012-01-19","index":8843,"close":29.33,"high":30.04,"low":29.1,"open":29.79,"volume":63977200},{"timestamp":1327069800,"date":"2012-01-20","index":8844,"close":29.64,"high":29.64,"low":28.67,"open":29.24,"volume":55968600},{"timestamp":1327329000,"date":"2012-01-23","index":8845,"close":29.85,"high":30.33,"low":29.41,"open":29.58,"volume":39474700},{"timestamp":1327415400,"date":"2012-01-24","index":8846,"close":29.9,"high":29.99,"low":28.9,"open":29.19,"volume":37257100},{"timestamp":1327501800,"date":"2012-01-25","index":8847,"close":29.96,"high":30.15,"low":29.32,"open":29.39,"volume":39067000},{"timestamp":1327588200,"date":"2012-01-26","index":8848,"close":30.38,"high":30.95,"low":29.54,"open":30.41,"volume":50455500},{"timestamp":1327674600,"date":"2012-01-27","index":8849,"close":30.87,"high":30.91,"low":30.02,"open":30.06,"volume":37713400},{"timestamp":1327933800,"date":"2012-01-30","index":8850,"close":30.23,"high":30.53,"low":30.08,"open":30.43,"volume":34772400},{"timestamp":1328020200,"date":"2012-01-31","index":8851,"close":30.72,"high":30.9,"low":30.3,"open":30.67,"volume":40151200}]},{"date":"2011-10-17","estimated":0.81,"reported":1.23,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":8768,"close":25.62,"high":26.5,"low":25.61,"open":26.26,"volume":41243300},{"timestamp":1317648600,"date":"2011-10-03","index":8769,"close":23.11,"high":25.68,"low":23.05,"open":25.16,"volume":69568400},{"timestamp":1317735000,"date":"2011-10-04","index":8770,"close":24.39,"high":24.53,"low":21.4,"open":22.56,"volume":84504100},{"timestamp":1317821400,"date":"2011-10-05","index":8771,"close":24.71,"high":25.09,"low":23.29,"open":24.13,"volume":54164000},{"timestamp":1317907800,"date":"2011-10-06","index":8772,"close":26.02,"high":26.22,"low":24.28,"open":24.72,"volume":69855700},{"timestamp":1317994200,"date":"2011-10-07","index":8773,"close":24.63,"high":26.42,"low":24.55,"open":26.32,"volume":64586100},{"timestamp":1318253400,"date":"2011-10-10","index":8774,"close":26.49,"high":26.5,"low":25.41,"open":25.44,"volume":46194400},{"timestamp":1318339800,"date":"2011-10-11","index":8775,"close":27.84,"high":28.27,"low":25.91,"open":26.02,"volume":80653500},{"timestamp":1318426200,"date":"2011-10-12","index":8776,"close":29.2,"high":29.97,"low":28.18,"open":28.39,"volume":89031000},{"timestamp":1318512600,"date":"2011-10-13","index":8777,"close":27.64,"high":28.64,"low":27.25,"open":28.53,"volume":63361700},{"timestamp":1318599000,"date":"2011-10-14","index":8778,"close":28.4,"high":28.41,"low":27.23,"open":28.21,"volume":48555700}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":8779,"close":27.93,"high":29.49,"low":27.88,"open":28.82,"volume":82340000},{"timestamp":1318944600,"date":"2011-10-18","index":8780,"close":29.88,"high":30.53,"low":28.01,"open":28.39,"volume":78304400},{"timestamp":1319031000,"date":"2011-10-19","index":8781,"close":29.39,"high":31.33,"low":29.2,"open":29.97,"volume":75783900},{"timestamp":1319117400,"date":"2011-10-20","index":8782,"close":30.08,"high":30.2,"low":28.7,"open":29.38,"volume":52466000},{"timestamp":1319203800,"date":"2011-10-21","index":8783,"close":30.3,"high":30.7,"low":29.69,"open":30.42,"volume":68536100},{"timestamp":1319463000,"date":"2011-10-24","index":8784,"close":31.6,"high":31.85,"low":30.48,"open":30.48,"volume":58945800},{"timestamp":1319549400,"date":"2011-10-25","index":8785,"close":30.9,"high":31.5,"low":30.45,"open":31.4,"volume":65217200},{"timestamp":1319635800,"date":"2011-10-26","index":8786,"close":31.15,"high":31.87,"low":30.27,"open":31.59,"volume":68002100},{"timestamp":1319722200,"date":"2011-10-27","index":8787,"close":34.17,"high":34.4,"low":32.71,"open":33.37,"volume":104602100},{"timestamp":1319808600,"date":"2011-10-28","index":8788,"close":34.16,"high":34.39,"low":33.22,"open":33.55,"volume":51423800},{"timestamp":1320067800,"date":"2011-10-31","index":8789,"close":31.59,"high":33.2,"low":31.54,"open":33.06,"volume":65573000}]},{"date":"2011-07-15","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1309354200,"date":"2011-06-29","index":8703,"close":41.5,"high":41.53,"low":40.68,"open":41.01,"volume":46800700},{"timestamp":1309440600,"date":"2011-06-30","index":8704,"close":41.64,"high":42,"low":41.21,"open":41.59,"volume":32214600},{"timestamp":1309527000,"date":"2011-07-01","index":8705,"close":42.88,"high":43.06,"low":41.42,"open":41.53,"volume":42780800},{"timestamp":1309872600,"date":"2011-07-05","index":8706,"close":42.57,"high":43,"low":42.21,"open":42.89,"volume":34279200},{"timestamp":1309959000,"date":"2011-07-06","index":8707,"close":42.01,"high":42.22,"low":41.37,"open":42.15,"volume":28177800},{"timestamp":1310045400,"date":"2011-07-07","index":8708,"close":42.63,"high":42.96,"low":42.31,"open":42.37,"volume":22067400},{"timestamp":1310131800,"date":"2011-07-08","index":8709,"close":42.03,"high":42.25,"low":41.83,"open":42.08,"volume":22229800},{"timestamp":1310391000,"date":"2011-07-11","index":8710,"close":39.79,"high":41.4,"low":39.57,"open":41.28,"volume":47287600},{"timestamp":1310477400,"date":"2011-07-12","index":8711,"close":39.07,"high":40.02,"low":39.02,"open":39.48,"volume":43630400},{"timestamp":1310563800,"date":"2011-07-13","index":8712,"close":39.47,"high":40.22,"low":39.11,"open":39.44,"volume":32756100},{"timestamp":1310650200,"date":"2011-07-14","index":8713,"close":39.02,"high":39.87,"low":39,"open":39.72,"volume":32718400}],"post":[{"timestamp":1310736600,"date":"2011-07-15","index":8714,"close":38.38,"high":40.39,"low":38.12,"open":40.14,"volume":69517800},{"timestamp":1310995800,"date":"2011-07-18","index":8715,"close":37.74,"high":38.25,"low":36.92,"open":38.2,"volume":50137500},{"timestamp":1311082200,"date":"2011-07-19","index":8716,"close":38.02,"high":38.18,"low":37.42,"open":37.83,"volume":32172000},{"timestamp":1311168600,"date":"2011-07-20","index":8717,"close":38.62,"high":39.12,"low":38.04,"open":38.17,"volume":31574600},{"timestamp":1311255000,"date":"2011-07-21","index":8718,"close":40.32,"high":40.38,"low":39.06,"open":39.14,"volume":53445100},{"timestamp":1311341400,"date":"2011-07-22","index":8719,"close":40.26,"high":40.5,"low":39.84,"open":40.27,"volume":24164500},{"timestamp":1311600600,"date":"2011-07-25","index":8720,"close":39.91,"high":40.06,"low":39.4,"open":39.69,"volume":21427400},{"timestamp":1311687000,"date":"2011-07-26","index":8721,"close":39.72,"high":40.09,"low":39.4,"open":39.76,"volume":21205600},{"timestamp":1311773400,"date":"2011-07-27","index":8722,"close":38.27,"high":39.42,"low":38.01,"open":39.39,"volume":39694100},{"timestamp":1311859800,"date":"2011-07-28","index":8723,"close":38.18,"high":38.87,"low":38.1,"open":38.24,"volume":23233800},{"timestamp":1311946200,"date":"2011-07-29","index":8724,"close":38.34,"high":38.77,"low":37.64,"open":37.92,"volume":27141900}]},{"date":"2011-04-18","estimated":0.92,"reported":1,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":8642,"close":44.5,"high":44.8,"low":44.3,"open":44.6,"volume":25952210},{"timestamp":1301923800,"date":"2011-04-04","index":8643,"close":44.3,"high":44.7,"low":43.9,"open":44.6,"volume":29670460},{"timestamp":1302010200,"date":"2011-04-05","index":8644,"close":44.7,"high":44.8,"low":44.2,"open":44.6,"volume":40880950},{"timestamp":1302096600,"date":"2011-04-06","index":8645,"close":45.9,"high":46.5,"low":44.7,"open":45.1,"volume":64009410},{"timestamp":1302183000,"date":"2011-04-07","index":8646,"close":45.8,"high":46.9,"low":45.8,"open":46.2,"volume":56844410},{"timestamp":1302269400,"date":"2011-04-08","index":8647,"close":45.6,"high":46.7,"low":45.3,"open":46.4,"volume":39526630},{"timestamp":1302528600,"date":"2011-04-11","index":8648,"close":45.3,"high":45.9,"low":45.2,"open":45.8,"volume":23444240},{"timestamp":1302615000,"date":"2011-04-12","index":8649,"close":45.5,"high":45.9,"low":44.6,"open":45,"volume":45351280},{"timestamp":1302701400,"date":"2011-04-13","index":8650,"close":45,"high":46,"low":44.8,"open":45.9,"volume":41002970},{"timestamp":1302787800,"date":"2011-04-14","index":8651,"close":44.3,"high":44.8,"low":43.9,"open":44.8,"volume":40517360},{"timestamp":1302874200,"date":"2011-04-15","index":8652,"close":44.2,"high":44.9,"low":44,"open":44.6,"volume":40547880}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":8653,"close":44.2,"high":45.2,"low":43.5,"open":44.2,"volume":79085390},{"timestamp":1303219800,"date":"2011-04-19","index":8654,"close":45.3,"high":45.5,"low":44.4,"open":44.6,"volume":54278930},{"timestamp":1303306200,"date":"2011-04-20","index":8655,"close":45.7,"high":46,"low":45.2,"open":45.6,"volume":31615610},{"timestamp":1303392600,"date":"2011-04-21","index":8656,"close":45.5,"high":46,"low":44.9,"open":45.8,"volume":31274740},{"timestamp":1303738200,"date":"2011-04-25","index":8657,"close":45.2,"high":45.8,"low":45.1,"open":45.4,"volume":24048020},{"timestamp":1303824600,"date":"2011-04-26","index":8658,"close":45.1,"high":45.4,"low":44.9,"open":45.3,"volume":37260000},{"timestamp":1303911000,"date":"2011-04-27","index":8659,"close":45.1,"high":45.3,"low":44.9,"open":45.1,"volume":28289910},{"timestamp":1303997400,"date":"2011-04-28","index":8660,"close":45.9,"high":46,"low":44.7,"open":44.9,"volume":43925890},{"timestamp":1304083800,"date":"2011-04-29","index":8661,"close":45.9,"high":45.9,"low":45.3,"open":45.8,"volume":26901780},{"timestamp":1304343000,"date":"2011-05-02","index":8662,"close":44.9,"high":46,"low":44.9,"open":46,"volume":28862010},{"timestamp":1304429400,"date":"2011-05-03","index":8663,"close":45.2,"high":45.7,"low":44.7,"open":44.7,"volume":43508120}]},{"date":"2011-01-18","estimated":0.77,"reported":0.4,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":8579,"close":47.3,"high":47.6,"low":47.2,"open":47.5,"volume":16923250},{"timestamp":1294065000,"date":"2011-01-03","index":8580,"close":49,"high":49,"low":47.8,"open":47.8,"volume":65798900},{"timestamp":1294151400,"date":"2011-01-04","index":8581,"close":49,"high":49.4,"low":48.3,"open":49.1,"volume":58340430},{"timestamp":1294237800,"date":"2011-01-05","index":8582,"close":49.7,"high":50,"low":48.8,"open":48.8,"volume":66673580},{"timestamp":1294324200,"date":"2011-01-06","index":8583,"close":49.5,"high":50.5,"low":49.3,"open":50,"volume":71529750},{"timestamp":1294410600,"date":"2011-01-07","index":8584,"close":49.4,"high":50,"low":48.4,"open":49.6,"volume":68069720},{"timestamp":1294669800,"date":"2011-01-10","index":8585,"close":49.1,"high":49.3,"low":48.7,"open":49.2,"volume":46153210},{"timestamp":1294756200,"date":"2011-01-11","index":8586,"close":49.4,"high":49.8,"low":49.1,"open":49.5,"volume":33127350},{"timestamp":1294842600,"date":"2011-01-12","index":8587,"close":50.8,"high":50.8,"low":49.8,"open":49.9,"volume":60853490},{"timestamp":1294929000,"date":"2011-01-13","index":8588,"close":50.4,"high":51.2,"low":50.3,"open":50.9,"volume":65082660},{"timestamp":1295015400,"date":"2011-01-14","index":8589,"close":51.3,"high":51.5,"low":50.3,"open":50.5,"volume":103634370}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":8590,"close":48,"high":49.5,"low":47.8,"open":49.3,"volume":180960580},{"timestamp":1295447400,"date":"2011-01-19","index":8591,"close":47.6,"high":48.6,"low":47.5,"open":48.5,"volume":71421890},{"timestamp":1295533800,"date":"2011-01-20","index":8592,"close":48,"high":48.2,"low":47.2,"open":47.7,"volume":62673870},{"timestamp":1295620200,"date":"2011-01-21","index":8593,"close":48.9,"high":49.1,"low":48.4,"open":48.5,"volume":65507770},{"timestamp":1295879400,"date":"2011-01-24","index":8594,"close":48.6,"high":49.2,"low":48.3,"open":49.1,"volume":37250070},{"timestamp":1295965800,"date":"2011-01-25","index":8595,"close":48.2,"high":48.6,"low":47.7,"open":48.5,"volume":42339570},{"timestamp":1296052200,"date":"2011-01-26","index":8596,"close":48.1,"high":48.7,"low":48.1,"open":48.4,"volume":44338240},{"timestamp":1296138600,"date":"2011-01-27","index":8597,"close":48.3,"high":48.6,"low":48.1,"open":48.3,"volume":27251160},{"timestamp":1296225000,"date":"2011-01-28","index":8598,"close":47.2,"high":48.8,"low":47.2,"open":48.4,"volume":64329500},{"timestamp":1296484200,"date":"2011-01-31","index":8599,"close":48.2,"high":48.2,"low":47.3,"open":47.4,"volume":34795650},{"timestamp":1296570600,"date":"2011-02-01","index":8600,"close":49,"high":49.1,"low":48.5,"open":48.6,"volume":39237120}]},{"date":"2010-10-18","estimated":0.57,"reported":0.7,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":8516,"close":40.9,"high":41,"low":39.4,"open":39.8,"volume":77500060},{"timestamp":1286199000,"date":"2010-10-04","index":8517,"close":40.3,"high":41.2,"low":40.3,"open":40.8,"volume":42326390},{"timestamp":1286285400,"date":"2010-10-05","index":8518,"close":41.3,"high":41.5,"low":40.7,"open":40.7,"volume":63625620},{"timestamp":1286371800,"date":"2010-10-06","index":8519,"close":41,"high":41.6,"low":40.8,"open":41.4,"volume":48412190},{"timestamp":1286458200,"date":"2010-10-07","index":8520,"close":41.8,"high":41.9,"low":41.3,"open":41.4,"volume":49228170},{"timestamp":1286544600,"date":"2010-10-08","index":8521,"close":41.9,"high":42,"low":41.4,"open":41.8,"volume":35248850},{"timestamp":1286803800,"date":"2010-10-11","index":8522,"close":41.8,"high":42.1,"low":41.2,"open":42.1,"volume":43225180},{"timestamp":1286890200,"date":"2010-10-12","index":8523,"close":42.4,"high":42.4,"low":41.3,"open":41.5,"volume":48296870},{"timestamp":1286976600,"date":"2010-10-13","index":8524,"close":42.5,"high":43,"low":41.8,"open":42.5,"volume":107396320},{"timestamp":1287063000,"date":"2010-10-14","index":8525,"close":40.6,"high":41.7,"low":39.9,"open":41.7,"volume":98325960},{"timestamp":1287149400,"date":"2010-10-15","index":8526,"close":39.5,"high":41.1,"low":39.1,"open":41,"volume":106125370}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":8527,"close":41.7,"high":42,"low":39.7,"open":40,"volume":94439510},{"timestamp":1287495000,"date":"2010-10-19","index":8528,"close":40.6,"high":41.9,"low":40.4,"open":41.3,"volume":70732750},{"timestamp":1287581400,"date":"2010-10-20","index":8529,"close":41.1,"high":41.2,"low":40.3,"open":41,"volume":49484540},{"timestamp":1287667800,"date":"2010-10-21","index":8530,"close":40.7,"high":41.7,"low":40.3,"open":41.3,"volume":43687230},{"timestamp":1287754200,"date":"2010-10-22","index":8531,"close":41.1,"high":41.4,"low":40.9,"open":41,"volume":31441180},{"timestamp":1288013400,"date":"2010-10-25","index":8532,"close":42.1,"high":42.3,"low":41.4,"open":42.2,"volume":76494560},{"timestamp":1288099800,"date":"2010-10-26","index":8533,"close":41.8,"high":42.1,"low":41.5,"open":41.6,"volume":42127270},{"timestamp":1288186200,"date":"2010-10-27","index":8534,"close":41.7,"high":41.9,"low":41.4,"open":41.6,"volume":26922470},{"timestamp":1288272600,"date":"2010-10-28","index":8535,"close":41.7,"high":42,"low":41.5,"open":41.9,"volume":26162360},{"timestamp":1288359000,"date":"2010-10-29","index":8536,"close":41.7,"high":41.8,"low":41.5,"open":41.6,"volume":18835180},{"timestamp":1288618200,"date":"2010-11-01","index":8537,"close":41.5,"high":42,"low":41,"open":41.8,"volume":29258270}]},{"date":"2010-07-16","estimated":0.48,"reported":0.9,"pre":[{"timestamp":1277904600,"date":"2010-06-30","index":8451,"close":37.6,"high":38.6,"low":37.1,"open":38.1,"volume":53205360},{"timestamp":1277991000,"date":"2010-07-01","index":8452,"close":37.8,"high":38.5,"low":36.2,"open":38.3,"volume":86206490},{"timestamp":1278077400,"date":"2010-07-02","index":8453,"close":37.9,"high":38.9,"low":37.1,"open":38.2,"volume":38516880},{"timestamp":1278423000,"date":"2010-07-06","index":8454,"close":37.9,"high":39,"low":37.2,"open":38.7,"volume":51454380},{"timestamp":1278509400,"date":"2010-07-07","index":8455,"close":39,"high":39.1,"low":37.7,"open":38.2,"volume":47295490},{"timestamp":1278595800,"date":"2010-07-08","index":8456,"close":39.7,"high":40,"low":39.2,"open":39.5,"volume":46663460},{"timestamp":1278682200,"date":"2010-07-09","index":8457,"close":40.4,"high":40.5,"low":39.4,"open":39.7,"volume":41928480},{"timestamp":1278941400,"date":"2010-07-12","index":8458,"close":41.1,"high":41.3,"low":40.4,"open":40.5,"volume":39470360},{"timestamp":1279027800,"date":"2010-07-13","index":8459,"close":43,"high":43,"low":41.8,"open":41.9,"volume":64688800},{"timestamp":1279114200,"date":"2010-07-14","index":8460,"close":42.1,"high":42.8,"low":41.5,"open":42.7,"volume":48298880},{"timestamp":1279200600,"date":"2010-07-15","index":8461,"close":41.6,"high":42.4,"low":40.5,"open":42.3,"volume":68022500}],"post":[{"timestamp":1279287000,"date":"2010-07-16","index":8462,"close":39,"high":41,"low":39,"open":40.5,"volume":80624880},{"timestamp":1279546200,"date":"2010-07-19","index":8463,"close":39.8,"high":40.4,"low":38.5,"open":39.3,"volume":60092350},{"timestamp":1279632600,"date":"2010-07-20","index":8464,"close":39.9,"high":40.6,"low":39,"open":39.1,"volume":54745170},{"timestamp":1279719000,"date":"2010-07-21","index":8465,"close":39.4,"high":40.6,"low":39.2,"open":40.5,"volume":42520470},{"timestamp":1279805400,"date":"2010-07-22","index":8466,"close":40.9,"high":40.9,"low":39.9,"open":39.9,"volume":42143450},{"timestamp":1279891800,"date":"2010-07-23","index":8467,"close":40.2,"high":40.6,"low":39.9,"open":40.2,"volume":37675190},{"timestamp":1280151000,"date":"2010-07-26","index":8468,"close":41.5,"high":41.5,"low":40.2,"open":40.2,"volume":43066240},{"timestamp":1280237400,"date":"2010-07-27","index":8469,"close":41.6,"high":42.7,"low":41.6,"open":42.1,"volume":53521030},{"timestamp":1280323800,"date":"2010-07-28","index":8470,"close":40.9,"high":41.6,"low":40.7,"open":41.3,"volume":33190010},{"timestamp":1280410200,"date":"2010-07-29","index":8471,"close":41.2,"high":41.5,"low":40.6,"open":41.4,"volume":39395920},{"timestamp":1280496600,"date":"2010-07-30","index":8472,"close":41,"high":41.2,"low":40.6,"open":40.6,"volume":26978030}]},{"date":"2010-04-19","estimated":-0.03,"reported":1.5,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":8389,"close":41.8,"high":41.8,"low":40.2,"open":41.1,"volume":30209100},{"timestamp":1270474200,"date":"2010-04-05","index":8390,"close":42.6,"high":42.8,"low":42.3,"open":42.7,"volume":34453330},{"timestamp":1270560600,"date":"2010-04-06","index":8391,"close":42.9,"high":43,"low":42.5,"open":42.7,"volume":31812190},{"timestamp":1270647000,"date":"2010-04-07","index":8392,"close":43.6,"high":44,"low":43,"open":43.1,"volume":62152800},{"timestamp":1270733400,"date":"2010-04-08","index":8393,"close":44.7,"high":44.9,"low":43.1,"open":43.5,"volume":55935620},{"timestamp":1270819800,"date":"2010-04-09","index":8394,"close":45.5,"high":45.7,"low":45.2,"open":45.4,"volume":66446000},{"timestamp":1271079000,"date":"2010-04-12","index":8395,"close":46.4,"high":46.4,"low":45.8,"open":46.3,"volume":43484970},{"timestamp":1271165400,"date":"2010-04-13","index":8396,"close":46.2,"high":46.8,"low":45.9,"open":46.2,"volume":59676180},{"timestamp":1271251800,"date":"2010-04-14","index":8397,"close":49.3,"high":49.4,"low":47,"open":47.2,"volume":103954530},{"timestamp":1271338200,"date":"2010-04-15","index":8398,"close":48.1,"high":50.7,"low":47.4,"open":49.9,"volume":153653670},{"timestamp":1271424600,"date":"2010-04-16","index":8399,"close":45.6,"high":48.3,"low":44.1,"open":48.2,"volume":186414120}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":8400,"close":48.8,"high":49.3,"low":46.4,"open":46.5,"volume":186006680},{"timestamp":1271770200,"date":"2010-04-20","index":8401,"close":49.7,"high":50.6,"low":49.2,"open":50.2,"volume":102738530},{"timestamp":1271856600,"date":"2010-04-21","index":8402,"close":49.3,"high":50.4,"low":48.2,"open":50.3,"volume":98787570},{"timestamp":1271943000,"date":"2010-04-22","index":8403,"close":48.7,"high":48.9,"low":47.7,"open":48.5,"volume":80864670},{"timestamp":1272029400,"date":"2010-04-23","index":8404,"close":48.6,"high":49.5,"low":48.3,"open":48.7,"volume":76164060},{"timestamp":1272288600,"date":"2010-04-26","index":8405,"close":46.1,"high":48,"low":46,"open":47.9,"volume":124478540},{"timestamp":1272375000,"date":"2010-04-27","index":8406,"close":43.4,"high":45.7,"low":43.3,"open":45.5,"volume":133979440},{"timestamp":1272461400,"date":"2010-04-28","index":8407,"close":44.5,"high":45.6,"low":44,"open":44.2,"volume":110487010},{"timestamp":1272547800,"date":"2010-04-29","index":8408,"close":45.6,"high":46.3,"low":45,"open":45.3,"volume":71647090},{"timestamp":1272634200,"date":"2010-04-30","index":8409,"close":43.7,"high":45.5,"low":43.7,"open":45.5,"volume":80341770},{"timestamp":1272893400,"date":"2010-05-03","index":8410,"close":44.1,"high":44.8,"low":43.8,"open":44.6,"volume":44946260}]},{"date":"2010-01-19","estimated":-3.26,"reported":-3.3,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8327,"close":33.1,"high":33.6,"low":33.1,"open":33.3,"volume":19875800},{"timestamp":1262615400,"date":"2010-01-04","index":8328,"close":34,"high":34.1,"low":33.4,"open":33.6,"volume":40679350},{"timestamp":1262701800,"date":"2010-01-05","index":8329,"close":35.3,"high":35.5,"low":34.1,"open":34.2,"volume":66861710},{"timestamp":1262788200,"date":"2010-01-06","index":8330,"close":36.4,"high":36.8,"low":35.1,"open":35.6,"volume":67433890},{"timestamp":1262874600,"date":"2010-01-07","index":8331,"close":36.5,"high":37,"low":36.1,"open":36.9,"volume":67245190},{"timestamp":1262961000,"date":"2010-01-08","index":8332,"close":35.9,"high":36.7,"low":35.1,"open":36.5,"volume":62409770},{"timestamp":1263220200,"date":"2010-01-11","index":8333,"close":36.3,"high":36.7,"low":36,"open":36.6,"volume":47557650},{"timestamp":1263306600,"date":"2010-01-12","index":8334,"close":35.2,"high":36.1,"low":34.8,"open":35.9,"volume":47011810},{"timestamp":1263393000,"date":"2010-01-13","index":8335,"close":35,"high":35.9,"low":35,"open":35.4,"volume":41035110},{"timestamp":1263479400,"date":"2010-01-14","index":8336,"close":35.1,"high":35.6,"low":35,"open":35.6,"volume":27417030},{"timestamp":1263565800,"date":"2010-01-15","index":8337,"close":34.2,"high":35,"low":34,"open":34.9,"volume":54017740}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8338,"close":35.4,"high":35.6,"low":33,"open":33.4,"volume":80789300},{"timestamp":1263997800,"date":"2010-01-20","index":8339,"close":34.6,"high":36,"low":34.5,"open":35.1,"volume":47944940},{"timestamp":1264084200,"date":"2010-01-21","index":8340,"close":32.7,"high":34.6,"low":32,"open":34.5,"volume":95968050},{"timestamp":1264170600,"date":"2010-01-22","index":8341,"close":32.5,"high":33.9,"low":32.2,"open":32.8,"volume":65474150},{"timestamp":1264429800,"date":"2010-01-25","index":8342,"close":32.3,"high":33.3,"low":32.1,"open":33.1,"volume":49752440},{"timestamp":1264516200,"date":"2010-01-26","index":8343,"close":31.5,"high":32.7,"low":31.5,"open":32.2,"volume":45890280},{"timestamp":1264602600,"date":"2010-01-27","index":8344,"close":32,"high":32.3,"low":31.4,"open":31.7,"volume":55891370},{"timestamp":1264689000,"date":"2010-01-28","index":8345,"close":32.4,"high":32.9,"low":32,"open":32.5,"volume":51294260},{"timestamp":1264775400,"date":"2010-01-29","index":8346,"close":33.2,"high":33.4,"low":32.7,"open":32.7,"volume":67942930},{"timestamp":1265034600,"date":"2010-02-01","index":8347,"close":33.4,"high":33.7,"low":33.1,"open":33.6,"volume":23577690},{"timestamp":1265121000,"date":"2010-02-02","index":8348,"close":34.1,"high":34.1,"low":33.2,"open":33.5,"volume":33280870}]},{"date":"2009-10-15","estimated":-3.83,"reported":-2.7,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8263,"close":48.4,"high":48.4,"low":45.1,"open":47.5,"volume":82481630},{"timestamp":1254403800,"date":"2009-10-01","index":8264,"close":45.3,"high":47.5,"low":45.2,"open":47.5,"volume":48521050},{"timestamp":1254490200,"date":"2009-10-02","index":8265,"close":45.2,"high":45.9,"low":43.1,"open":44,"volume":58853980},{"timestamp":1254749400,"date":"2009-10-05","index":8266,"close":46.7,"high":46.8,"low":45.5,"open":45.8,"volume":30414280},{"timestamp":1254835800,"date":"2009-10-06","index":8267,"close":46.7,"high":48,"low":46.4,"open":47.6,"volume":47709440},{"timestamp":1254922200,"date":"2009-10-07","index":8268,"close":46.4,"high":47,"low":45.6,"open":46.4,"volume":36917480},{"timestamp":1255008600,"date":"2009-10-08","index":8269,"close":46.5,"high":47.2,"low":46.3,"open":47.1,"volume":34461860},{"timestamp":1255095000,"date":"2009-10-09","index":8270,"close":46.3,"high":46.7,"low":45.9,"open":46.3,"volume":28835270},{"timestamp":1255354200,"date":"2009-10-12","index":8271,"close":47.7,"high":48,"low":46.4,"open":46.7,"volume":36251950},{"timestamp":1255440600,"date":"2009-10-13","index":8272,"close":48.3,"high":48.8,"low":47.4,"open":48,"volume":45533930},{"timestamp":1255527000,"date":"2009-10-14","index":8273,"close":50,"high":50,"low":49,"open":49.8,"volume":58527200}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8274,"close":47.5,"high":48.3,"low":46.4,"open":48,"volume":83405090},{"timestamp":1255699800,"date":"2009-10-16","index":8275,"close":45.9,"high":46.9,"low":44.2,"open":46.8,"volume":41099010},{"timestamp":1255959000,"date":"2009-10-19","index":8276,"close":45.4,"high":46.6,"low":45.1,"open":46.6,"volume":30462400},{"timestamp":1256045400,"date":"2009-10-20","index":8277,"close":44.3,"high":46.3,"low":44.1,"open":45.9,"volume":52459310},{"timestamp":1256131800,"date":"2009-10-21","index":8278,"close":44.2,"high":45.6,"low":44.1,"open":44.2,"volume":39240270},{"timestamp":1256218200,"date":"2009-10-22","index":8279,"close":44.6,"high":44.8,"low":43.9,"open":44.3,"volume":30679880},{"timestamp":1256304600,"date":"2009-10-23","index":8280,"close":44.6,"high":46,"low":44.6,"open":45.4,"volume":33523070},{"timestamp":1256563800,"date":"2009-10-26","index":8281,"close":42.7,"high":45.3,"low":42.4,"open":45.1,"volume":64038580},{"timestamp":1256650200,"date":"2009-10-27","index":8282,"close":42.7,"high":43.3,"low":42.3,"open":43,"volume":33277340},{"timestamp":1256736600,"date":"2009-10-28","index":8283,"close":40.8,"high":42.5,"low":40,"open":42.3,"volume":64507320},{"timestamp":1256823000,"date":"2009-10-29","index":8284,"close":43.1,"high":43.5,"low":41.7,"open":41.9,"volume":44074000}]},{"date":"2009-07-17","estimated":-3.72,"reported":4.9,"pre":[{"timestamp":1246455000,"date":"2009-07-01","index":8200,"close":29.7,"high":30.7,"low":29.6,"open":30,"volume":8579260},{"timestamp":1246541400,"date":"2009-07-02","index":8201,"close":28.8,"high":29.4,"low":28.8,"open":29.4,"volume":11834490},{"timestamp":1246887000,"date":"2009-07-06","index":8202,"close":27.9,"high":28.7,"low":27.3,"open":28.6,"volume":18996350},{"timestamp":1246973400,"date":"2009-07-07","index":8203,"close":26.9,"high":28.1,"low":26.6,"open":28.1,"volume":15369770},{"timestamp":1247059800,"date":"2009-07-08","index":8204,"close":26.2,"high":27.1,"low":25.5,"open":27.1,"volume":21018320},{"timestamp":1247146200,"date":"2009-07-09","index":8205,"close":26.9,"high":26.9,"low":26.3,"open":26.7,"volume":11436370},{"timestamp":1247232600,"date":"2009-07-10","index":8206,"close":25.9,"high":26.8,"low":25.6,"open":26.8,"volume":15029170},{"timestamp":1247491800,"date":"2009-07-13","index":8207,"close":27.8,"high":27.8,"low":26.1,"open":26.6,"volume":22319810},{"timestamp":1247578200,"date":"2009-07-14","index":8208,"close":29.2,"high":29.3,"low":28.3,"open":29,"volume":21927220},{"timestamp":1247664600,"date":"2009-07-15","index":8209,"close":31.7,"high":32.1,"low":29.8,"open":30.2,"volume":38800900},{"timestamp":1247751000,"date":"2009-07-16","index":8210,"close":30.3,"high":32,"low":30.1,"open":31.7,"volume":33323340}],"post":[{"timestamp":1247837400,"date":"2009-07-17","index":8211,"close":30.2,"high":32,"low":29.7,"open":31.8,"volume":44758640},{"timestamp":1248096600,"date":"2009-07-20","index":8212,"close":27.9,"high":30.4,"low":27.4,"open":30.2,"volume":39246660},{"timestamp":1248183000,"date":"2009-07-21","index":8213,"close":26.5,"high":28.2,"low":26.3,"open":28,"volume":36507960},{"timestamp":1248269400,"date":"2009-07-22","index":8214,"close":28,"high":28.4,"low":26.2,"open":26.7,"volume":28412200},{"timestamp":1248355800,"date":"2009-07-23","index":8215,"close":27.7,"high":28.8,"low":27.6,"open":28.2,"volume":22006020},{"timestamp":1248442200,"date":"2009-07-24","index":8216,"close":27.3,"high":28.1,"low":26.7,"open":28,"volume":17814220},{"timestamp":1248701400,"date":"2009-07-27","index":8217,"close":26.9,"high":28.6,"low":25.6,"open":27.2,"volume":61937110},{"timestamp":1248787800,"date":"2009-07-28","index":8218,"close":29.7,"high":30.5,"low":26.7,"open":27,"volume":103746810},{"timestamp":1248874200,"date":"2009-07-29","index":8219,"close":32.2,"high":32.2,"low":29.5,"open":30,"volume":107645930},{"timestamp":1248960600,"date":"2009-07-30","index":8220,"close":31.4,"high":33.7,"low":30.2,"open":33,"volume":103950270},{"timestamp":1249047000,"date":"2009-07-31","index":8221,"close":31.7,"high":31.8,"low":29.9,"open":30.6,"volume":110797830}]},{"date":"2009-04-17","estimated":-3.42,"reported":-1.8,"pre":[{"timestamp":1238592600,"date":"2009-04-01","index":8137,"close":26.8,"high":27.5,"low":24.3,"open":24.8,"volume":38512130},{"timestamp":1238679000,"date":"2009-04-02","index":8138,"close":27.4,"high":29.9,"low":26.8,"open":29.7,"volume":52594690},{"timestamp":1238765400,"date":"2009-04-03","index":8139,"close":28.5,"high":28.5,"low":26.4,"open":27.5,"volume":27997320},{"timestamp":1239024600,"date":"2009-04-06","index":8140,"close":27.2,"high":28.1,"low":26.6,"open":27.9,"volume":19565480},{"timestamp":1239111000,"date":"2009-04-07","index":8141,"close":27.6,"high":28.9,"low":26.1,"open":26.2,"volume":36332010},{"timestamp":1239197400,"date":"2009-04-08","index":8142,"close":27,"high":28.4,"low":26.7,"open":28.3,"volume":22628330},{"timestamp":1239283800,"date":"2009-04-09","index":8143,"close":30.4,"high":30.8,"low":28.9,"open":30.2,"volume":54495400},{"timestamp":1239629400,"date":"2009-04-13","index":8144,"close":38,"high":38,"low":31.2,"open":31.6,"volume":83474270},{"timestamp":1239715800,"date":"2009-04-14","index":8145,"close":40.1,"high":44.8,"low":38.5,"open":42.2,"volume":122225470},{"timestamp":1239802200,"date":"2009-04-15","index":8146,"close":39.7,"high":39.8,"low":35.1,"open":39.3,"volume":74633210},{"timestamp":1239888600,"date":"2009-04-16","index":8147,"close":40.1,"high":42,"low":39.7,"open":41.9,"volume":73522350}],"post":[{"timestamp":1239975000,"date":"2009-04-17","index":8148,"close":36.5,"high":41.6,"low":35.5,"open":41.5,"volume":111530470},{"timestamp":1240234200,"date":"2009-04-20","index":8149,"close":29.4,"high":34.3,"low":28,"open":34.1,"volume":83212170},{"timestamp":1240320600,"date":"2009-04-21","index":8150,"close":32.4,"high":32.8,"low":26.1,"open":27,"volume":70991330},{"timestamp":1240407000,"date":"2009-04-22","index":8151,"close":32.5,"high":33.7,"low":30.6,"open":32,"volume":48982860},{"timestamp":1240493400,"date":"2009-04-23","index":8152,"close":32,"high":32.9,"low":30.9,"open":32.9,"volume":36173570},{"timestamp":1240579800,"date":"2009-04-24","index":8153,"close":31.9,"high":32.6,"low":30.9,"open":32.3,"volume":32964010},{"timestamp":1240839000,"date":"2009-04-27","index":8154,"close":30.7,"high":31.7,"low":30.2,"open":30.5,"volume":19385000},{"timestamp":1240925400,"date":"2009-04-28","index":8155,"close":28.9,"high":29.8,"low":28.5,"open":29,"volume":32919880},{"timestamp":1241011800,"date":"2009-04-29","index":8156,"close":31.2,"high":31.5,"low":30,"open":30.6,"volume":22935140},{"timestamp":1241098200,"date":"2009-04-30","index":8157,"close":30.5,"high":32.8,"low":30.5,"open":32.6,"volume":26594860},{"timestamp":1241184600,"date":"2009-05-01","index":8158,"close":29.7,"high":31.4,"low":29.6,"open":31.1,"volume":25310730}]},{"date":"2009-01-16","estimated":-13.14,"reported":-24.4,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":8075,"close":67.1,"high":70.4,"low":66.2,"open":67.2,"volume":9255840},{"timestamp":1230906600,"date":"2009-01-02","index":8076,"close":71.4,"high":71.6,"low":67.5,"open":68.7,"volume":10470770},{"timestamp":1231165800,"date":"2009-01-05","index":8077,"close":70.8,"high":75,"low":70.3,"open":71.2,"volume":12818480},{"timestamp":1231252200,"date":"2009-01-06","index":8078,"close":74.6,"high":75.9,"low":72.8,"open":72.9,"volume":11249880},{"timestamp":1231338600,"date":"2009-01-07","index":8079,"close":71.5,"high":74.4,"low":70.8,"open":72.2,"volume":10528730},{"timestamp":1231425000,"date":"2009-01-08","index":8080,"close":71.6,"high":73.4,"low":69.8,"open":71,"volume":10532530},{"timestamp":1231511400,"date":"2009-01-09","index":8081,"close":67.5,"high":72.9,"low":66.6,"open":72.7,"volume":14024850},{"timestamp":1231770600,"date":"2009-01-12","index":8082,"close":56,"high":65.5,"low":53.7,"open":65.4,"volume":29449610},{"timestamp":1231857000,"date":"2009-01-13","index":8083,"close":59,"high":59.6,"low":50.6,"open":51.8,"volume":27389790},{"timestamp":1231943400,"date":"2009-01-14","index":8084,"close":45.3,"high":52,"low":44.4,"open":50.2,"volume":51309120},{"timestamp":1232029800,"date":"2009-01-15","index":8085,"close":38.3,"high":46.4,"low":33.6,"open":46.4,"volume":63453460}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":8086,"close":35,"high":44.8,"low":34.4,"open":42.2,"volume":42653170},{"timestamp":1232461800,"date":"2009-01-20","index":8087,"close":28,"high":35.8,"low":28,"open":34.5,"volume":38431180},{"timestamp":1232548200,"date":"2009-01-21","index":8088,"close":36.7,"high":36.7,"low":29.7,"open":31.2,"volume":31235310},{"timestamp":1232634600,"date":"2009-01-22","index":8089,"close":31.1,"high":35.2,"low":30.1,"open":34.2,"volume":29362730},{"timestamp":1232721000,"date":"2009-01-23","index":8090,"close":34.7,"high":35.8,"low":29.8,"open":30,"volume":26644640},{"timestamp":1232980200,"date":"2009-01-26","index":8091,"close":33.3,"high":37.5,"low":33,"open":36.7,"volume":21284620},{"timestamp":1233066600,"date":"2009-01-27","index":8092,"close":35.5,"high":36.4,"low":33.3,"open":34.9,"volume":17714240},{"timestamp":1233153000,"date":"2009-01-28","index":8093,"close":42.1,"high":43.3,"low":40.4,"open":42.9,"volume":37601010},{"timestamp":1233239400,"date":"2009-01-29","index":8094,"close":39,"high":40.9,"low":39,"open":39.9,"volume":16636040},{"timestamp":1233325800,"date":"2009-01-30","index":8095,"close":35.5,"high":39.9,"low":35.5,"open":39.9,"volume":19739840},{"timestamp":1233585000,"date":"2009-02-02","index":8096,"close":36.5,"high":37.2,"low":33.2,"open":33.9,"volume":17009390}]},{"date":"2008-10-16","estimated":-7.01,"reported":-6,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8012,"close":230,"high":232.4,"low":200.5,"open":208.5,"volume":15699040},{"timestamp":1222954200,"date":"2008-10-02","index":8013,"close":225,"high":235,"low":220,"open":231.6,"volume":10876560},{"timestamp":1223040600,"date":"2008-10-03","index":8014,"close":183.5,"high":209,"low":177,"open":194.5,"volume":29571940},{"timestamp":1223299800,"date":"2008-10-06","index":8015,"close":174.1,"high":181.2,"low":161,"open":172.3,"volume":15922150},{"timestamp":1223386200,"date":"2008-10-07","index":8016,"close":151.5,"high":182,"low":150,"open":182,"volume":12775840},{"timestamp":1223472600,"date":"2008-10-08","index":8017,"close":144,"high":162.9,"low":140.5,"open":145.9,"volume":15606320},{"timestamp":1223559000,"date":"2008-10-09","index":8018,"close":129.3,"high":155,"low":129.3,"open":153.7,"volume":18930780},{"timestamp":1223645400,"date":"2008-10-10","index":8019,"close":141.1,"high":148,"low":120,"open":120.4,"volume":26081660},{"timestamp":1223904600,"date":"2008-10-13","index":8020,"close":157.5,"high":162.6,"low":145.2,"open":157,"volume":16383390},{"timestamp":1223991000,"date":"2008-10-14","index":8021,"close":186.2,"high":192.5,"low":173.6,"open":184.8,"volume":25352210},{"timestamp":1224077400,"date":"2008-10-15","index":8022,"close":162.3,"high":179.3,"low":160,"open":174.9,"volume":15327840}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8023,"close":159,"high":168.8,"low":146.5,"open":160.1,"volume":17092760},{"timestamp":1224250200,"date":"2008-10-17","index":8024,"close":148.8,"high":168.3,"low":148.1,"open":154.2,"volume":15737900},{"timestamp":1224509400,"date":"2008-10-20","index":8025,"close":150.9,"high":154,"low":146.9,"open":151.8,"volume":10724810},{"timestamp":1224595800,"date":"2008-10-21","index":8026,"close":141.8,"high":148,"low":136.4,"open":145.4,"volume":17137840},{"timestamp":1224682200,"date":"2008-10-22","index":8027,"close":133.2,"high":142,"low":130.1,"open":137,"volume":13714880},{"timestamp":1224768600,"date":"2008-10-23","index":8028,"close":131.1,"high":136,"low":125,"open":132,"volume":14477960},{"timestamp":1224855000,"date":"2008-10-24","index":8029,"close":121.4,"high":128,"low":119.5,"open":120,"volume":12844550},{"timestamp":1225114200,"date":"2008-10-27","index":8030,"close":117.3,"high":127.6,"low":116.5,"open":121,"volume":12208960},{"timestamp":1225200600,"date":"2008-10-28","index":8031,"close":134.1,"high":135.5,"low":115.4,"open":122.9,"volume":15088930},{"timestamp":1225287000,"date":"2008-10-29","index":8032,"close":129.1,"high":139.6,"low":127.9,"open":132.5,"volume":13053170},{"timestamp":1225373400,"date":"2008-10-30","index":8033,"close":131.1,"high":135,"low":127.6,"open":134.7,"volume":10086960}]},{"date":"2008-07-18","estimated":-6.58,"reported":-5.4,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":7949,"close":168.4,"high":175.8,"low":167.9,"open":172.7,"volume":8926060},{"timestamp":1215091800,"date":"2008-07-03","index":7950,"close":168.2,"high":171.2,"low":165.7,"open":169.6,"volume":5799810},{"timestamp":1215437400,"date":"2008-07-07","index":7951,"close":164,"high":173.3,"low":158,"open":170.5,"volume":11539140},{"timestamp":1215523800,"date":"2008-07-08","index":7952,"close":173.9,"high":174.1,"low":161.1,"open":165.2,"volume":10540450},{"timestamp":1215610200,"date":"2008-07-09","index":7953,"close":164.4,"high":177.4,"low":163.8,"open":174.6,"volume":10100080},{"timestamp":1215696600,"date":"2008-07-10","index":7954,"close":162.8,"high":168.3,"low":160.5,"open":161,"volume":10426350},{"timestamp":1215783000,"date":"2008-07-11","index":7955,"close":161.9,"high":167.8,"low":157.5,"open":158.6,"volume":13624380},{"timestamp":1216042200,"date":"2008-07-14","index":7956,"close":152.2,"high":169.8,"low":151.5,"open":167.6,"volume":11873880},{"timestamp":1216128600,"date":"2008-07-15","index":7957,"close":145.6,"high":157.4,"low":140.1,"open":149.9,"volume":18911890},{"timestamp":1216215000,"date":"2008-07-16","index":7958,"close":164.7,"high":165.4,"low":145.8,"open":151.3,"volume":15887210},{"timestamp":1216301400,"date":"2008-07-17","index":7959,"close":179.7,"high":184.7,"low":170.5,"open":171.5,"volume":19573740}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":7960,"close":193.5,"high":204.8,"low":189.2,"open":198,"volume":21382430},{"timestamp":1216647000,"date":"2008-07-21","index":7961,"close":196.9,"high":204,"low":195,"open":199.4,"volume":11700690},{"timestamp":1216733400,"date":"2008-07-22","index":7962,"close":208.9,"high":209.9,"low":188,"open":190.4,"volume":13879600},{"timestamp":1216819800,"date":"2008-07-23","index":7963,"close":211.2,"high":222.1,"low":205,"open":206.3,"volume":15657590},{"timestamp":1216906200,"date":"2008-07-24","index":7964,"close":190.6,"high":213.5,"low":190.6,"open":211.2,"volume":11753780},{"timestamp":1216992600,"date":"2008-07-25","index":7965,"close":188.5,"high":197.3,"low":185.4,"open":192.1,"volume":10217800},{"timestamp":1217251800,"date":"2008-07-28","index":7966,"close":174.3,"high":190.7,"low":172.3,"open":188.2,"volume":12169000},{"timestamp":1217338200,"date":"2008-07-29","index":7967,"close":184.5,"high":186.1,"low":165.2,"open":169.5,"volume":14725510},{"timestamp":1217424600,"date":"2008-07-30","index":7968,"close":188.1,"high":196.2,"low":180.4,"open":189,"volume":10627940},{"timestamp":1217511000,"date":"2008-07-31","index":7969,"close":186.9,"high":192.3,"low":179.4,"open":184,"volume":8496750},{"timestamp":1217597400,"date":"2008-08-01","index":7970,"close":188.7,"high":190.7,"low":181,"open":189.5,"volume":8412710}]},{"date":"2008-04-18","estimated":-9.48,"reported":-10.2,"pre":[{"timestamp":1207229400,"date":"2008-04-03","index":7886,"close":243.6,"high":247.4,"low":235.6,"open":237,"volume":7650630},{"timestamp":1207315800,"date":"2008-04-04","index":7887,"close":240.8,"high":245,"low":235.2,"open":244.4,"volume":7337010},{"timestamp":1207575000,"date":"2008-04-07","index":7888,"close":246,"high":251.9,"low":243.9,"open":248.5,"volume":8925050},{"timestamp":1207661400,"date":"2008-04-08","index":7889,"close":237.6,"high":243.6,"low":235.1,"open":243.1,"volume":7866930},{"timestamp":1207747800,"date":"2008-04-09","index":7890,"close":235.8,"high":243,"low":235.4,"open":241.1,"volume":8466120},{"timestamp":1207834200,"date":"2008-04-10","index":7891,"close":237.1,"high":240.7,"low":231,"open":235.1,"volume":7752820},{"timestamp":1207920600,"date":"2008-04-11","index":7892,"close":233.6,"high":243.2,"low":232.5,"open":232.9,"volume":6947560},{"timestamp":1208179800,"date":"2008-04-14","index":7893,"close":225.1,"high":231.5,"low":221.8,"open":231.3,"volume":7969290},{"timestamp":1208266200,"date":"2008-04-15","index":7894,"close":228,"high":230.1,"low":224.7,"open":227.8,"volume":5511960},{"timestamp":1208352600,"date":"2008-04-16","index":7895,"close":234.4,"high":236.5,"low":229,"open":234,"volume":7262330},{"timestamp":1208439000,"date":"2008-04-17","index":7896,"close":240.3,"high":243.6,"low":229.6,"open":230.5,"volume":8057380}],"post":[{"timestamp":1208525400,"date":"2008-04-18","index":7897,"close":251.1,"high":260,"low":250.3,"open":257.3,"volume":14507760},{"timestamp":1208784600,"date":"2008-04-21","index":7898,"close":250.3,"high":251,"low":242.3,"open":248.2,"volume":6733510},{"timestamp":1208871000,"date":"2008-04-22","index":7899,"close":251.2,"high":253.2,"low":246.3,"open":250.4,"volume":6071040},{"timestamp":1208957400,"date":"2008-04-23","index":7900,"close":246.3,"high":253.5,"low":244.8,"open":250.7,"volume":6873340},{"timestamp":1209043800,"date":"2008-04-24","index":7901,"close":257.6,"high":261.7,"low":246.9,"open":247,"volume":8548840},{"timestamp":1209130200,"date":"2008-04-25","index":7902,"close":266,"high":266.5,"low":258.1,"open":262,"volume":9738850},{"timestamp":1209389400,"date":"2008-04-28","index":7903,"close":268.1,"high":273.5,"low":265.2,"open":267,"volume":7506480},{"timestamp":1209475800,"date":"2008-04-29","index":7904,"close":263.2,"high":271.8,"low":262.6,"open":268,"volume":5772890},{"timestamp":1209562200,"date":"2008-04-30","index":7905,"close":252.7,"high":258.8,"low":252.5,"open":255.1,"volume":14899760},{"timestamp":1209648600,"date":"2008-05-01","index":7906,"close":259.9,"high":262,"low":251.5,"open":252.3,"volume":8451470},{"timestamp":1209735000,"date":"2008-05-02","index":7907,"close":263.9,"high":270,"low":262.4,"open":268.2,"volume":7742090}]},{"date":"2008-01-15","estimated":-10.32,"reported":-19.9,"pre":[{"timestamp":1198852200,"date":"2007-12-28","index":7821,"close":292.9,"high":298.4,"low":290.3,"open":297.8,"volume":5748350},{"timestamp":1199111400,"date":"2007-12-31","index":7822,"close":294.4,"high":296.9,"low":288,"open":291.4,"volume":6542020},{"timestamp":1199284200,"date":"2008-01-02","index":7823,"close":289.2,"high":298.9,"low":288.5,"open":297.3,"volume":6214650},{"timestamp":1199370600,"date":"2008-01-03","index":7824,"close":289.3,"high":293.9,"low":288.9,"open":292.2,"volume":5965790},{"timestamp":1199457000,"date":"2008-01-04","index":7825,"close":282.4,"high":290.3,"low":280.4,"open":286.1,"volume":7545430},{"timestamp":1199716200,"date":"2008-01-07","index":7826,"close":282.6,"high":287.6,"low":279.3,"open":283.4,"volume":6891880},{"timestamp":1199802600,"date":"2008-01-08","index":7827,"close":271.4,"high":287,"low":270.1,"open":284.6,"volume":9998940},{"timestamp":1199889000,"date":"2008-01-09","index":7828,"close":274.9,"high":276,"low":265,"open":271.5,"volume":10781020},{"timestamp":1199975400,"date":"2008-01-10","index":7829,"close":281.1,"high":285.7,"low":269.2,"open":269.8,"volume":10559540},{"timestamp":1200061800,"date":"2008-01-11","index":7830,"close":285.6,"high":292.7,"low":276,"open":278.9,"volume":8894630},{"timestamp":1200321000,"date":"2008-01-14","index":7831,"close":290.6,"high":291.8,"low":283.8,"open":289.5,"volume":9431530}],"post":[{"timestamp":1200407400,"date":"2008-01-15","index":7832,"close":269.4,"high":283.6,"low":267.1,"open":282.6,"volume":22078200},{"timestamp":1200493800,"date":"2008-01-16","index":7833,"close":262.4,"high":272.3,"low":259,"open":270,"volume":19821450},{"timestamp":1200580200,"date":"2008-01-17","index":7834,"close":249.6,"high":275.7,"low":246,"open":265.2,"volume":23219430},{"timestamp":1200666600,"date":"2008-01-18","index":7835,"close":244.5,"high":251.5,"low":239.2,"open":245.3,"volume":19718770},{"timestamp":1201012200,"date":"2008-01-22","index":7836,"close":244,"high":253.8,"low":223.6,"open":223.6,"volume":21079670},{"timestamp":1201098600,"date":"2008-01-23","index":7837,"close":263.6,"high":269,"low":236.8,"open":239.8,"volume":18963490},{"timestamp":1201185000,"date":"2008-01-24","index":7838,"close":273.3,"high":274.8,"low":265,"open":268,"volume":13578570},{"timestamp":1201271400,"date":"2008-01-25","index":7839,"close":266.4,"high":281,"low":260.8,"open":280,"volume":11031670},{"timestamp":1201530600,"date":"2008-01-28","index":7840,"close":276.5,"high":276.7,"low":261.5,"open":264.3,"volume":8367260},{"timestamp":1201617000,"date":"2008-01-29","index":7841,"close":279.1,"high":283.7,"low":275,"open":279,"volume":8165430},{"timestamp":1201703400,"date":"2008-01-30","index":7842,"close":278.8,"high":291.3,"low":272.9,"open":276.9,"volume":13495700}]},{"date":"2007-10-15","estimated":4.37,"reported":4.4,"pre":[{"timestamp":1190986200,"date":"2007-09-28","index":7758,"close":466.7,"high":471.8,"low":465,"open":468.6,"volume":2098300},{"timestamp":1191245400,"date":"2007-10-01","index":7759,"close":477.2,"high":482.3,"low":458.6,"open":458.9,"volume":5676440},{"timestamp":1191331800,"date":"2007-10-02","index":7760,"close":478.6,"high":480,"low":472.8,"open":478.3,"volume":3301630},{"timestamp":1191418200,"date":"2007-10-03","index":7761,"close":478.9,"high":482.5,"low":476.5,"open":477.5,"volume":3408980},{"timestamp":1191504600,"date":"2007-10-04","index":7762,"close":476.3,"high":484.5,"low":474,"open":480.4,"volume":3565810},{"timestamp":1191591000,"date":"2007-10-05","index":7763,"close":483,"high":487.7,"low":478.1,"open":478.5,"volume":3702930},{"timestamp":1191850200,"date":"2007-10-08","index":7764,"close":478,"high":482.8,"low":475.8,"open":482.7,"volume":1854830},{"timestamp":1191936600,"date":"2007-10-09","index":7765,"close":476.2,"high":479.5,"low":468,"open":479.5,"volume":4072870},{"timestamp":1192023000,"date":"2007-10-10","index":7766,"close":471.4,"high":473.8,"low":467.7,"open":473,"volume":2914380},{"timestamp":1192109400,"date":"2007-10-11","index":7767,"close":483.2,"high":489.5,"low":471.3,"open":473.1,"volume":6485410},{"timestamp":1192195800,"date":"2007-10-12","index":7768,"close":478.7,"high":488.3,"low":473.4,"open":478.4,"volume":4383000}],"post":[{"timestamp":1192455000,"date":"2007-10-15","index":7769,"close":462.4,"high":484.5,"low":456.9,"open":470.7,"volume":7719530},{"timestamp":1192541400,"date":"2007-10-16","index":7770,"close":447.9,"high":462.4,"low":446.8,"open":459,"volume":6428680},{"timestamp":1192627800,"date":"2007-10-17","index":7771,"close":446.6,"high":453,"low":438.5,"open":451.3,"volume":11455420},{"timestamp":1192714200,"date":"2007-10-18","index":7772,"close":438.3,"high":444.2,"low":437.5,"open":440.9,"volume":5730040},{"timestamp":1192800600,"date":"2007-10-19","index":7773,"close":423.6,"high":440.5,"low":422.9,"open":437,"volume":6995610},{"timestamp":1193059800,"date":"2007-10-22","index":7774,"close":426.1,"high":432.4,"low":420.7,"open":421,"volume":5893160},{"timestamp":1193146200,"date":"2007-10-23","index":7775,"close":424.4,"high":429.5,"low":421.3,"open":429,"volume":4364810},{"timestamp":1193232600,"date":"2007-10-24","index":7776,"close":418.2,"high":428.1,"low":411.5,"open":422.1,"volume":7104000},{"timestamp":1193319000,"date":"2007-10-25","index":7777,"close":412.3,"high":422.7,"low":404.4,"open":417.5,"volume":6090200},{"timestamp":1193405400,"date":"2007-10-26","index":7778,"close":426.3,"high":427.8,"low":415.1,"open":422.8,"volume":5475830},{"timestamp":1193664600,"date":"2007-10-29","index":7779,"close":426.9,"high":431.1,"low":425,"open":428.4,"volume":3418350}]},{"date":"2007-07-20","estimated":11.32,"reported":12.4,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":7698,"close":515,"high":520,"low":513.7,"open":518.6,"volume":1353840},{"timestamp":1183728600,"date":"2007-07-06","index":7699,"close":517,"high":518,"low":514.1,"open":517.7,"volume":1259670},{"timestamp":1183987800,"date":"2007-07-09","index":7700,"close":516,"high":518.6,"low":515,"open":515.3,"volume":1789550},{"timestamp":1184074200,"date":"2007-07-10","index":7701,"close":510,"high":513.6,"low":507.7,"open":512.7,"volume":3372870},{"timestamp":1184160600,"date":"2007-07-11","index":7702,"close":514.1,"high":515.2,"low":508,"open":509.7,"volume":2518900},{"timestamp":1184247000,"date":"2007-07-12","index":7703,"close":528.4,"high":529.1,"low":514.1,"open":515.5,"volume":3078750},{"timestamp":1184333400,"date":"2007-07-13","index":7704,"close":525.2,"high":528.8,"low":522.8,"open":525.5,"volume":2035310},{"timestamp":1184592600,"date":"2007-07-16","index":7705,"close":521.9,"high":529.7,"low":520.8,"open":526.7,"volume":1909230},{"timestamp":1184679000,"date":"2007-07-17","index":7706,"close":524.6,"high":529.3,"low":521.3,"open":523,"volume":2332180},{"timestamp":1184765400,"date":"2007-07-18","index":7707,"close":516,"high":524,"low":506.9,"open":519.3,"volume":3645300},{"timestamp":1184851800,"date":"2007-07-19","index":7708,"close":511.3,"high":521.3,"low":508.3,"open":516,"volume":2898500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":7709,"close":507.3,"high":521.8,"low":501.5,"open":514.4,"volume":4763010},{"timestamp":1185197400,"date":"2007-07-23","index":7710,"close":508.6,"high":513.1,"low":507.4,"open":509.1,"volume":2389950},{"timestamp":1185283800,"date":"2007-07-24","index":7711,"close":493.1,"high":504.8,"low":489.6,"open":503.4,"volume":4597590},{"timestamp":1185370200,"date":"2007-07-25","index":7712,"close":492.1,"high":500.5,"low":484.8,"open":496.9,"volume":4441470},{"timestamp":1185456600,"date":"2007-07-26","index":7713,"close":478.1,"high":486.8,"low":465,"open":484.9,"volume":7731630},{"timestamp":1185543000,"date":"2007-07-27","index":7714,"close":469.7,"high":481.9,"low":467.1,"open":477.1,"volume":5591740},{"timestamp":1185802200,"date":"2007-07-30","index":7715,"close":471.9,"high":476.5,"low":467,"open":473.2,"volume":4024890},{"timestamp":1185888600,"date":"2007-07-31","index":7716,"close":465.7,"high":482.6,"low":465,"open":475.7,"volume":4678890},{"timestamp":1185975000,"date":"2007-08-01","index":7717,"close":468.5,"high":471.4,"low":456.3,"open":464,"volume":6073780},{"timestamp":1186061400,"date":"2007-08-02","index":7718,"close":472.4,"high":472.8,"low":464.9,"open":467.5,"volume":4127120},{"timestamp":1186147800,"date":"2007-08-03","index":7719,"close":457.2,"high":475.9,"low":456.9,"open":471.6,"volume":4812400}]},{"date":"2007-04-16","estimated":10.93,"reported":10.1,"pre":[{"timestamp":1175175000,"date":"2007-03-29","index":7631,"close":514,"high":515.9,"low":510.3,"open":513,"volume":1781610},{"timestamp":1175261400,"date":"2007-03-30","index":7632,"close":513.4,"high":519.4,"low":509.2,"open":515,"volume":1991310},{"timestamp":1175520600,"date":"2007-04-02","index":7633,"close":510.5,"high":515,"low":504.1,"open":513.1,"volume":1881330},{"timestamp":1175607000,"date":"2007-04-03","index":7634,"close":514.1,"high":516.6,"low":511.6,"open":511.7,"volume":2045210},{"timestamp":1175693400,"date":"2007-04-04","index":7635,"close":513.6,"high":515.2,"low":511.4,"open":514.9,"volume":1533010},{"timestamp":1175779800,"date":"2007-04-05","index":7636,"close":515.7,"high":517.6,"low":510.5,"open":512.1,"volume":1033960},{"timestamp":1176125400,"date":"2007-04-09","index":7637,"close":515.8,"high":518.2,"low":513.6,"open":518,"volume":1152640},{"timestamp":1176211800,"date":"2007-04-10","index":7638,"close":524,"high":525.1,"low":513.5,"open":516,"volume":2153560},{"timestamp":1176298200,"date":"2007-04-11","index":7639,"close":518,"high":524.8,"low":513.4,"open":524.1,"volume":2427960},{"timestamp":1176384600,"date":"2007-04-12","index":7640,"close":516.5,"high":518.1,"low":513.2,"open":518,"volume":2271040},{"timestamp":1176471000,"date":"2007-04-13","index":7641,"close":516,"high":518,"low":513.5,"open":518,"volume":1690130}],"post":[{"timestamp":1176730200,"date":"2007-04-16","index":7642,"close":529.3,"high":535.9,"low":522.5,"open":522.6,"volume":3277250},{"timestamp":1176816600,"date":"2007-04-17","index":7643,"close":525.3,"high":530.5,"low":523.6,"open":530,"volume":2253690},{"timestamp":1176903000,"date":"2007-04-18","index":7644,"close":529.9,"high":533,"low":526.5,"open":527.2,"volume":2618800},{"timestamp":1176989400,"date":"2007-04-19","index":7645,"close":530.9,"high":534.7,"low":526.5,"open":527.1,"volume":2243980},{"timestamp":1177075800,"date":"2007-04-20","index":7646,"close":534.2,"high":537.5,"low":529.1,"open":537.4,"volume":2658760},{"timestamp":1177335000,"date":"2007-04-23","index":7647,"close":531.1,"high":536.4,"low":529,"open":533.3,"volume":1514820},{"timestamp":1177421400,"date":"2007-04-24","index":7648,"close":528.1,"high":533,"low":523.7,"open":532.5,"volume":1895740},{"timestamp":1177507800,"date":"2007-04-25","index":7649,"close":538,"high":539.4,"low":527.8,"open":529.9,"volume":2675340},{"timestamp":1177594200,"date":"2007-04-26","index":7650,"close":535.6,"high":538.5,"low":532.7,"open":537.9,"volume":2474200},{"timestamp":1177680600,"date":"2007-04-27","index":7651,"close":533.7,"high":535.5,"low":531.5,"open":534.5,"volume":1315900},{"timestamp":1177939800,"date":"2007-04-30","index":7652,"close":536.2,"high":547.1,"low":534.8,"open":536.4,"volume":3049570}]},{"date":"2007-01-19","estimated":10.03,"reported":10.3,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":7572,"close":552.5,"high":562.8,"low":547.2,"open":556.6,"volume":2282100},{"timestamp":1167921000,"date":"2007-01-04","index":7573,"close":550.6,"high":561.5,"low":547.2,"open":552.5,"volume":1658680},{"timestamp":1168007400,"date":"2007-01-05","index":7574,"close":547.7,"high":550.5,"low":544.6,"open":550,"volume":1317880},{"timestamp":1168266600,"date":"2007-01-08","index":7575,"close":550.5,"high":551.5,"low":543,"open":546,"volume":1236940},{"timestamp":1168353000,"date":"2007-01-09","index":7576,"close":545.7,"high":551.5,"low":541.9,"open":550.1,"volume":1963000},{"timestamp":1168439400,"date":"2007-01-10","index":7577,"close":541.3,"high":544.9,"low":539.5,"open":542.7,"volume":1744860},{"timestamp":1168525800,"date":"2007-01-11","index":7578,"close":541.7,"high":543.9,"low":538,"open":542.7,"volume":1447750},{"timestamp":1168612200,"date":"2007-01-12","index":7579,"close":543.8,"high":545.5,"low":540,"open":540.2,"volume":1842960},{"timestamp":1168957800,"date":"2007-01-16","index":7580,"close":547.7,"high":548.1,"low":543.4,"open":546.3,"volume":1255190},{"timestamp":1169044200,"date":"2007-01-17","index":7581,"close":543.9,"high":550.8,"low":542.8,"open":550,"volume":1404510},{"timestamp":1169130600,"date":"2007-01-18","index":7582,"close":543.9,"high":547.1,"low":540.7,"open":545,"volume":1761490}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":7583,"close":545,"high":545.1,"low":535,"open":540,"volume":2395580},{"timestamp":1169476200,"date":"2007-01-22","index":7584,"close":546.8,"high":555.3,"low":546.6,"open":551.7,"volume":2808250},{"timestamp":1169562600,"date":"2007-01-23","index":7585,"close":544.9,"high":548,"low":543,"open":546.5,"volume":1626530},{"timestamp":1169649000,"date":"2007-01-24","index":7586,"close":548.3,"high":548.4,"low":542.7,"open":545,"volume":1506360},{"timestamp":1169735400,"date":"2007-01-25","index":7587,"close":539.3,"high":548.8,"low":538.4,"open":547,"volume":1902680},{"timestamp":1169821800,"date":"2007-01-26","index":7588,"close":546.7,"high":546.7,"low":535.2,"open":539.3,"volume":2110090},{"timestamp":1170081000,"date":"2007-01-29","index":7589,"close":540.6,"high":546,"low":539.5,"open":544.5,"volume":2220680},{"timestamp":1170167400,"date":"2007-01-30","index":7590,"close":542.7,"high":543.2,"low":538,"open":539,"volume":1692090},{"timestamp":1170253800,"date":"2007-01-31","index":7591,"close":551.3,"high":552.9,"low":540.2,"open":540.3,"volume":1815610},{"timestamp":1170340200,"date":"2007-02-01","index":7592,"close":547.3,"high":551.6,"low":543,"open":551.3,"volume":1875510},{"timestamp":1170426600,"date":"2007-02-02","index":7593,"close":546.6,"high":549.4,"low":543.2,"open":547.3,"volume":1258560}]},{"date":"2006-10-19","estimated":10.31,"reported":10.6,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":7511,"close":510.3,"high":510.6,"low":500,"open":500.5,"volume":2093430},{"timestamp":1160055000,"date":"2006-10-05","index":7512,"close":509.9,"high":511.8,"low":506.6,"open":511.2,"volume":1486980},{"timestamp":1160141400,"date":"2006-10-06","index":7513,"close":510.5,"high":510.7,"low":506,"open":509.9,"volume":1502320},{"timestamp":1160400600,"date":"2006-10-09","index":7514,"close":510.8,"high":511.7,"low":508.5,"open":510,"volume":992900},{"timestamp":1160487000,"date":"2006-10-10","index":7515,"close":508.2,"high":513.3,"low":508.1,"open":512,"volume":2359550},{"timestamp":1160573400,"date":"2006-10-11","index":7516,"close":503.8,"high":505.5,"low":501.3,"open":503.5,"volume":1980600},{"timestamp":1160659800,"date":"2006-10-12","index":7517,"close":501.8,"high":505.9,"low":499.5,"open":505,"volume":1920870},{"timestamp":1160746200,"date":"2006-10-13","index":7518,"close":503.8,"high":504,"low":497.2,"open":503.9,"volume":1969870},{"timestamp":1161005400,"date":"2006-10-16","index":7519,"close":501.5,"high":503.3,"low":498.7,"open":503,"volume":1305680},{"timestamp":1161091800,"date":"2006-10-17","index":7520,"close":500.5,"high":502.8,"low":496.3,"open":499.6,"volume":1303900},{"timestamp":1161178200,"date":"2006-10-18","index":7521,"close":501.9,"high":507.1,"low":497,"open":501.9,"volume":1865610}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":7522,"close":498.7,"high":499.3,"low":495.1,"open":497.5,"volume":1814460},{"timestamp":1161351000,"date":"2006-10-20","index":7523,"close":499.1,"high":499.9,"low":495,"open":498.7,"volume":2669420},{"timestamp":1161610200,"date":"2006-10-23","index":7524,"close":506.2,"high":507.4,"low":497.9,"open":498,"volume":2073440},{"timestamp":1161696600,"date":"2006-10-24","index":7525,"close":504.7,"high":506.5,"low":502.4,"open":505,"volume":1548670},{"timestamp":1161783000,"date":"2006-10-25","index":7526,"close":508.7,"high":509.3,"low":504,"open":504,"volume":1416910},{"timestamp":1161869400,"date":"2006-10-26","index":7527,"close":508.3,"high":509.5,"low":505.7,"open":508.7,"volume":1927800},{"timestamp":1161955800,"date":"2006-10-27","index":7528,"close":503.6,"high":507.5,"low":503,"open":506.5,"volume":1686820},{"timestamp":1162218600,"date":"2006-10-30","index":7529,"close":501.2,"high":504.4,"low":500.5,"open":502.5,"volume":1284730},{"timestamp":1162305000,"date":"2006-10-31","index":7530,"close":501.6,"high":504.6,"low":501.1,"open":501.2,"volume":1813900},{"timestamp":1162391400,"date":"2006-11-01","index":7531,"close":500.9,"high":507.1,"low":499.2,"open":505.5,"volume":2084280},{"timestamp":1162477800,"date":"2006-11-02","index":7532,"close":497.4,"high":498.8,"low":494.7,"open":498,"volume":1761520}]},{"date":"2006-07-17","estimated":10.57,"reported":10.5,"pre":[{"timestamp":1151587800,"date":"2006-06-29","index":7444,"close":488.6,"high":492.9,"low":479,"open":481.5,"volume":2034810},{"timestamp":1151674200,"date":"2006-06-30","index":7445,"close":482.5,"high":489.5,"low":482.4,"open":489.5,"volume":1989760},{"timestamp":1151933400,"date":"2006-07-03","index":7446,"close":489.7,"high":490.5,"low":485,"open":486,"volume":632860},{"timestamp":1152106200,"date":"2006-07-05","index":7447,"close":490.1,"high":492.5,"low":486.7,"open":489.5,"volume":1235750},{"timestamp":1152192600,"date":"2006-07-06","index":7448,"close":492.7,"high":495.4,"low":490.7,"open":490.7,"volume":942690},{"timestamp":1152279000,"date":"2006-07-07","index":7449,"close":490.8,"high":495.9,"low":490.1,"open":492.7,"volume":807950},{"timestamp":1152538200,"date":"2006-07-10","index":7450,"close":493.4,"high":496.4,"low":491,"open":493.3,"volume":838870},{"timestamp":1152624600,"date":"2006-07-11","index":7451,"close":496,"high":496.8,"low":488.6,"open":493.4,"volume":816870},{"timestamp":1152711000,"date":"2006-07-12","index":7452,"close":488.3,"high":497.3,"low":487.1,"open":495.2,"volume":1374150},{"timestamp":1152797400,"date":"2006-07-13","index":7453,"close":478.7,"high":488,"low":478.3,"open":488,"volume":1632990},{"timestamp":1152883800,"date":"2006-07-14","index":7454,"close":475.8,"high":480.1,"low":474.1,"open":478.5,"volume":1539690}],"post":[{"timestamp":1153143000,"date":"2006-07-17","index":7455,"close":464,"high":469.5,"low":463.3,"open":469.1,"volume":3265410},{"timestamp":1153229400,"date":"2006-07-18","index":7456,"close":465.5,"high":469,"low":462.2,"open":464.2,"volume":1655100},{"timestamp":1153315800,"date":"2006-07-19","index":7457,"close":472.5,"high":475.1,"low":468.3,"open":468.5,"volume":2614340},{"timestamp":1153402200,"date":"2006-07-20","index":7458,"close":471.1,"high":474.5,"low":470.5,"open":472.5,"volume":1596560},{"timestamp":1153488600,"date":"2006-07-21","index":7459,"close":469.3,"high":474.6,"low":466.4,"open":473.8,"volume":2451420},{"timestamp":1153747800,"date":"2006-07-24","index":7460,"close":474.6,"high":476.3,"low":470,"open":471,"volume":1549850},{"timestamp":1153834200,"date":"2006-07-25","index":7461,"close":474.5,"high":479,"low":472.2,"open":477,"volume":1474990},{"timestamp":1153920600,"date":"2006-07-26","index":7462,"close":475.3,"high":478.9,"low":471.4,"open":474.5,"volume":1390680},{"timestamp":1154007000,"date":"2006-07-27","index":7463,"close":473.1,"high":479.3,"low":472.8,"open":479.3,"volume":1072170},{"timestamp":1154093400,"date":"2006-07-28","index":7464,"close":483.3,"high":488.3,"low":476,"open":476,"volume":2333850},{"timestamp":1154352600,"date":"2006-07-31","index":7465,"close":483.1,"high":485.5,"low":481.8,"open":483.3,"volume":1776930}]},{"date":"2006-04-17","estimated":10.23,"reported":11.1,"pre":[{"timestamp":1143729000,"date":"2006-03-30","index":7381,"close":472.8,"high":476.8,"low":472.7,"open":475.2,"volume":1443260},{"timestamp":1143815400,"date":"2006-03-31","index":7382,"close":472.3,"high":475.6,"low":472.1,"open":473.5,"volume":1293990},{"timestamp":1144071000,"date":"2006-04-03","index":7383,"close":474.1,"high":478.6,"low":473,"open":474.1,"volume":1145520},{"timestamp":1144157400,"date":"2006-04-04","index":7384,"close":482.1,"high":483.8,"low":474.1,"open":474.3,"volume":1611820},{"timestamp":1144243800,"date":"2006-04-05","index":7385,"close":482.6,"high":484.7,"low":481.3,"open":483,"volume":1276340},{"timestamp":1144330200,"date":"2006-04-06","index":7386,"close":478.5,"high":481.7,"low":476.6,"open":480.6,"volume":1183440},{"timestamp":1144416600,"date":"2006-04-07","index":7387,"close":476.6,"high":483.4,"low":474.6,"open":480.4,"volume":1255520},{"timestamp":1144675800,"date":"2006-04-10","index":7388,"close":479.3,"high":482.5,"low":477,"open":479,"volume":1273400},{"timestamp":1144762200,"date":"2006-04-11","index":7389,"close":474.7,"high":480.9,"low":473.7,"open":477,"volume":1020660},{"timestamp":1144848600,"date":"2006-04-12","index":7390,"close":476,"high":478.3,"low":474.8,"open":475,"volume":787020},{"timestamp":1144935000,"date":"2006-04-13","index":7391,"close":480.5,"high":481.8,"low":474.1,"open":474.1,"volume":1197840}],"post":[{"timestamp":1145280600,"date":"2006-04-17","index":7392,"close":483.5,"high":485.6,"low":482,"open":484.1,"volume":1656020},{"timestamp":1145367000,"date":"2006-04-18","index":7393,"close":484.8,"high":486,"low":479,"open":484.4,"volume":1803670},{"timestamp":1145453400,"date":"2006-04-19","index":7394,"close":482.3,"high":487.1,"low":480.5,"open":484.8,"volume":1445480},{"timestamp":1145539800,"date":"2006-04-20","index":7395,"close":483,"high":487.2,"low":482.6,"open":483,"volume":1866460},{"timestamp":1145626200,"date":"2006-04-21","index":7396,"close":480.1,"high":484.9,"low":477.9,"open":484.9,"volume":1579130},{"timestamp":1145885400,"date":"2006-04-24","index":7397,"close":480,"high":481.1,"low":478,"open":479.8,"volume":1347680},{"timestamp":1145971800,"date":"2006-04-25","index":7398,"close":474.6,"high":480.2,"low":474.2,"open":480,"volume":1849030},{"timestamp":1146058200,"date":"2006-04-26","index":7399,"close":477.5,"high":478.3,"low":474.6,"open":474.6,"volume":1219180},{"timestamp":1146144600,"date":"2006-04-27","index":7400,"close":481.5,"high":484.4,"low":471.5,"open":472,"volume":2464800},{"timestamp":1146231000,"date":"2006-04-28","index":7401,"close":499.5,"high":499.5,"low":484,"open":484,"volume":4037230},{"timestamp":1146490200,"date":"2006-05-01","index":7402,"close":494.6,"high":500.6,"low":492.5,"open":500,"volume":2076680}]},{"date":"2006-01-20","estimated":9.99,"reported":9.8,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":7322,"close":483.8,"high":491,"low":483.5,"open":488.6,"volume":1870960},{"timestamp":1136471400,"date":"2006-01-05","index":7323,"close":486.2,"high":487.8,"low":484,"open":484.4,"volume":1143160},{"timestamp":1136557800,"date":"2006-01-06","index":7324,"close":486.2,"high":489,"low":482,"open":488.8,"volume":1370210},{"timestamp":1136817000,"date":"2006-01-09","index":7325,"close":483.9,"high":487.4,"low":483,"open":486,"volume":1680740},{"timestamp":1136903400,"date":"2006-01-10","index":7326,"close":485.4,"high":485.5,"low":480.8,"open":483,"volume":1365890},{"timestamp":1136989800,"date":"2006-01-11","index":7327,"close":489.8,"high":495.8,"low":485.8,"open":495.8,"volume":1684340},{"timestamp":1137076200,"date":"2006-01-12","index":7328,"close":490.3,"high":491,"low":488.8,"open":491,"volume":1230010},{"timestamp":1137162600,"date":"2006-01-13","index":7329,"close":489.2,"high":491.9,"low":487.3,"open":491,"volume":940880},{"timestamp":1137508200,"date":"2006-01-17","index":7330,"close":484.3,"high":487,"low":482.7,"open":485.1,"volume":1237740},{"timestamp":1137594600,"date":"2006-01-18","index":7331,"close":483.6,"high":486.7,"low":481.1,"open":484.3,"volume":1215070},{"timestamp":1137681000,"date":"2006-01-19","index":7332,"close":479.4,"high":485.8,"low":477,"open":485.6,"volume":1696500}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":7333,"close":456.9,"high":474,"low":456.3,"open":472.1,"volume":4777680},{"timestamp":1138026600,"date":"2006-01-23","index":7334,"close":460,"high":463.8,"low":457,"open":460,"volume":2024410},{"timestamp":1138113000,"date":"2006-01-24","index":7335,"close":460.1,"high":463.6,"low":459.9,"open":462.9,"volume":2083740},{"timestamp":1138199400,"date":"2006-01-25","index":7336,"close":462.3,"high":463.7,"low":460.1,"open":461.4,"volume":1591940},{"timestamp":1138285800,"date":"2006-01-26","index":7337,"close":470.1,"high":475.5,"low":464.5,"open":465.5,"volume":1988560},{"timestamp":1138372200,"date":"2006-01-27","index":7338,"close":468.7,"high":473.7,"low":466,"open":470.1,"volume":1412760},{"timestamp":1138631400,"date":"2006-01-30","index":7339,"close":468.2,"high":469.9,"low":466.6,"open":468.7,"volume":1057630},{"timestamp":1138717800,"date":"2006-01-31","index":7340,"close":465.8,"high":470.5,"low":465.5,"open":468.3,"volume":1887080},{"timestamp":1138804200,"date":"2006-02-01","index":7341,"close":463.3,"high":467.2,"low":461.1,"open":465.9,"volume":1845250},{"timestamp":1138890600,"date":"2006-02-02","index":7342,"close":451.8,"high":461,"low":451,"open":459,"volume":2325420},{"timestamp":1138977000,"date":"2006-02-03","index":7343,"close":450.6,"high":456.1,"low":448.1,"open":450.7,"volume":1663510}]},{"date":"2005-10-17","estimated":9.93,"reported":9.7,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7257,"close":455.2,"high":458.1,"low":453.2,"open":458.1,"volume":1206010},{"timestamp":1128346200,"date":"2005-10-03","index":7258,"close":455.1,"high":458.2,"low":453.7,"open":457.4,"volume":1185770},{"timestamp":1128432600,"date":"2005-10-04","index":7259,"close":453.4,"high":460.4,"low":452.2,"open":455.8,"volume":1587600},{"timestamp":1128519000,"date":"2005-10-05","index":7260,"close":452.7,"high":458,"low":452.2,"open":453.9,"volume":1491020},{"timestamp":1128605400,"date":"2005-10-06","index":7261,"close":454.3,"high":456.9,"low":450.8,"open":453.5,"volume":1293630},{"timestamp":1128691800,"date":"2005-10-07","index":7262,"close":454.1,"high":457.5,"low":452.5,"open":457.5,"volume":1096390},{"timestamp":1128951000,"date":"2005-10-10","index":7263,"close":452.3,"high":456.3,"low":451.7,"open":453.6,"volume":1074370},{"timestamp":1129037400,"date":"2005-10-11","index":7264,"close":448,"high":454.2,"low":446.7,"open":451.5,"volume":1670390},{"timestamp":1129123800,"date":"2005-10-12","index":7265,"close":446,"high":450.7,"low":444.4,"open":444.5,"volume":1642360},{"timestamp":1129210200,"date":"2005-10-13","index":7266,"close":447.2,"high":448,"low":442.9,"open":443,"volume":1396330},{"timestamp":1129296600,"date":"2005-10-14","index":7267,"close":450.4,"high":450.5,"low":446,"open":450,"volume":1313960}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7268,"close":448.1,"high":455.8,"low":445.4,"open":453.5,"volume":1463610},{"timestamp":1129642200,"date":"2005-10-18","index":7269,"close":444.6,"high":449.3,"low":444.6,"open":447,"volume":1226780},{"timestamp":1129728600,"date":"2005-10-19","index":7270,"close":448.9,"high":449.3,"low":440,"open":445.3,"volume":2541010},{"timestamp":1129815000,"date":"2005-10-20","index":7271,"close":443.4,"high":450.7,"low":441,"open":447.5,"volume":1658620},{"timestamp":1129901400,"date":"2005-10-21","index":7272,"close":443.1,"high":445.7,"low":441.7,"open":443.4,"volume":1759570},{"timestamp":1130160600,"date":"2005-10-24","index":7273,"close":450.5,"high":451.4,"low":444.7,"open":445.7,"volume":1406920},{"timestamp":1130247000,"date":"2005-10-25","index":7274,"close":451.7,"high":452.2,"low":447.2,"open":451.7,"volume":1253310},{"timestamp":1130333400,"date":"2005-10-26","index":7275,"close":456.5,"high":459.5,"low":450.4,"open":450.5,"volume":1753740},{"timestamp":1130419800,"date":"2005-10-27","index":7276,"close":454.1,"high":459.5,"low":453.9,"open":455.5,"volume":1316450},{"timestamp":1130506200,"date":"2005-10-28","index":7277,"close":459,"high":459.8,"low":454.2,"open":455.5,"volume":1509170},{"timestamp":1130769000,"date":"2005-10-31","index":7278,"close":457.8,"high":462.5,"low":457.8,"open":460,"volume":2357360}]},{"date":"2005-07-18","estimated":10.18,"reported":9.7,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7193,"close":462.3,"high":469.6,"low":462,"open":468,"volume":1650360},{"timestamp":1120224600,"date":"2005-07-01","index":7194,"close":461.6,"high":466.4,"low":460.7,"open":465,"volume":864630},{"timestamp":1120570200,"date":"2005-07-05","index":7195,"close":464.6,"high":465.8,"low":460.1,"open":461,"volume":928810},{"timestamp":1120656600,"date":"2005-07-06","index":7196,"close":463,"high":468.1,"low":462.5,"open":466.5,"volume":1462170},{"timestamp":1120743000,"date":"2005-07-07","index":7197,"close":462.7,"high":462.9,"low":457.9,"open":460,"volume":1581470},{"timestamp":1120829400,"date":"2005-07-08","index":7198,"close":465.1,"high":467.2,"low":461.7,"open":462.7,"volume":1238750},{"timestamp":1121088600,"date":"2005-07-11","index":7199,"close":461.1,"high":466.2,"low":460.5,"open":465.1,"volume":1454440},{"timestamp":1121175000,"date":"2005-07-12","index":7200,"close":460,"high":462.3,"low":458.9,"open":462,"volume":1433620},{"timestamp":1121261400,"date":"2005-07-13","index":7201,"close":457.4,"high":461.8,"low":455.9,"open":461,"volume":1842950},{"timestamp":1121347800,"date":"2005-07-14","index":7202,"close":465,"high":466,"low":457.4,"open":458.7,"volume":1755850},{"timestamp":1121434200,"date":"2005-07-15","index":7203,"close":464.2,"high":464.5,"low":460.4,"open":463,"volume":1358390}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7204,"close":450,"high":458,"low":449,"open":457,"volume":3424230},{"timestamp":1121779800,"date":"2005-07-19","index":7205,"close":444,"high":451.4,"low":442.6,"open":451,"volume":3819170},{"timestamp":1121866200,"date":"2005-07-20","index":7206,"close":442.1,"high":446.6,"low":441.3,"open":446.5,"volume":2751580},{"timestamp":1121952600,"date":"2005-07-21","index":7207,"close":441.5,"high":444.2,"low":441,"open":443,"volume":1982860},{"timestamp":1122039000,"date":"2005-07-22","index":7208,"close":444.2,"high":444.5,"low":441.9,"open":443,"volume":2187790},{"timestamp":1122298200,"date":"2005-07-25","index":7209,"close":445.3,"high":447.5,"low":444.2,"open":445.5,"volume":1517400},{"timestamp":1122384600,"date":"2005-07-26","index":7210,"close":446,"high":447.9,"low":445.1,"open":445.5,"volume":1373300},{"timestamp":1122471000,"date":"2005-07-27","index":7211,"close":443.9,"high":447,"low":441.6,"open":445,"volume":1840920},{"timestamp":1122557400,"date":"2005-07-28","index":7212,"close":438.6,"high":442.5,"low":438.1,"open":442.5,"volume":2403110},{"timestamp":1122643800,"date":"2005-07-29","index":7213,"close":435,"high":439,"low":435,"open":437.9,"volume":1901000},{"timestamp":1122903000,"date":"2005-08-01","index":7214,"close":437,"high":439.1,"low":435.4,"open":436,"volume":1752410}]},{"date":"2005-04-15","estimated":10.22,"reported":10.4,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":7129,"close":449.4,"high":452,"low":447.9,"open":450,"volume":1426130},{"timestamp":1112365800,"date":"2005-04-01","index":7130,"close":446.2,"high":457,"low":444,"open":455,"volume":1722130},{"timestamp":1112621400,"date":"2005-04-04","index":7131,"close":445.9,"high":447.6,"low":438,"open":446.3,"volume":1935820},{"timestamp":1112707800,"date":"2005-04-05","index":7132,"close":449.4,"high":450.5,"low":445.3,"open":448.2,"volume":1263880},{"timestamp":1112794200,"date":"2005-04-06","index":7133,"close":451.5,"high":453.3,"low":445.7,"open":452,"volume":1159850},{"timestamp":1112880600,"date":"2005-04-07","index":7134,"close":454.6,"high":457.5,"low":452,"open":453,"volume":1283620},{"timestamp":1112967000,"date":"2005-04-08","index":7135,"close":454,"high":457.8,"low":453.5,"open":457.1,"volume":964340},{"timestamp":1113226200,"date":"2005-04-11","index":7136,"close":456.1,"high":459,"low":455,"open":456.7,"volume":1131870},{"timestamp":1113312600,"date":"2005-04-12","index":7137,"close":464.5,"high":466.1,"low":453.4,"open":456.1,"volume":1501380},{"timestamp":1113399000,"date":"2005-04-13","index":7138,"close":458.1,"high":465.9,"low":456.9,"open":465,"volume":1383860},{"timestamp":1113485400,"date":"2005-04-14","index":7139,"close":454,"high":459.7,"low":451.8,"open":459,"volume":1577040}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":7140,"close":457.5,"high":463.7,"low":456.5,"open":460.5,"volume":2694460},{"timestamp":1113831000,"date":"2005-04-18","index":7141,"close":462.1,"high":464.1,"low":459.8,"open":460,"volume":1854920},{"timestamp":1113917400,"date":"2005-04-19","index":7142,"close":463.5,"high":468.1,"low":463.5,"open":465.5,"volume":1482910},{"timestamp":1114003800,"date":"2005-04-20","index":7143,"close":461.3,"high":466.2,"low":458.9,"open":462,"volume":1910910},{"timestamp":1114090200,"date":"2005-04-21","index":7144,"close":462.7,"high":464.5,"low":456.6,"open":463.5,"volume":1755630},{"timestamp":1114176600,"date":"2005-04-22","index":7145,"close":463.2,"high":467,"low":457.6,"open":461.5,"volume":1253660},{"timestamp":1114435800,"date":"2005-04-25","index":7146,"close":467.8,"high":470,"low":464,"open":464.5,"volume":1221530},{"timestamp":1114522200,"date":"2005-04-26","index":7147,"close":466.2,"high":471.4,"low":465.9,"open":468,"volume":1263250},{"timestamp":1114608600,"date":"2005-04-27","index":7148,"close":470.5,"high":471.5,"low":464.1,"open":465,"volume":1217560},{"timestamp":1114695000,"date":"2005-04-28","index":7149,"close":461.9,"high":467.4,"low":461.3,"open":465.1,"volume":1583070},{"timestamp":1114781400,"date":"2005-04-29","index":7150,"close":469.6,"high":469.8,"low":457.5,"open":462.4,"volume":1710480}]},{"date":"2005-01-20","estimated":10.13,"reported":10.2,"pre":[{"timestamp":1104849000,"date":"2005-01-04","index":7070,"close":478.6,"high":487.7,"low":477,"open":482.8,"volume":1584770},{"timestamp":1104935400,"date":"2005-01-05","index":7071,"close":484.6,"high":487.8,"low":480.2,"open":480.5,"volume":1893350},{"timestamp":1105021800,"date":"2005-01-06","index":7072,"close":489.3,"high":492.4,"low":487.4,"open":488,"volume":1804990},{"timestamp":1105108200,"date":"2005-01-07","index":7073,"close":486.5,"high":491.1,"low":486,"open":491,"volume":1280370},{"timestamp":1105367400,"date":"2005-01-10","index":7074,"close":483.4,"high":487.4,"low":480.2,"open":485.1,"volume":1699870},{"timestamp":1105453800,"date":"2005-01-11","index":7075,"close":482.2,"high":484.8,"low":480.2,"open":483.3,"volume":1295270},{"timestamp":1105540200,"date":"2005-01-12","index":7076,"close":480.7,"high":481.9,"low":477.1,"open":481,"volume":1612300},{"timestamp":1105626600,"date":"2005-01-13","index":7077,"close":476,"high":482.8,"low":474.5,"open":480,"volume":1543380},{"timestamp":1105713000,"date":"2005-01-14","index":7078,"close":475.1,"high":478.5,"low":474.6,"open":477.5,"volume":1141110},{"timestamp":1106058600,"date":"2005-01-18","index":7079,"close":481.7,"high":483.2,"low":472.5,"open":474,"volume":1511480},{"timestamp":1106145000,"date":"2005-01-19","index":7080,"close":480.4,"high":484.4,"low":480.1,"open":481,"volume":1276380}],"post":[{"timestamp":1106231400,"date":"2005-01-20","index":7081,"close":477.7,"high":480.5,"low":474.5,"open":475,"volume":1731840},{"timestamp":1106317800,"date":"2005-01-21","index":7082,"close":479.3,"high":485,"low":478.5,"open":485,"volume":1937040},{"timestamp":1106577000,"date":"2005-01-24","index":7083,"close":483.6,"high":487.7,"low":481.6,"open":482.8,"volume":1598150},{"timestamp":1106663400,"date":"2005-01-25","index":7084,"close":485.1,"high":487.5,"low":483.6,"open":485.5,"volume":1269150},{"timestamp":1106749800,"date":"2005-01-26","index":7085,"close":484.8,"high":486.8,"low":481.3,"open":485.2,"volume":1487690},{"timestamp":1106836200,"date":"2005-01-27","index":7086,"close":485.6,"high":487.7,"low":481,"open":484.9,"volume":1236940},{"timestamp":1106922600,"date":"2005-01-28","index":7087,"close":483.8,"high":486.1,"low":482.1,"open":485,"volume":1682050},{"timestamp":1107181800,"date":"2005-01-31","index":7088,"close":490.5,"high":493,"low":489.2,"open":490,"volume":1914920},{"timestamp":1107268200,"date":"2005-02-01","index":7089,"close":494.8,"high":496,"low":491.2,"open":493,"volume":1874180},{"timestamp":1107354600,"date":"2005-02-02","index":7090,"close":496.8,"high":497.5,"low":492.5,"open":495.3,"volume":1608430},{"timestamp":1107441000,"date":"2005-02-03","index":7091,"close":491.5,"high":493.5,"low":487.5,"open":492.4,"volume":1509990}]},{"date":"2004-10-14","estimated":9.89,"reported":10.2,"pre":[{"timestamp":1096464600,"date":"2004-09-29","index":7003,"close":447,"high":447,"low":439.2,"open":439.3,"volume":1547170},{"timestamp":1096551000,"date":"2004-09-30","index":7004,"close":441.2,"high":446.5,"low":440,"open":445.2,"volume":1651380},{"timestamp":1096637400,"date":"2004-10-01","index":7005,"close":448.7,"high":449.1,"low":442.5,"open":444.7,"volume":1361200},{"timestamp":1096896600,"date":"2004-10-04","index":7006,"close":447.3,"high":451.2,"low":445.3,"open":450,"volume":1512400},{"timestamp":1096983000,"date":"2004-10-05","index":7007,"close":445.2,"high":449.3,"low":443.2,"open":447.2,"volume":1264000},{"timestamp":1097069400,"date":"2004-10-06","index":7008,"close":447.4,"high":447.4,"low":442.3,"open":445,"volume":1187000},{"timestamp":1097155800,"date":"2004-10-07","index":7009,"close":447.6,"high":451,"low":446.7,"open":447.8,"volume":1068160},{"timestamp":1097242200,"date":"2004-10-08","index":7010,"close":445.6,"high":451.8,"low":443,"open":447.6,"volume":1081870},{"timestamp":1097501400,"date":"2004-10-11","index":7011,"close":448.6,"high":449.8,"low":446.1,"open":446.1,"volume":787900},{"timestamp":1097587800,"date":"2004-10-12","index":7012,"close":448,"high":450.4,"low":445,"open":445,"volume":1208480},{"timestamp":1097674200,"date":"2004-10-13","index":7013,"close":441.1,"high":451.1,"low":440.2,"open":450.5,"volume":1365860}],"post":[{"timestamp":1097760600,"date":"2004-10-14","index":7014,"close":437,"high":443.4,"low":432.6,"open":442.4,"volume":1980060},{"timestamp":1097847000,"date":"2004-10-15","index":7015,"close":439.4,"high":443.9,"low":438.4,"open":442.6,"volume":1559330},{"timestamp":1098106200,"date":"2004-10-18","index":7016,"close":442.2,"high":443.5,"low":436.2,"open":436.2,"volume":1077190},{"timestamp":1098192600,"date":"2004-10-19","index":7017,"close":435.9,"high":446,"low":435.9,"open":443,"volume":1543740},{"timestamp":1098279000,"date":"2004-10-20","index":7018,"close":432.9,"high":435.2,"low":427.6,"open":435.1,"volume":1882290},{"timestamp":1098365400,"date":"2004-10-21","index":7019,"close":429.5,"high":435.3,"low":428,"open":434.4,"volume":1599340},{"timestamp":1098451800,"date":"2004-10-22","index":7020,"close":425.6,"high":431,"low":425,"open":428.9,"volume":1315610},{"timestamp":1098711000,"date":"2004-10-25","index":7021,"close":425.8,"high":426.5,"low":421,"open":425.5,"volume":1629180},{"timestamp":1098797400,"date":"2004-10-26","index":7022,"close":433.4,"high":433.9,"low":427.5,"open":427.9,"volume":1705800},{"timestamp":1098883800,"date":"2004-10-27","index":7023,"close":439.5,"high":440,"low":430.8,"open":433.5,"volume":1761910},{"timestamp":1098970200,"date":"2004-10-28","index":7024,"close":442.6,"high":444.6,"low":435.1,"open":436.5,"volume":1505390}]},{"date":"2004-07-15","estimated":9.74,"reported":10.2,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":6939,"close":463.3,"high":465.3,"low":461.1,"open":462.4,"volume":1234330},{"timestamp":1088602200,"date":"2004-06-30","index":6940,"close":465,"high":468.7,"low":461.8,"open":463.5,"volume":1490400},{"timestamp":1088688600,"date":"2004-07-01","index":6941,"close":460.3,"high":467.5,"low":457.9,"open":465,"volume":1488580},{"timestamp":1088775000,"date":"2004-07-02","index":6942,"close":457.6,"high":461.1,"low":456.7,"open":460.5,"volume":1068640},{"timestamp":1089120600,"date":"2004-07-06","index":6943,"close":454.5,"high":458,"low":451.5,"open":456.7,"volume":1175300},{"timestamp":1089207000,"date":"2004-07-07","index":6944,"close":456.3,"high":457.9,"low":452.3,"open":452.3,"volume":915490},{"timestamp":1089293400,"date":"2004-07-08","index":6945,"close":451.7,"high":457.6,"low":450.2,"open":456.5,"volume":1184750},{"timestamp":1089379800,"date":"2004-07-09","index":6946,"close":450.3,"high":454.2,"low":449.4,"open":452.4,"volume":1203010},{"timestamp":1089639000,"date":"2004-07-12","index":6947,"close":449,"high":452.4,"low":448.6,"open":450,"volume":1313620},{"timestamp":1089725400,"date":"2004-07-13","index":6948,"close":453,"high":453.7,"low":448.2,"open":449.1,"volume":1153500},{"timestamp":1089811800,"date":"2004-07-14","index":6949,"close":451,"high":456.2,"low":448.9,"open":453,"volume":1353400}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":6950,"close":442.1,"high":454,"low":436.2,"open":451,"volume":2861020},{"timestamp":1089984600,"date":"2004-07-16","index":6951,"close":436.2,"high":444.2,"low":435.8,"open":443.7,"volume":1836580},{"timestamp":1090243800,"date":"2004-07-19","index":6952,"close":439.9,"high":443.5,"low":437,"open":438,"volume":1400520},{"timestamp":1090330200,"date":"2004-07-20","index":6953,"close":440.5,"high":441.1,"low":436.3,"open":438.8,"volume":1480980},{"timestamp":1090416600,"date":"2004-07-21","index":6954,"close":439.4,"high":447.7,"low":439,"open":443.5,"volume":1549160},{"timestamp":1090503000,"date":"2004-07-22","index":6955,"close":446,"high":447.7,"low":437,"open":439.4,"volume":1520470},{"timestamp":1090589400,"date":"2004-07-23","index":6956,"close":443.1,"high":447.3,"low":438,"open":446,"volume":1270910},{"timestamp":1090848600,"date":"2004-07-26","index":6957,"close":438.1,"high":444.2,"low":435.5,"open":443.3,"volume":1248150},{"timestamp":1090935000,"date":"2004-07-27","index":6958,"close":439,"high":442,"low":436.5,"open":441,"volume":1369670},{"timestamp":1091021400,"date":"2004-07-28","index":6959,"close":441.1,"high":442.4,"low":436.7,"open":438.2,"volume":1750280},{"timestamp":1091107800,"date":"2004-07-29","index":6960,"close":442.8,"high":445,"low":440,"open":441.7,"volume":1297220}]},{"date":"2004-04-15","estimated":9.45,"reported":9.8,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":6877,"close":519.4,"high":519.7,"low":510.1,"open":510.1,"volume":1397250},{"timestamp":1080743400,"date":"2004-03-31","index":6878,"close":517,"high":520.5,"low":515.6,"open":519.4,"volume":1779010},{"timestamp":1080829800,"date":"2004-04-01","index":6879,"close":522.9,"high":524.5,"low":516.4,"open":519.8,"volume":1247100},{"timestamp":1080916200,"date":"2004-04-02","index":6880,"close":518,"high":528.8,"low":516.4,"open":526.4,"volume":1706670},{"timestamp":1081171800,"date":"2004-04-05","index":6881,"close":522.3,"high":522.5,"low":516.8,"open":519.4,"volume":1064080},{"timestamp":1081258200,"date":"2004-04-06","index":6882,"close":522.4,"high":522.6,"low":518,"open":518,"volume":759570},{"timestamp":1081344600,"date":"2004-04-07","index":6883,"close":517.1,"high":524.2,"low":515.3,"open":524.2,"volume":983480},{"timestamp":1081431000,"date":"2004-04-08","index":6884,"close":515.3,"high":521.9,"low":513.2,"open":521.8,"volume":825690},{"timestamp":1081776600,"date":"2004-04-12","index":6885,"close":520.6,"high":521.3,"low":517.7,"open":519.2,"volume":705260},{"timestamp":1081863000,"date":"2004-04-13","index":6886,"close":512,"high":521.1,"low":509.1,"open":520.7,"volume":1530860},{"timestamp":1081949400,"date":"2004-04-14","index":6887,"close":509.5,"high":512,"low":500.5,"open":507,"volume":1491760}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":6888,"close":499.2,"high":508,"low":494.5,"open":503,"volume":2620600},{"timestamp":1082122200,"date":"2004-04-16","index":6889,"close":501,"high":504.1,"low":499.6,"open":501.9,"volume":1762880},{"timestamp":1082381400,"date":"2004-04-19","index":6890,"close":499.8,"high":501.4,"low":497.1,"open":500,"volume":979110},{"timestamp":1082467800,"date":"2004-04-20","index":6891,"close":492.1,"high":501.8,"low":492,"open":499.8,"volume":1281120},{"timestamp":1082554200,"date":"2004-04-21","index":6892,"close":491.4,"high":495,"low":489.6,"open":491,"volume":1252130},{"timestamp":1082640600,"date":"2004-04-22","index":6893,"close":496.6,"high":499,"low":490.3,"open":493.5,"volume":1458400},{"timestamp":1082727000,"date":"2004-04-23","index":6894,"close":491.8,"high":494.9,"low":488.7,"open":494.6,"volume":1175600},{"timestamp":1082986200,"date":"2004-04-26","index":6895,"close":489.9,"high":494.1,"low":488.4,"open":491.5,"volume":971370},{"timestamp":1083072600,"date":"2004-04-27","index":6896,"close":489.6,"high":494.7,"low":489,"open":490,"volume":1218650},{"timestamp":1083159000,"date":"2004-04-28","index":6897,"close":484.3,"high":488.7,"low":483.4,"open":487.6,"volume":1790720},{"timestamp":1083245400,"date":"2004-04-29","index":6898,"close":481.7,"high":490.5,"low":478.5,"open":485,"volume":1722030}]},{"date":"2004-01-20","estimated":8.96,"reported":9.1,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":6817,"close":490,"high":492.5,"low":485.4,"open":490.5,"volume":1395350},{"timestamp":1073313000,"date":"2004-01-05","index":6818,"close":497.9,"high":498,"low":493.5,"open":494.8,"volume":1461740},{"timestamp":1073399400,"date":"2004-01-06","index":6819,"close":498.4,"high":498.8,"low":495.1,"open":495.3,"volume":1077030},{"timestamp":1073485800,"date":"2004-01-07","index":6820,"close":499.1,"high":501.7,"low":495.2,"open":498.1,"volume":1204160},{"timestamp":1073572200,"date":"2004-01-08","index":6821,"close":501.2,"high":502.3,"low":497,"open":499.5,"volume":1341190},{"timestamp":1073658600,"date":"2004-01-09","index":6822,"close":498.9,"high":503.6,"low":495.7,"open":500,"volume":1131340},{"timestamp":1073917800,"date":"2004-01-12","index":6823,"close":498.5,"high":498.9,"low":495,"open":497.1,"volume":979860},{"timestamp":1074004200,"date":"2004-01-13","index":6824,"close":496,"high":498.4,"low":491.7,"open":498.1,"volume":1097110},{"timestamp":1074090600,"date":"2004-01-14","index":6825,"close":500,"high":500.3,"low":497,"open":497.7,"volume":1027820},{"timestamp":1074177000,"date":"2004-01-15","index":6826,"close":495,"high":505.2,"low":491.3,"open":500,"volume":1741220},{"timestamp":1074263400,"date":"2004-01-16","index":6827,"close":495,"high":496.9,"low":490.7,"open":496.9,"volume":1511200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":6828,"close":492.9,"high":500,"low":491,"open":500,"volume":1399400},{"timestamp":1074695400,"date":"2004-01-21","index":6829,"close":503.6,"high":504.2,"low":492,"open":492,"volume":1912780},{"timestamp":1074781800,"date":"2004-01-22","index":6830,"close":506.9,"high":509.5,"low":501.9,"open":504,"volume":1367570},{"timestamp":1074868200,"date":"2004-01-23","index":6831,"close":503.2,"high":509.4,"low":501.2,"open":508.9,"volume":1554780},{"timestamp":1075127400,"date":"2004-01-26","index":6832,"close":509.3,"high":511.1,"low":500,"open":500,"volume":1133130},{"timestamp":1075213800,"date":"2004-01-27","index":6833,"close":500.7,"high":509.8,"low":500.5,"open":507,"volume":1321750},{"timestamp":1075300200,"date":"2004-01-28","index":6834,"close":492.3,"high":506.5,"low":491,"open":504,"volume":1660700},{"timestamp":1075386600,"date":"2004-01-29","index":6835,"close":494.8,"high":497,"low":488.6,"open":491.5,"volume":1646320},{"timestamp":1075473000,"date":"2004-01-30","index":6836,"close":494.8,"high":495.8,"low":490.2,"open":492.5,"volume":1036000},{"timestamp":1075732200,"date":"2004-02-02","index":6837,"close":492.3,"high":499,"low":490,"open":495,"volume":1189960},{"timestamp":1075818600,"date":"2004-02-03","index":6838,"close":488.8,"high":491.5,"low":488.1,"open":491.3,"volume":969450}]},{"date":"2003-10-20","estimated":8.48,"reported":9,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":6755,"close":471.1,"high":479,"low":470,"open":479,"volume":1696340},{"timestamp":1065447000,"date":"2003-10-06","index":6756,"close":473.1,"high":475.9,"low":468.5,"open":471.5,"volume":877380},{"timestamp":1065533400,"date":"2003-10-07","index":6757,"close":478.3,"high":478.8,"low":470,"open":470.5,"volume":1058930},{"timestamp":1065619800,"date":"2003-10-08","index":6758,"close":475.6,"high":479.7,"low":473.9,"open":479.7,"volume":877820},{"timestamp":1065706200,"date":"2003-10-09","index":6759,"close":478.8,"high":483,"low":477,"open":480,"volume":1460070},{"timestamp":1065792600,"date":"2003-10-10","index":6760,"close":479,"high":482.4,"low":477.1,"open":478.7,"volume":867950},{"timestamp":1066051800,"date":"2003-10-13","index":6761,"close":489.3,"high":489.9,"low":481.5,"open":484.4,"volume":1008020},{"timestamp":1066138200,"date":"2003-10-14","index":6762,"close":490,"high":490.4,"low":478.2,"open":489.5,"volume":1066920},{"timestamp":1066224600,"date":"2003-10-15","index":6763,"close":488.8,"high":491.2,"low":484.3,"open":490,"volume":1180740},{"timestamp":1066311000,"date":"2003-10-16","index":6764,"close":490,"high":491.5,"low":485.5,"open":488.1,"volume":1010910},{"timestamp":1066397400,"date":"2003-10-17","index":6765,"close":483.8,"high":490.6,"low":480.3,"open":490,"volume":1355990}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":6766,"close":481.4,"high":486.1,"low":474,"open":474,"volume":1806950},{"timestamp":1066743000,"date":"2003-10-21","index":6767,"close":475.7,"high":481.5,"low":473.5,"open":481.5,"volume":1725120},{"timestamp":1066829400,"date":"2003-10-22","index":6768,"close":472,"high":474.5,"low":469.6,"open":470,"volume":1289780},{"timestamp":1066915800,"date":"2003-10-23","index":6769,"close":477.8,"high":479,"low":469.8,"open":472,"volume":1158720},{"timestamp":1067002200,"date":"2003-10-24","index":6770,"close":476,"high":478.8,"low":468,"open":477.8,"volume":1062720},{"timestamp":1067265000,"date":"2003-10-27","index":6771,"close":467,"high":479.3,"low":466.4,"open":477.8,"volume":1640940},{"timestamp":1067351400,"date":"2003-10-28","index":6772,"close":475.8,"high":475.8,"low":467.6,"open":468,"volume":1381430},{"timestamp":1067437800,"date":"2003-10-29","index":6773,"close":475.9,"high":477,"low":471.2,"open":475.8,"volume":1179920},{"timestamp":1067524200,"date":"2003-10-30","index":6774,"close":475.2,"high":477.7,"low":472.5,"open":477.3,"volume":1113550},{"timestamp":1067610600,"date":"2003-10-31","index":6775,"close":474,"high":477.4,"low":470.5,"open":477.2,"volume":989950},{"timestamp":1067869800,"date":"2003-11-03","index":6776,"close":480.4,"high":484,"low":475.1,"open":476,"volume":1393000}]},{"date":"2003-07-14","estimated":8.01,"reported":8.3,"pre":[{"timestamp":1056634200,"date":"2003-06-26","index":6686,"close":437.2,"high":438.4,"low":427,"open":430.1,"volume":1212980},{"timestamp":1056720600,"date":"2003-06-27","index":6687,"close":430.1,"high":447.5,"low":428.8,"open":436,"volume":978790},{"timestamp":1056979800,"date":"2003-06-30","index":6688,"close":428,"high":433.5,"low":425.5,"open":430,"volume":1285000},{"timestamp":1057066200,"date":"2003-07-01","index":6689,"close":438.1,"high":438.8,"low":423.5,"open":423.6,"volume":1385780},{"timestamp":1057152600,"date":"2003-07-02","index":6690,"close":444,"high":444.5,"low":436.1,"open":440,"volume":1335420},{"timestamp":1057239000,"date":"2003-07-03","index":6691,"close":438.8,"high":447.2,"low":438.8,"open":440.5,"volume":784600},{"timestamp":1057584600,"date":"2003-07-07","index":6692,"close":449.4,"high":450.8,"low":442.5,"open":442.5,"volume":1331830},{"timestamp":1057671000,"date":"2003-07-08","index":6693,"close":453.7,"high":454.9,"low":445,"open":447,"volume":1090600},{"timestamp":1057757400,"date":"2003-07-09","index":6694,"close":459.9,"high":464.6,"low":455.8,"open":457.2,"volume":1684640},{"timestamp":1057843800,"date":"2003-07-10","index":6695,"close":452,"high":460,"low":450,"open":459.9,"volume":1081840},{"timestamp":1057930200,"date":"2003-07-11","index":6696,"close":461.5,"high":462.6,"low":454,"open":456.5,"volume":1177900}],"post":[{"timestamp":1058189400,"date":"2003-07-14","index":6697,"close":471.2,"high":479.9,"low":469.9,"open":470,"volume":2198890},{"timestamp":1058275800,"date":"2003-07-15","index":6698,"close":468.3,"high":481.5,"low":464.3,"open":473,"volume":1725910},{"timestamp":1058362200,"date":"2003-07-16","index":6699,"close":455.2,"high":470,"low":451.5,"open":467,"volume":2660170},{"timestamp":1058448600,"date":"2003-07-17","index":6700,"close":448.2,"high":457.5,"low":446,"open":452,"volume":1727160},{"timestamp":1058535000,"date":"2003-07-18","index":6701,"close":457.4,"high":458.5,"low":448,"open":452,"volume":1166220},{"timestamp":1058794200,"date":"2003-07-21","index":6702,"close":449.5,"high":457.5,"low":446.1,"open":457.4,"volume":1238230},{"timestamp":1058880600,"date":"2003-07-22","index":6703,"close":454.5,"high":456.1,"low":446.1,"open":452.8,"volume":1154060},{"timestamp":1058967000,"date":"2003-07-23","index":6704,"close":456.4,"high":457.1,"low":451.5,"open":454.5,"volume":1035850},{"timestamp":1059053400,"date":"2003-07-24","index":6705,"close":448.7,"high":459.8,"low":448.5,"open":457,"volume":1309540},{"timestamp":1059139800,"date":"2003-07-25","index":6706,"close":457.3,"high":458,"low":446.1,"open":450.9,"volume":1005380},{"timestamp":1059399000,"date":"2003-07-28","index":6707,"close":458,"high":461.1,"low":452.8,"open":455,"volume":1279740}]},{"date":"2003-04-14","estimated":7.75,"reported":7.9,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":6624,"close":354.5,"high":359.8,"low":335,"open":355.7,"volume":1135680},{"timestamp":1049121000,"date":"2003-03-31","index":6625,"close":344.5,"high":350.7,"low":344.5,"open":346,"volume":1476850},{"timestamp":1049207400,"date":"2003-04-01","index":6626,"close":356,"high":356.7,"low":344.6,"open":344.6,"volume":1470540},{"timestamp":1049293800,"date":"2003-04-02","index":6627,"close":370.4,"high":373.9,"low":363,"open":364.5,"volume":1845150},{"timestamp":1049380200,"date":"2003-04-03","index":6628,"close":365.2,"high":375,"low":364.2,"open":373,"volume":1668470},{"timestamp":1049466600,"date":"2003-04-04","index":6629,"close":372.3,"high":373,"low":364.5,"open":369.8,"volume":1339470},{"timestamp":1049722200,"date":"2003-04-07","index":6630,"close":372.2,"high":388.6,"low":371.1,"open":384.3,"volume":2013640},{"timestamp":1049808600,"date":"2003-04-08","index":6631,"close":376.1,"high":380,"low":370,"open":373.9,"volume":1436420},{"timestamp":1049895000,"date":"2003-04-09","index":6632,"close":370.4,"high":384,"low":369.6,"open":379.5,"volume":1585260},{"timestamp":1049981400,"date":"2003-04-10","index":6633,"close":369.5,"high":374,"low":368,"open":370.5,"volume":1152540},{"timestamp":1050067800,"date":"2003-04-11","index":6634,"close":373.5,"high":378.9,"low":370.5,"open":370.5,"volume":1422260}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":6635,"close":384.3,"high":385,"low":375,"open":378.4,"volume":1792910},{"timestamp":1050413400,"date":"2003-04-15","index":6636,"close":392.5,"high":393.3,"low":383.5,"open":383.5,"volume":2166600},{"timestamp":1050499800,"date":"2003-04-16","index":6637,"close":382.6,"high":395,"low":380.9,"open":392.7,"volume":1632480},{"timestamp":1050586200,"date":"2003-04-17","index":6638,"close":390.4,"high":390.7,"low":379.1,"open":383,"volume":1433740},{"timestamp":1050931800,"date":"2003-04-21","index":6639,"close":387,"high":396.2,"low":384.9,"open":396.1,"volume":1132130},{"timestamp":1051018200,"date":"2003-04-22","index":6640,"close":399.4,"high":399.5,"low":383,"open":384,"volume":1586860},{"timestamp":1051104600,"date":"2003-04-23","index":6641,"close":402.9,"high":404,"low":396.2,"open":399.4,"volume":1613660},{"timestamp":1051191000,"date":"2003-04-24","index":6642,"close":391.5,"high":398.8,"low":389.2,"open":396.2,"volume":1785810},{"timestamp":1051277400,"date":"2003-04-25","index":6643,"close":384.5,"high":392.4,"low":382.8,"open":391.6,"volume":1075870},{"timestamp":1051536600,"date":"2003-04-28","index":6644,"close":392.6,"high":395.9,"low":384.6,"open":388.5,"volume":1428860},{"timestamp":1051623000,"date":"2003-04-29","index":6645,"close":391,"high":400,"low":387,"open":395,"volume":1711140}]},{"date":"2003-01-21","estimated":4.59,"reported":4.7,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":6566,"close":361.1,"high":364,"low":358.1,"open":363.5,"volume":1365630},{"timestamp":1041863400,"date":"2003-01-06","index":6567,"close":373.1,"high":375.9,"low":362.7,"open":363.5,"volume":1519740},{"timestamp":1041949800,"date":"2003-01-07","index":6568,"close":369.8,"high":376,"low":366.8,"open":373.2,"volume":1309360},{"timestamp":1042036200,"date":"2003-01-08","index":6569,"close":366.9,"high":373.5,"low":364.1,"open":365.5,"volume":1204050},{"timestamp":1042122600,"date":"2003-01-09","index":6570,"close":370.3,"high":376,"low":368,"open":368,"volume":1523520},{"timestamp":1042209000,"date":"2003-01-10","index":6571,"close":374.6,"high":376.1,"low":365.9,"open":370.4,"volume":2087820},{"timestamp":1042468200,"date":"2003-01-13","index":6572,"close":370.4,"high":381.2,"low":370.3,"open":378,"volume":1498300},{"timestamp":1042554600,"date":"2003-01-14","index":6573,"close":379.3,"high":379.5,"low":370.4,"open":372,"volume":1428490},{"timestamp":1042641000,"date":"2003-01-15","index":6574,"close":374.5,"high":389,"low":373,"open":381,"volume":1368090},{"timestamp":1042727400,"date":"2003-01-16","index":6575,"close":371.1,"high":376.5,"low":368.3,"open":376.5,"volume":1329230},{"timestamp":1042813800,"date":"2003-01-17","index":6576,"close":368,"high":372.3,"low":364.8,"open":371.2,"volume":1121720}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":6577,"close":361.4,"high":373.4,"low":359.5,"open":373.4,"volume":1369160},{"timestamp":1043245800,"date":"2003-01-22","index":6578,"close":359,"high":363.4,"low":355,"open":361.5,"volume":1786040},{"timestamp":1043332200,"date":"2003-01-23","index":6579,"close":371.4,"high":372,"low":361,"open":361.5,"volume":1883750},{"timestamp":1043418600,"date":"2003-01-24","index":6580,"close":357.9,"high":371.4,"low":355.1,"open":371,"volume":1913720},{"timestamp":1043677800,"date":"2003-01-27","index":6581,"close":350.9,"high":359.5,"low":346.5,"open":353.5,"volume":1709140},{"timestamp":1043764200,"date":"2003-01-28","index":6582,"close":354.6,"high":357.7,"low":351,"open":352,"volume":1516620},{"timestamp":1043850600,"date":"2003-01-29","index":6583,"close":355.5,"high":357.5,"low":343.9,"open":350.5,"volume":1725800},{"timestamp":1043937000,"date":"2003-01-30","index":6584,"close":342,"high":354.9,"low":342,"open":353,"volume":1508260},{"timestamp":1044023400,"date":"2003-01-31","index":6585,"close":343.5,"high":344.8,"low":336.5,"open":339,"volume":2364320},{"timestamp":1044282600,"date":"2003-02-03","index":6586,"close":346.5,"high":350.1,"low":342.9,"open":343.8,"volume":1356290},{"timestamp":1044369000,"date":"2003-02-04","index":6587,"close":336.4,"high":340.3,"low":333.1,"open":339,"volume":1861340}]},{"date":"2002-10-15","estimated":7.29,"reported":7.4,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":6500,"close":296.5,"high":302.5,"low":275.5,"open":290.3,"volume":2988180},{"timestamp":1033479000,"date":"2002-10-01","index":6501,"close":310,"high":310,"low":293,"open":300.2,"volume":2374400},{"timestamp":1033565400,"date":"2002-10-02","index":6502,"close":296,"high":311,"low":293,"open":304,"volume":2174180},{"timestamp":1033651800,"date":"2002-10-03","index":6503,"close":285.1,"high":300,"low":282,"open":296.1,"volume":2343430},{"timestamp":1033738200,"date":"2002-10-04","index":6504,"close":279.8,"high":290.9,"low":250.8,"open":285.1,"volume":2229200},{"timestamp":1033997400,"date":"2002-10-07","index":6505,"close":267.3,"high":281,"low":265.7,"open":279.9,"volume":2157520},{"timestamp":1034083800,"date":"2002-10-08","index":6506,"close":278.4,"high":285,"low":267.4,"open":267.4,"volume":2503990},{"timestamp":1034170200,"date":"2002-10-09","index":6507,"close":268.9,"high":278.5,"low":264,"open":278.5,"volume":2379080},{"timestamp":1034256600,"date":"2002-10-10","index":6508,"close":285.7,"high":287.5,"low":264.5,"open":265,"volume":2475360},{"timestamp":1034343000,"date":"2002-10-11","index":6509,"close":304,"high":309.7,"low":285.7,"open":287.6,"volume":2630910},{"timestamp":1034602200,"date":"2002-10-14","index":6510,"close":303.1,"high":309.5,"low":296.5,"open":301.7,"volume":1761710}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":6511,"close":341.4,"high":345,"low":325.5,"open":330,"volume":4591630},{"timestamp":1034775000,"date":"2002-10-16","index":6512,"close":338.5,"high":338.6,"low":328.6,"open":337.6,"volume":2408730},{"timestamp":1034861400,"date":"2002-10-17","index":6513,"close":357.5,"high":359.9,"low":345.4,"open":352,"volume":3100530},{"timestamp":1034947800,"date":"2002-10-18","index":6514,"close":349.8,"high":359.2,"low":347.5,"open":357.5,"volume":2447820},{"timestamp":1035207000,"date":"2002-10-21","index":6515,"close":355.2,"high":357.5,"low":339.4,"open":344.4,"volume":1997040},{"timestamp":1035293400,"date":"2002-10-22","index":6516,"close":355.3,"high":358,"low":347.5,"open":350,"volume":1569520},{"timestamp":1035379800,"date":"2002-10-23","index":6517,"close":354.9,"high":355.4,"low":334,"open":355.4,"volume":2949500},{"timestamp":1035466200,"date":"2002-10-24","index":6518,"close":346.7,"high":359,"low":343.7,"open":355,"volume":2057270},{"timestamp":1035552600,"date":"2002-10-25","index":6519,"close":357,"high":358,"low":341.8,"open":346.8,"volume":1465380},{"timestamp":1035815400,"date":"2002-10-28","index":6520,"close":363,"high":372.4,"low":357.1,"open":370.5,"volume":2208260},{"timestamp":1035901800,"date":"2002-10-29","index":6521,"close":365,"high":366,"low":352.6,"open":362,"volume":2286050}]},{"date":"2002-07-17","estimated":7.71,"reported":7.5,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":6437,"close":384.9,"high":397.5,"low":382.8,"open":389.5,"volume":1470910},{"timestamp":1025616600,"date":"2002-07-02","index":6438,"close":374.8,"high":385,"low":372,"open":384.9,"volume":1851170},{"timestamp":1025703000,"date":"2002-07-03","index":6439,"close":370.1,"high":378.5,"low":360.5,"open":369.3,"volume":1856160},{"timestamp":1025875800,"date":"2002-07-05","index":6440,"close":395.5,"high":395.7,"low":377.2,"open":380,"volume":963980},{"timestamp":1026135000,"date":"2002-07-08","index":6441,"close":384.7,"high":395.9,"low":382.5,"open":390,"volume":1457070},{"timestamp":1026221400,"date":"2002-07-09","index":6442,"close":375.7,"high":388.9,"low":372.7,"open":384.7,"volume":1524040},{"timestamp":1026307800,"date":"2002-07-10","index":6443,"close":365.5,"high":381,"low":361.3,"open":375.8,"volume":2282040},{"timestamp":1026394200,"date":"2002-07-11","index":6444,"close":369,"high":373,"low":351,"open":360.3,"volume":2706110},{"timestamp":1026480600,"date":"2002-07-12","index":6445,"close":363.5,"high":374,"low":361.1,"open":371.5,"volume":1505190},{"timestamp":1026739800,"date":"2002-07-15","index":6446,"close":369.4,"high":369.8,"low":350,"open":360.6,"volume":2116250},{"timestamp":1026826200,"date":"2002-07-16","index":6447,"close":362,"high":371,"low":356,"open":361,"volume":3003790}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":6448,"close":369.3,"high":380,"low":365,"open":376,"volume":2886850},{"timestamp":1026999000,"date":"2002-07-18","index":6449,"close":369,"high":379.5,"low":367.5,"open":371.5,"volume":2165950},{"timestamp":1027085400,"date":"2002-07-19","index":6450,"close":360,"high":369,"low":352.5,"open":363,"volume":2554430},{"timestamp":1027344600,"date":"2002-07-22","index":6451,"close":320.4,"high":350.5,"low":320,"open":335,"volume":5402870},{"timestamp":1027431000,"date":"2002-07-23","index":6452,"close":270,"high":320.5,"low":252.5,"open":307.5,"volume":12162490},{"timestamp":1027517400,"date":"2002-07-24","index":6453,"close":295.9,"high":297.9,"low":244.8,"open":255.5,"volume":9385510},{"timestamp":1027603800,"date":"2002-07-25","index":6454,"close":296.5,"high":314,"low":271,"open":295.5,"volume":5816560},{"timestamp":1027690200,"date":"2002-07-26","index":6455,"close":307.4,"high":309,"low":293.3,"open":296.5,"volume":2556000},{"timestamp":1027949400,"date":"2002-07-29","index":6456,"close":333.1,"high":334.4,"low":320,"open":322,"volume":3185570},{"timestamp":1028035800,"date":"2002-07-30","index":6457,"close":339.5,"high":339.9,"low":323,"open":330,"volume":2743790},{"timestamp":1028122200,"date":"2002-07-31","index":6458,"close":335.4,"high":340.5,"low":324.5,"open":338,"volume":2901290}]},{"date":"2002-04-15","estimated":7.77,"reported":6.7,"pre":[{"timestamp":1017325800,"date":"2002-03-28","index":6372,"close":495.2,"high":504.9,"low":495,"open":500,"volume":1267180},{"timestamp":1017671400,"date":"2002-04-01","index":6373,"close":494.5,"high":498,"low":488.2,"open":491.5,"volume":856760},{"timestamp":1017757800,"date":"2002-04-02","index":6374,"close":494.5,"high":497.1,"low":489.5,"open":490,"volume":925530},{"timestamp":1017844200,"date":"2002-04-03","index":6375,"close":487.7,"high":495.3,"low":486,"open":494.6,"volume":988120},{"timestamp":1017930600,"date":"2002-04-04","index":6376,"close":486.5,"high":487.8,"low":481.5,"open":486.5,"volume":1070120},{"timestamp":1018017000,"date":"2002-04-05","index":6377,"close":486.7,"high":493.8,"low":485.7,"open":488.9,"volume":1043770},{"timestamp":1018272600,"date":"2002-04-08","index":6378,"close":486,"high":487.8,"low":478.3,"open":480,"volume":873440},{"timestamp":1018359000,"date":"2002-04-09","index":6379,"close":488.4,"high":491.6,"low":487.5,"open":489.5,"volume":967750},{"timestamp":1018445400,"date":"2002-04-10","index":6380,"close":486.3,"high":491,"low":483.1,"open":488.3,"volume":1143070},{"timestamp":1018531800,"date":"2002-04-11","index":6381,"close":467.6,"high":486.2,"low":465,"open":485.6,"volume":1541300},{"timestamp":1018618200,"date":"2002-04-12","index":6382,"close":471,"high":477,"low":467.8,"open":470,"volume":1177460}],"post":[{"timestamp":1018877400,"date":"2002-04-15","index":6383,"close":459.2,"high":471.4,"low":452.9,"open":469.5,"volume":1622380},{"timestamp":1018963800,"date":"2002-04-16","index":6384,"close":481.1,"high":482,"low":464.5,"open":466.5,"volume":1609870},{"timestamp":1019050200,"date":"2002-04-17","index":6385,"close":476.2,"high":484.9,"low":473.5,"open":481,"volume":1342420},{"timestamp":1019136600,"date":"2002-04-18","index":6386,"close":470.5,"high":477.6,"low":461.5,"open":475,"volume":1125580},{"timestamp":1019223000,"date":"2002-04-19","index":6387,"close":465.3,"high":475.5,"low":463,"open":475,"volume":1312750},{"timestamp":1019482200,"date":"2002-04-22","index":6388,"close":454.5,"high":461.6,"low":451.9,"open":461.5,"volume":1320800},{"timestamp":1019568600,"date":"2002-04-23","index":6389,"close":455,"high":459,"low":448,"open":454,"volume":1276400},{"timestamp":1019655000,"date":"2002-04-24","index":6390,"close":447,"high":459.8,"low":445,"open":457.5,"volume":1231860},{"timestamp":1019741400,"date":"2002-04-25","index":6391,"close":441.5,"high":443.5,"low":430.5,"open":440,"volume":1796670},{"timestamp":1019827800,"date":"2002-04-26","index":6392,"close":430.5,"high":448,"low":430.5,"open":442,"volume":1516660},{"timestamp":1020087000,"date":"2002-04-29","index":6393,"close":428.8,"high":438,"low":428,"open":431.5,"volume":1340730}]},{"date":"2002-01-17","estimated":7.27,"reported":7.4,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":6313,"close":510.1,"high":511,"low":499.1,"open":500.2,"volume":1127670},{"timestamp":1010068200,"date":"2002-01-03","index":6314,"close":510.5,"high":514,"low":502.5,"open":507,"volume":1181500},{"timestamp":1010154600,"date":"2002-01-04","index":6315,"close":520,"high":520,"low":511.5,"open":511.5,"volume":1234890},{"timestamp":1010413800,"date":"2002-01-07","index":6316,"close":513.9,"high":522,"low":511.6,"open":519.9,"volume":1051100},{"timestamp":1010500200,"date":"2002-01-08","index":6317,"close":495,"high":510.6,"low":492.5,"open":509.5,"volume":1983590},{"timestamp":1010586600,"date":"2002-01-09","index":6318,"close":497.9,"high":506,"low":496.7,"open":501.5,"volume":1296600},{"timestamp":1010673000,"date":"2002-01-10","index":6319,"close":498.5,"high":503,"low":494.9,"open":500,"volume":918490},{"timestamp":1010759400,"date":"2002-01-11","index":6320,"close":490.7,"high":501.9,"low":489.9,"open":501,"volume":863080},{"timestamp":1011018600,"date":"2002-01-14","index":6321,"close":488.8,"high":492.9,"low":485,"open":490.7,"volume":1101660},{"timestamp":1011105000,"date":"2002-01-15","index":6322,"close":497.2,"high":498,"low":488.4,"open":494,"volume":1054260},{"timestamp":1011191400,"date":"2002-01-16","index":6323,"close":488.6,"high":494.8,"low":487,"open":493,"volume":1212810}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":6324,"close":499,"high":502.5,"low":497,"open":501,"volume":1543010},{"timestamp":1011364200,"date":"2002-01-18","index":6325,"close":499.6,"high":503.2,"low":498,"open":499,"volume":1273560},{"timestamp":1011709800,"date":"2002-01-22","index":6326,"close":492,"high":505.5,"low":490.6,"open":505,"volume":1244450},{"timestamp":1011796200,"date":"2002-01-23","index":6327,"close":495,"high":499.9,"low":487,"open":496.4,"volume":982340},{"timestamp":1011882600,"date":"2002-01-24","index":6328,"close":499,"high":505.6,"low":494.5,"open":499.5,"volume":1148980},{"timestamp":1011969000,"date":"2002-01-25","index":6329,"close":496.2,"high":501.9,"low":492.7,"open":496,"volume":967530},{"timestamp":1012228200,"date":"2002-01-28","index":6330,"close":493.1,"high":500.9,"low":485.3,"open":498.7,"volume":1033060},{"timestamp":1012314600,"date":"2002-01-29","index":6331,"close":467.1,"high":496,"low":462.5,"open":493.1,"volume":2255520},{"timestamp":1012401000,"date":"2002-01-30","index":6332,"close":475,"high":477,"low":452.1,"open":465,"volume":2308240},{"timestamp":1012487400,"date":"2002-01-31","index":6333,"close":474,"high":477.5,"low":462.5,"open":477.3,"volume":1498830},{"timestamp":1012573800,"date":"2002-02-01","index":6334,"close":464.9,"high":474,"low":460,"open":470.1,"volume":1432260}]},{"date":"2001-10-17","estimated":6.34,"reported":6.3,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6250,"close":422.5,"high":423.5,"low":410.3,"open":416.5,"volume":1557800},{"timestamp":1002115800,"date":"2001-10-03","index":6251,"close":434.8,"high":440,"low":416.9,"open":417.8,"volume":1930920},{"timestamp":1002202200,"date":"2001-10-04","index":6252,"close":436.2,"high":446,"low":430.9,"open":444.5,"volume":2264920},{"timestamp":1002288600,"date":"2001-10-05","index":6253,"close":431,"high":442.5,"low":421.6,"open":435,"volume":2117970},{"timestamp":1002547800,"date":"2001-10-08","index":6254,"close":424.2,"high":431.1,"low":420.2,"open":431.1,"volume":1186960},{"timestamp":1002634200,"date":"2001-10-09","index":6255,"close":427,"high":432.5,"low":421.1,"open":422,"volume":1130560},{"timestamp":1002720600,"date":"2001-10-10","index":6256,"close":443.1,"high":448,"low":427.5,"open":428,"volume":1559160},{"timestamp":1002807000,"date":"2001-10-11","index":6257,"close":457.5,"high":460,"low":449.2,"open":450,"volume":1916260},{"timestamp":1002893400,"date":"2001-10-12","index":6258,"close":450.6,"high":455.1,"low":440,"open":450,"volume":1787510},{"timestamp":1003152600,"date":"2001-10-15","index":6259,"close":448,"high":453,"low":440.1,"open":449.5,"volume":1224010},{"timestamp":1003239000,"date":"2001-10-16","index":6260,"close":460.9,"high":466,"low":451.1,"open":453,"volume":1437410}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6261,"close":465.6,"high":477,"low":462.1,"open":469.5,"volume":1952370},{"timestamp":1003411800,"date":"2001-10-18","index":6262,"close":465,"high":467.7,"low":459.9,"open":461.6,"volume":1123670},{"timestamp":1003498200,"date":"2001-10-19","index":6263,"close":458.5,"high":464.9,"low":447.8,"open":464.9,"volume":1584580},{"timestamp":1003757400,"date":"2001-10-22","index":6264,"close":470.1,"high":472.5,"low":456.7,"open":457,"volume":1174700},{"timestamp":1003843800,"date":"2001-10-23","index":6265,"close":472.4,"high":483.5,"low":470.5,"open":480,"volume":1653610},{"timestamp":1003930200,"date":"2001-10-24","index":6266,"close":469.4,"high":478.4,"low":467,"open":472.5,"volume":1225230},{"timestamp":1004016600,"date":"2001-10-25","index":6267,"close":481,"high":483.7,"low":459.6,"open":462.2,"volume":1329870},{"timestamp":1004103000,"date":"2001-10-26","index":6268,"close":485.8,"high":487.5,"low":477.8,"open":478.2,"volume":1184540},{"timestamp":1004365800,"date":"2001-10-29","index":6269,"close":464,"high":483.1,"low":462.7,"open":483.1,"volume":1464840},{"timestamp":1004452200,"date":"2001-10-30","index":6270,"close":455.5,"high":469.9,"low":448.4,"open":454,"volume":1411000},{"timestamp":1004538600,"date":"2001-10-31","index":6271,"close":455.2,"high":463.8,"low":452.6,"open":460,"volume":1110850}]}] diff --git a/data/C_partial.json b/data/C_partial.json index d4014df55..ddee95d7f 100644 --- a/data/C_partial.json +++ b/data/C_partial.json @@ -1 +1 @@ -[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]}] +[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.3,"reported":1.37,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":11721,"close":46.23,"high":46.39,"low":45.82,"open":46.37,"volume":13394900},{"timestamp":1688045400,"date":"2023-06-29","index":11722,"close":46.29,"high":46.79,"low":46.01,"open":46.17,"volume":18840800},{"timestamp":1688131800,"date":"2023-06-30","index":11723,"close":46.04,"high":46.8,"low":46.03,"open":46.78,"volume":15211800},{"timestamp":1688391000,"date":"2023-07-03","index":11724,"close":46.74,"high":47.29,"low":46.02,"open":46.08,"volume":10159900},{"timestamp":1688563800,"date":"2023-07-05","index":11725,"close":46.8,"high":47.05,"low":46.41,"open":46.71,"volume":11852900},{"timestamp":1688650200,"date":"2023-07-06","index":11726,"close":45.38,"high":46.5,"low":45.11,"open":46.5,"volume":17431400},{"timestamp":1688736600,"date":"2023-07-07","index":11727,"close":45.74,"high":46.35,"low":45.21,"open":45.23,"volume":13158000},{"timestamp":1688995800,"date":"2023-07-10","index":11728,"close":45.67,"high":46.39,"low":45.54,"open":45.6,"volume":14307600},{"timestamp":1689082200,"date":"2023-07-11","index":11729,"close":46.53,"high":46.61,"low":45.63,"open":45.8,"volume":14132400},{"timestamp":1689168600,"date":"2023-07-12","index":11730,"close":47.38,"high":48.27,"low":47.22,"open":47.26,"volume":17960500},{"timestamp":1689255000,"date":"2023-07-13","index":11731,"close":47.68,"high":47.85,"low":47.14,"open":47.56,"volume":26210700}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":11732,"close":45.75,"high":48.55,"low":45.69,"open":48.48,"volume":38601700},{"timestamp":1689600600,"date":"2023-07-17","index":11733,"close":46.26,"high":46.62,"low":45.72,"open":45.81,"volume":18521400},{"timestamp":1689687000,"date":"2023-07-18","index":11734,"close":47.02,"high":47.66,"low":46.68,"open":46.75,"volume":24685000},{"timestamp":1689773400,"date":"2023-07-19","index":11735,"close":47.52,"high":47.84,"low":46.62,"open":47.08,"volume":15789100},{"timestamp":1689859800,"date":"2023-07-20","index":11736,"close":47.41,"high":47.88,"low":47.23,"open":47.39,"volume":17647200},{"timestamp":1689946200,"date":"2023-07-21","index":11737,"close":47.05,"high":47.6,"low":46.82,"open":47.54,"volume":18247400},{"timestamp":1690205400,"date":"2023-07-24","index":11738,"close":47.66,"high":47.84,"low":46.98,"open":46.98,"volume":19006200},{"timestamp":1690291800,"date":"2023-07-25","index":11739,"close":47.09,"high":47.78,"low":47.06,"open":47.49,"volume":14729900},{"timestamp":1690378200,"date":"2023-07-26","index":11740,"close":47.49,"high":47.75,"low":47.02,"open":47.39,"volume":12267900},{"timestamp":1690464600,"date":"2023-07-27","index":11741,"close":47.88,"high":49.12,"low":47.44,"open":47.6,"volume":25162700},{"timestamp":1690551000,"date":"2023-07-28","index":11742,"close":47.41,"high":48.36,"low":47.09,"open":48.32,"volume":20871700}]},{"date":"2023-04-14","estimated":1.67,"reported":1.86,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":11659,"close":45.95,"high":46.01,"low":45.46,"open":45.59,"volume":15047000},{"timestamp":1680183000,"date":"2023-03-30","index":11660,"close":46.07,"high":46.64,"low":45.74,"open":46.48,"volume":14226400},{"timestamp":1680269400,"date":"2023-03-31","index":11661,"close":46.89,"high":46.97,"low":46.33,"open":46.6,"volume":16009200},{"timestamp":1680528600,"date":"2023-04-03","index":11662,"close":46.71,"high":47.49,"low":46.43,"open":47.14,"volume":16633100},{"timestamp":1680615000,"date":"2023-04-04","index":11663,"close":46.09,"high":47.02,"low":45.65,"open":46.9,"volume":15542400},{"timestamp":1680701400,"date":"2023-04-05","index":11664,"close":45.77,"high":46.19,"low":45.31,"open":45.47,"volume":11739100},{"timestamp":1680787800,"date":"2023-04-06","index":11665,"close":45.86,"high":46.21,"low":45.52,"open":45.8,"volume":11918100},{"timestamp":1681133400,"date":"2023-04-10","index":11666,"close":46.52,"high":46.76,"low":45.77,"open":45.79,"volume":11777100},{"timestamp":1681219800,"date":"2023-04-11","index":11667,"close":47.2,"high":47.37,"low":46.59,"open":46.67,"volume":14177300},{"timestamp":1681306200,"date":"2023-04-12","index":11668,"close":46.92,"high":47.64,"low":46.52,"open":47.48,"volume":14330900},{"timestamp":1681392600,"date":"2023-04-13","index":11669,"close":47.3,"high":47.59,"low":46.58,"open":46.9,"volume":15578900}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":11670,"close":49.56,"high":49.89,"low":48.02,"open":48.17,"volume":33064500},{"timestamp":1681738200,"date":"2023-04-17","index":11671,"close":49.69,"high":49.81,"low":49.09,"open":49.76,"volume":19590400},{"timestamp":1681824600,"date":"2023-04-18","index":11672,"close":50.08,"high":50.3,"low":49.45,"open":49.93,"volume":16616200},{"timestamp":1681911000,"date":"2023-04-19","index":11673,"close":50.4,"high":50.45,"low":49.38,"open":49.73,"volume":14894000},{"timestamp":1681997400,"date":"2023-04-20","index":11674,"close":49.4,"high":50.05,"low":49.1,"open":49.81,"volume":20410200},{"timestamp":1682083800,"date":"2023-04-21","index":11675,"close":49.03,"high":49.22,"low":48.32,"open":48.96,"volume":14377300},{"timestamp":1682343000,"date":"2023-04-24","index":11676,"close":49.03,"high":49.31,"low":48.75,"open":49.03,"volume":11208800},{"timestamp":1682429400,"date":"2023-04-25","index":11677,"close":47.9,"high":48.65,"low":47.72,"open":48.5,"volume":15374000},{"timestamp":1682515800,"date":"2023-04-26","index":11678,"close":46.86,"high":47.86,"low":46.39,"open":47.8,"volume":16984600},{"timestamp":1682602200,"date":"2023-04-27","index":11679,"close":47.03,"high":47.35,"low":46.44,"open":47.04,"volume":16541400},{"timestamp":1682688600,"date":"2023-04-28","index":11680,"close":47.07,"high":47.33,"low":46.04,"open":46.19,"volume":15216400}]},{"date":"2023-01-13","estimated":1.14,"reported":1.1,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":11597,"close":44.62,"high":44.87,"low":44.19,"open":44.43,"volume":12882200},{"timestamp":1672324200,"date":"2022-12-29","index":11598,"close":45.16,"high":45.24,"low":44.65,"open":44.84,"volume":14124100},{"timestamp":1672410600,"date":"2022-12-30","index":11599,"close":45.23,"high":45.28,"low":44.76,"open":44.93,"volume":11802800},{"timestamp":1672756200,"date":"2023-01-03","index":11600,"close":45.78,"high":46.75,"low":45.54,"open":45.75,"volume":19564000},{"timestamp":1672842600,"date":"2023-01-04","index":11601,"close":46.96,"high":47.54,"low":46.34,"open":46.54,"volume":21507200},{"timestamp":1672929000,"date":"2023-01-05","index":11602,"close":46.75,"high":46.96,"low":45.97,"open":46.7,"volume":12314900},{"timestamp":1673015400,"date":"2023-01-06","index":11603,"close":47.31,"high":47.69,"low":46.61,"open":47.06,"volume":16736300},{"timestamp":1673274600,"date":"2023-01-09","index":11604,"close":47.54,"high":48.32,"low":47.47,"open":47.89,"volume":16745500},{"timestamp":1673361000,"date":"2023-01-10","index":11605,"close":48.19,"high":48.21,"low":47.2,"open":47.56,"volume":12429900},{"timestamp":1673447400,"date":"2023-01-11","index":11606,"close":48.71,"high":48.74,"low":47.86,"open":48.21,"volume":17143700},{"timestamp":1673533800,"date":"2023-01-12","index":11607,"close":49.09,"high":49.48,"low":48.55,"open":49.06,"volume":16287800}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":11608,"close":49.92,"high":50.23,"low":47.74,"open":48.51,"volume":28037000},{"timestamp":1673965800,"date":"2023-01-17","index":11609,"close":50.31,"high":50.74,"low":49.74,"open":49.86,"volume":28193500},{"timestamp":1674052200,"date":"2023-01-18","index":11610,"close":49.43,"high":50.48,"low":49.24,"open":50.24,"volume":18952000},{"timestamp":1674138600,"date":"2023-01-19","index":11611,"close":49.37,"high":49.6,"low":48.47,"open":48.65,"volume":14869100},{"timestamp":1674225000,"date":"2023-01-20","index":11612,"close":51.09,"high":51.11,"low":49.26,"open":49.68,"volume":19957300},{"timestamp":1674484200,"date":"2023-01-23","index":11613,"close":51.98,"high":52.29,"low":50.88,"open":51.05,"volume":18531200},{"timestamp":1674570600,"date":"2023-01-24","index":11614,"close":51.42,"high":51.95,"low":50.42,"open":51.42,"volume":13303200},{"timestamp":1674657000,"date":"2023-01-25","index":11615,"close":51.9,"high":51.94,"low":50.85,"open":50.85,"volume":20719000},{"timestamp":1674743400,"date":"2023-01-26","index":11616,"close":52.19,"high":52.26,"low":51.51,"open":52.08,"volume":22393300},{"timestamp":1674829800,"date":"2023-01-27","index":11617,"close":51.86,"high":52.19,"low":51.66,"open":51.96,"volume":18294000},{"timestamp":1675089000,"date":"2023-01-30","index":11618,"close":51.75,"high":52.04,"low":51.34,"open":51.44,"volume":11126200}]},{"date":"2022-10-14","estimated":1.42,"reported":1.5,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":11535,"close":42.39,"high":43.08,"low":42.01,"open":42.9,"volume":20982200},{"timestamp":1664544600,"date":"2022-09-30","index":11536,"close":41.67,"high":42.97,"low":41.61,"open":42.39,"volume":22266400},{"timestamp":1664803800,"date":"2022-10-03","index":11537,"close":42.56,"high":42.92,"low":41.06,"open":41.55,"volume":22001000},{"timestamp":1664890200,"date":"2022-10-04","index":11538,"close":44.41,"high":44.75,"low":43.47,"open":43.57,"volume":20660000},{"timestamp":1664976600,"date":"2022-10-05","index":11539,"close":43.84,"high":44,"low":43.11,"open":43.76,"volume":15458500},{"timestamp":1665063000,"date":"2022-10-06","index":11540,"close":43.06,"high":43.8,"low":42.79,"open":43.42,"volume":17738400},{"timestamp":1665149400,"date":"2022-10-07","index":11541,"close":42.19,"high":42.79,"low":41.94,"open":42.7,"volume":18101300},{"timestamp":1665408600,"date":"2022-10-10","index":11542,"close":41.6,"high":42.61,"low":41.53,"open":42.49,"volume":13768800},{"timestamp":1665495000,"date":"2022-10-11","index":11543,"close":40.45,"high":41.56,"low":40.42,"open":41.27,"volume":20176100},{"timestamp":1665581400,"date":"2022-10-12","index":11544,"close":40.84,"high":41.36,"low":40.05,"open":40.39,"volume":20862200},{"timestamp":1665667800,"date":"2022-10-13","index":11545,"close":42.95,"high":43.18,"low":40.01,"open":40.2,"volume":27964900}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":11546,"close":43.23,"high":44.42,"low":42.8,"open":43.09,"volume":28885100},{"timestamp":1666013400,"date":"2022-10-17","index":11547,"close":43.59,"high":44.43,"low":43.19,"open":44.31,"volume":20835400},{"timestamp":1666099800,"date":"2022-10-18","index":11548,"close":44.15,"high":44.95,"low":43.65,"open":44.66,"volume":21302100},{"timestamp":1666186200,"date":"2022-10-19","index":11549,"close":43.34,"high":44.1,"low":42.89,"open":43.83,"volume":15142800},{"timestamp":1666272600,"date":"2022-10-20","index":11550,"close":42.92,"high":43.94,"low":42.72,"open":43.39,"volume":15421600},{"timestamp":1666359000,"date":"2022-10-21","index":11551,"close":44.26,"high":44.32,"low":42.68,"open":42.94,"volume":18783600},{"timestamp":1666618200,"date":"2022-10-24","index":11552,"close":44.41,"high":44.67,"low":43.97,"open":44.32,"volume":14392300},{"timestamp":1666704600,"date":"2022-10-25","index":11553,"close":45.32,"high":45.59,"low":43.91,"open":44.05,"volume":20085700},{"timestamp":1666791000,"date":"2022-10-26","index":11554,"close":45.41,"high":45.98,"low":45.22,"open":45.5,"volume":16516200},{"timestamp":1666877400,"date":"2022-10-27","index":11555,"close":45.44,"high":46.14,"low":45.35,"open":45.87,"volume":15687900},{"timestamp":1666963800,"date":"2022-10-28","index":11556,"close":46.13,"high":46.28,"low":45.03,"open":45.56,"volume":13457900}]},{"date":"2022-07-15","estimated":1.68,"reported":2.3,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":11471,"close":47.1,"high":47.8,"low":46.63,"open":47.26,"volume":20981000},{"timestamp":1656595800,"date":"2022-06-30","index":11472,"close":45.99,"high":46.71,"low":45.26,"open":46.22,"volume":21207900},{"timestamp":1656682200,"date":"2022-07-01","index":11473,"close":46.87,"high":47.04,"low":45.34,"open":45.74,"volume":16539600},{"timestamp":1657027800,"date":"2022-07-05","index":11474,"close":46.61,"high":46.65,"low":44.93,"open":45.69,"volume":19156800},{"timestamp":1657114200,"date":"2022-07-06","index":11475,"close":46.15,"high":46.68,"low":45.46,"open":46.3,"volume":14952800},{"timestamp":1657200600,"date":"2022-07-07","index":11476,"close":46.93,"high":47.3,"low":46.61,"open":46.91,"volume":15598900},{"timestamp":1657287000,"date":"2022-07-08","index":11477,"close":46.82,"high":47.56,"low":46.58,"open":47.26,"volume":11789900},{"timestamp":1657546200,"date":"2022-07-11","index":11478,"close":46.19,"high":46.8,"low":46.09,"open":46.42,"volume":12778200},{"timestamp":1657632600,"date":"2022-07-12","index":11479,"close":46.13,"high":46.93,"low":45.5,"open":45.58,"volume":16966700},{"timestamp":1657719000,"date":"2022-07-13","index":11480,"close":45.5,"high":45.78,"low":44.66,"open":45.7,"volume":21793600},{"timestamp":1657805400,"date":"2022-07-14","index":11481,"close":44.14,"high":44.48,"low":43.44,"open":44.48,"volume":27337600}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":11482,"close":49.98,"high":50.62,"low":46.19,"open":47,"volume":86566200},{"timestamp":1658151000,"date":"2022-07-18","index":11483,"close":50.07,"high":51.5,"low":49.73,"open":50.66,"volume":26042500},{"timestamp":1658237400,"date":"2022-07-19","index":11484,"close":52.13,"high":52.41,"low":50.83,"open":50.88,"volume":28113600},{"timestamp":1658323800,"date":"2022-07-20","index":11485,"close":52.45,"high":52.45,"low":51.45,"open":51.5,"volume":24546500},{"timestamp":1658410200,"date":"2022-07-21","index":11486,"close":52.59,"high":52.63,"low":51.79,"open":52.11,"volume":18261900},{"timestamp":1658496600,"date":"2022-07-22","index":11487,"close":51.91,"high":53.02,"low":51.49,"open":52.52,"volume":14903400},{"timestamp":1658755800,"date":"2022-07-25","index":11488,"close":52.16,"high":53.15,"low":52.07,"open":52.43,"volume":16794700},{"timestamp":1658842200,"date":"2022-07-26","index":11489,"close":51.4,"high":52.8,"low":51.24,"open":51.77,"volume":18960800},{"timestamp":1658928600,"date":"2022-07-27","index":11490,"close":52.35,"high":52.71,"low":51.32,"open":51.7,"volume":17087300},{"timestamp":1659015000,"date":"2022-07-28","index":11491,"close":52.23,"high":52.72,"low":51.31,"open":52.09,"volume":12729200},{"timestamp":1659101400,"date":"2022-07-29","index":11492,"close":51.9,"high":52.25,"low":51.5,"open":51.72,"volume":16783500}]},{"date":"2022-04-14","estimated":1.55,"reported":2.31,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":11409,"close":54.97,"high":56.45,"low":54.55,"open":56.01,"volume":32222400},{"timestamp":1648733400,"date":"2022-03-31","index":11410,"close":53.4,"high":54.86,"low":53.36,"open":54.51,"volume":29202400},{"timestamp":1648819800,"date":"2022-04-01","index":11411,"close":52.33,"high":53.74,"low":51.77,"open":53.47,"volume":40073100},{"timestamp":1649079000,"date":"2022-04-04","index":11412,"close":52.8,"high":53,"low":51.66,"open":52.25,"volume":29296200},{"timestamp":1649165400,"date":"2022-04-05","index":11413,"close":51.58,"high":52.48,"low":51.42,"open":52.06,"volume":23065500},{"timestamp":1649251800,"date":"2022-04-06","index":11414,"close":50.53,"high":51.09,"low":50.4,"open":51.01,"volume":25196600},{"timestamp":1649338200,"date":"2022-04-07","index":11415,"close":50.03,"high":50.61,"low":49.04,"open":50.56,"volume":28689900},{"timestamp":1649424600,"date":"2022-04-08","index":11416,"close":50.88,"high":51.3,"low":49.83,"open":49.84,"volume":26853300},{"timestamp":1649683800,"date":"2022-04-11","index":11417,"close":50.55,"high":52.25,"low":50.38,"open":50.79,"volume":20895700},{"timestamp":1649770200,"date":"2022-04-12","index":11418,"close":50.34,"high":51.12,"low":50.05,"open":50.6,"volume":18755500},{"timestamp":1649856600,"date":"2022-04-13","index":11419,"close":50.15,"high":50.18,"low":49.2,"open":49.28,"volume":21194200}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":11420,"close":50.93,"high":51.9,"low":50.28,"open":50.66,"volume":34043100},{"timestamp":1650288600,"date":"2022-04-18","index":11421,"close":52.31,"high":53.21,"low":50.78,"open":50.84,"volume":28396300},{"timestamp":1650375000,"date":"2022-04-19","index":11422,"close":52.92,"high":53.18,"low":52.5,"open":52.73,"volume":19996800},{"timestamp":1650461400,"date":"2022-04-20","index":11423,"close":53.1,"high":53.98,"low":52.89,"open":53.4,"volume":20532800},{"timestamp":1650547800,"date":"2022-04-21","index":11424,"close":52.63,"high":53.77,"low":52.52,"open":53.54,"volume":15952900},{"timestamp":1650634200,"date":"2022-04-22","index":11425,"close":51.23,"high":52.6,"low":51.17,"open":52.44,"volume":23073900},{"timestamp":1650893400,"date":"2022-04-25","index":11426,"close":51.13,"high":51.24,"low":49.68,"open":50.78,"volume":22079300},{"timestamp":1650979800,"date":"2022-04-26","index":11427,"close":50.23,"high":51.6,"low":50.22,"open":50.53,"volume":18335800},{"timestamp":1651066200,"date":"2022-04-27","index":11428,"close":49.6,"high":50.62,"low":49.54,"open":49.76,"volume":24707500},{"timestamp":1651152600,"date":"2022-04-28","index":11429,"close":50.02,"high":50.03,"low":49.01,"open":49.91,"volume":20112100},{"timestamp":1651239000,"date":"2022-04-29","index":11430,"close":48.21,"high":49.91,"low":48.05,"open":49.66,"volume":21844900}]},{"date":"2022-01-14","estimated":1.38,"reported":1.46,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11347,"close":60.43,"high":61.07,"low":60.39,"open":60.62,"volume":11380500},{"timestamp":1640961000,"date":"2021-12-31","index":11348,"close":60.39,"high":60.76,"low":60.12,"open":60.43,"volume":12307200},{"timestamp":1641220200,"date":"2022-01-03","index":11349,"close":63.1,"high":63.61,"low":61.11,"open":61.18,"volume":30508500},{"timestamp":1641306600,"date":"2022-01-04","index":11350,"close":63.59,"high":64.73,"low":63.54,"open":64.06,"volume":30303600},{"timestamp":1641393000,"date":"2022-01-05","index":11351,"close":62.85,"high":64.41,"low":62.78,"open":64.1,"volume":25149100},{"timestamp":1641479400,"date":"2022-01-06","index":11352,"close":64.91,"high":65.31,"low":63.51,"open":64.22,"volume":33334200},{"timestamp":1641565800,"date":"2022-01-07","index":11353,"close":65.78,"high":66.55,"low":65.18,"open":65.18,"volume":26548200},{"timestamp":1641825000,"date":"2022-01-10","index":11354,"close":66.03,"high":66.98,"low":65.22,"open":66.46,"volume":28693700},{"timestamp":1641911400,"date":"2022-01-11","index":11355,"close":67.11,"high":67.28,"low":66.17,"open":66.38,"volume":23453000},{"timestamp":1641997800,"date":"2022-01-12","index":11356,"close":67.28,"high":68.65,"low":66.92,"open":67.78,"volume":27976200},{"timestamp":1642084200,"date":"2022-01-13","index":11357,"close":67.78,"high":68.44,"low":67.02,"open":67.53,"volume":29222000}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":11358,"close":66.93,"high":67.08,"low":65.08,"open":65.36,"volume":35994400},{"timestamp":1642516200,"date":"2022-01-18","index":11359,"close":65.3,"high":66.84,"low":65.1,"open":66.69,"volume":26353600},{"timestamp":1642602600,"date":"2022-01-19","index":11360,"close":64.24,"high":65.66,"low":63.97,"open":65.66,"volume":22817100},{"timestamp":1642689000,"date":"2022-01-20","index":11361,"close":64.46,"high":65.45,"low":63.7,"open":64.29,"volume":22794100},{"timestamp":1642775400,"date":"2022-01-21","index":11362,"close":63.27,"high":64.45,"low":62.75,"open":63.99,"volume":28637900},{"timestamp":1643034600,"date":"2022-01-24","index":11363,"close":62.7,"high":62.8,"low":60.03,"open":61.51,"volume":38601700},{"timestamp":1643121000,"date":"2022-01-25","index":11364,"close":64.11,"high":64.46,"low":61.13,"open":61.97,"volume":34371100},{"timestamp":1643207400,"date":"2022-01-26","index":11365,"close":64.75,"high":65.78,"low":63.87,"open":64.7,"volume":31803400},{"timestamp":1643293800,"date":"2022-01-27","index":11366,"close":64.15,"high":65.85,"low":63.9,"open":65.22,"volume":24674000},{"timestamp":1643380200,"date":"2022-01-28","index":11367,"close":64.69,"high":64.71,"low":62.83,"open":63.62,"volume":20953500},{"timestamp":1643639400,"date":"2022-01-31","index":11368,"close":65.12,"high":65.25,"low":63.6,"open":64.01,"volume":23067400}]},{"date":"2021-10-14","estimated":1.65,"reported":2.15,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11283,"close":71.53,"high":71.82,"low":70.98,"open":71.69,"volume":13683900},{"timestamp":1633008600,"date":"2021-09-30","index":11284,"close":70.18,"high":71.7,"low":69.95,"open":71.63,"volume":22090900},{"timestamp":1633095000,"date":"2021-10-01","index":11285,"close":71.18,"high":71.68,"low":70.09,"open":70.44,"volume":23701900},{"timestamp":1633354200,"date":"2021-10-04","index":11286,"close":71.29,"high":72.98,"low":70.85,"open":71.08,"volume":18957200},{"timestamp":1633440600,"date":"2021-10-05","index":11287,"close":72.53,"high":72.93,"low":71.33,"open":71.76,"volume":15587200},{"timestamp":1633527000,"date":"2021-10-06","index":11288,"close":72.42,"high":72.61,"low":71.02,"open":71.92,"volume":15997200},{"timestamp":1633613400,"date":"2021-10-07","index":11289,"close":72.19,"high":73.35,"low":72.05,"open":73.01,"volume":15349900},{"timestamp":1633699800,"date":"2021-10-08","index":11290,"close":72.35,"high":72.81,"low":71.51,"open":71.85,"volume":11960700},{"timestamp":1633959000,"date":"2021-10-11","index":11291,"close":71.68,"high":73.72,"low":71.61,"open":72.7,"volume":14985500},{"timestamp":1634045400,"date":"2021-10-12","index":11292,"close":70.64,"high":71.94,"low":70.44,"open":71.54,"volume":17593400},{"timestamp":1634131800,"date":"2021-10-13","index":11293,"close":70.26,"high":70.58,"low":68.74,"open":70.55,"volume":23451900}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11294,"close":70.8,"high":71.27,"low":69.72,"open":71.07,"volume":24707900},{"timestamp":1634304600,"date":"2021-10-15","index":11295,"close":72.29,"high":73.22,"low":71.51,"open":71.82,"volume":21884500},{"timestamp":1634563800,"date":"2021-10-18","index":11296,"close":71.61,"high":72.55,"low":71.4,"open":72.07,"volume":15026100},{"timestamp":1634650200,"date":"2021-10-19","index":11297,"close":71.76,"high":72.5,"low":71.26,"open":72.25,"volume":15173900},{"timestamp":1634736600,"date":"2021-10-20","index":11298,"close":71.82,"high":72.28,"low":70.81,"open":71.56,"volume":14350400},{"timestamp":1634823000,"date":"2021-10-21","index":11299,"close":70.51,"high":71.83,"low":70.01,"open":71.26,"volume":18519000},{"timestamp":1634909400,"date":"2021-10-22","index":11300,"close":71.37,"high":71.89,"low":70.68,"open":70.77,"volume":14625100},{"timestamp":1635168600,"date":"2021-10-25","index":11301,"close":70.83,"high":71.85,"low":70.71,"open":71.58,"volume":15103000},{"timestamp":1635255000,"date":"2021-10-26","index":11302,"close":70.65,"high":71.61,"low":70.61,"open":71,"volume":18647900},{"timestamp":1635341400,"date":"2021-10-27","index":11303,"close":70.31,"high":70.71,"low":69.31,"open":70.51,"volume":25475900},{"timestamp":1635427800,"date":"2021-10-28","index":11304,"close":70.88,"high":71.32,"low":70.28,"open":70.78,"volume":16367800}]},{"date":"2021-07-14","estimated":1.96,"reported":2.63,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11218,"close":71.51,"high":71.67,"low":70.46,"open":71.32,"volume":17660900},{"timestamp":1624973400,"date":"2021-06-29","index":11219,"close":69.68,"high":71.6,"low":69.58,"open":70.14,"volume":28696900},{"timestamp":1625059800,"date":"2021-06-30","index":11220,"close":70.75,"high":70.81,"low":69.42,"open":69.68,"volume":18502300},{"timestamp":1625146200,"date":"2021-07-01","index":11221,"close":71.01,"high":71.21,"low":70.45,"open":71.08,"volume":12584800},{"timestamp":1625232600,"date":"2021-07-02","index":11222,"close":70.41,"high":71.12,"low":70.11,"open":71.01,"volume":13222700},{"timestamp":1625578200,"date":"2021-07-06","index":11223,"close":68.21,"high":70.19,"low":67.86,"open":70.11,"volume":24672200},{"timestamp":1625664600,"date":"2021-07-07","index":11224,"close":67.93,"high":68.37,"low":67.26,"open":67.71,"volume":19342700},{"timestamp":1625751000,"date":"2021-07-08","index":11225,"close":66.73,"high":67.14,"low":65.75,"open":66.4,"volume":24763600},{"timestamp":1625837400,"date":"2021-07-09","index":11226,"close":68.45,"high":68.52,"low":67.64,"open":68.11,"volume":18872600},{"timestamp":1626096600,"date":"2021-07-12","index":11227,"close":69.44,"high":69.59,"low":67.3,"open":67.67,"volume":19600600},{"timestamp":1626183000,"date":"2021-07-13","index":11228,"close":68.37,"high":69.48,"low":68.02,"open":69.08,"volume":18962400}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11229,"close":68.17,"high":70.78,"low":67.45,"open":69.99,"volume":36287800},{"timestamp":1626355800,"date":"2021-07-15","index":11230,"close":68.45,"high":69.04,"low":67.44,"open":67.54,"volume":18897200},{"timestamp":1626442200,"date":"2021-07-16","index":11231,"close":66.9,"high":68.76,"low":66.42,"open":68.71,"volume":19289000},{"timestamp":1626701400,"date":"2021-07-19","index":11232,"close":65.08,"high":66.07,"low":64.36,"open":65.46,"volume":33318600},{"timestamp":1626787800,"date":"2021-07-20","index":11233,"close":66.29,"high":66.78,"low":64.78,"open":65.18,"volume":20577900},{"timestamp":1626874200,"date":"2021-07-21","index":11234,"close":67.89,"high":68.25,"low":66.93,"open":67.01,"volume":23393200},{"timestamp":1626960600,"date":"2021-07-22","index":11235,"close":66.93,"high":67.79,"low":66.41,"open":67.75,"volume":16524900},{"timestamp":1627047000,"date":"2021-07-23","index":11236,"close":66.71,"high":67.76,"low":66.52,"open":67.5,"volume":13443300},{"timestamp":1627306200,"date":"2021-07-26","index":11237,"close":67.77,"high":67.84,"low":66.46,"open":66.46,"volume":16434000},{"timestamp":1627392600,"date":"2021-07-27","index":11238,"close":67.98,"high":68.4,"low":66.78,"open":67.08,"volume":17127700},{"timestamp":1627479000,"date":"2021-07-28","index":11239,"close":68.1,"high":68.61,"low":67.49,"open":68.32,"volume":20275900}]},{"date":"2021-04-15","estimated":2.6,"reported":3.62,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":11156,"close":72.96,"high":73.22,"low":72,"open":72,"volume":15615900},{"timestamp":1617197400,"date":"2021-03-31","index":11157,"close":72.75,"high":73.83,"low":72.46,"open":72.71,"volume":15224800},{"timestamp":1617283800,"date":"2021-04-01","index":11158,"close":73.14,"high":73.29,"low":72.22,"open":72.22,"volume":15251300},{"timestamp":1617629400,"date":"2021-04-05","index":11159,"close":72.75,"high":74.34,"low":72.44,"open":74.07,"volume":16128400},{"timestamp":1617715800,"date":"2021-04-06","index":11160,"close":72.6,"high":73.07,"low":72.05,"open":72.36,"volume":12908400},{"timestamp":1617802200,"date":"2021-04-07","index":11161,"close":72.69,"high":73.12,"low":71.95,"open":72.92,"volume":14081400},{"timestamp":1617888600,"date":"2021-04-08","index":11162,"close":72.33,"high":72.53,"low":71.08,"open":72.15,"volume":13677100},{"timestamp":1617975000,"date":"2021-04-09","index":11163,"close":72.42,"high":73.01,"low":72.01,"open":72.81,"volume":14586400},{"timestamp":1618234200,"date":"2021-04-12","index":11164,"close":72.69,"high":72.8,"low":72.14,"open":72.62,"volume":12002400},{"timestamp":1618320600,"date":"2021-04-13","index":11165,"close":72.06,"high":72.42,"low":71.07,"open":72.3,"volume":16150000},{"timestamp":1618407000,"date":"2021-04-14","index":11166,"close":72.91,"high":73.29,"low":71.38,"open":71.74,"volume":19476600}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":11167,"close":72.54,"high":74.73,"low":71.76,"open":74.45,"volume":31333400},{"timestamp":1618579800,"date":"2021-04-16","index":11168,"close":72.45,"high":73.57,"low":71.69,"open":73.32,"volume":28478400},{"timestamp":1618839000,"date":"2021-04-19","index":11169,"close":72.13,"high":72.83,"low":71.95,"open":72.71,"volume":19964800},{"timestamp":1618925400,"date":"2021-04-20","index":11170,"close":69.79,"high":71.55,"low":69.27,"open":71.55,"volume":22013000},{"timestamp":1619011800,"date":"2021-04-21","index":11171,"close":70.65,"high":70.71,"low":68.41,"open":69.13,"volume":16334800},{"timestamp":1619098200,"date":"2021-04-22","index":11172,"close":69.81,"high":70.75,"low":69.67,"open":70.43,"volume":16037600},{"timestamp":1619184600,"date":"2021-04-23","index":11173,"close":71.38,"high":71.54,"low":69.51,"open":69.84,"volume":18876100},{"timestamp":1619443800,"date":"2021-04-26","index":11174,"close":72.2,"high":72.81,"low":71.61,"open":71.73,"volume":13098600},{"timestamp":1619530200,"date":"2021-04-27","index":11175,"close":72.99,"high":73.1,"low":72.36,"open":72.5,"volume":13357500},{"timestamp":1619616600,"date":"2021-04-28","index":11176,"close":72.91,"high":73.64,"low":72.73,"open":73.37,"volume":14420400},{"timestamp":1619703000,"date":"2021-04-29","index":11177,"close":73.84,"high":74.02,"low":72.88,"open":73.76,"volume":20628400}]},{"date":"2021-01-15","estimated":1.34,"reported":2.08,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11095,"close":60.86,"high":61.27,"low":60.67,"open":60.91,"volume":10770700},{"timestamp":1609425000,"date":"2020-12-31","index":11096,"close":61.66,"high":61.85,"low":60.53,"open":60.67,"volume":12500700},{"timestamp":1609770600,"date":"2021-01-04","index":11097,"close":60.14,"high":61.71,"low":59.73,"open":61.59,"volume":21286200},{"timestamp":1609857000,"date":"2021-01-05","index":11098,"close":61.7,"high":62,"low":60.02,"open":60.35,"volume":20213100},{"timestamp":1609943400,"date":"2021-01-06","index":11099,"close":65.25,"high":66.6,"low":63.95,"open":64.49,"volume":38106600},{"timestamp":1610029800,"date":"2021-01-07","index":11100,"close":66.02,"high":68.1,"low":66.01,"open":67.07,"volume":24161000},{"timestamp":1610116200,"date":"2021-01-08","index":11101,"close":65.37,"high":66.21,"low":64.34,"open":66.21,"volume":20747800},{"timestamp":1610375400,"date":"2021-01-11","index":11102,"close":66.44,"high":66.62,"low":64.33,"open":64.58,"volume":20454000},{"timestamp":1610461800,"date":"2021-01-12","index":11103,"close":66.67,"high":67.74,"low":66.24,"open":67.49,"volume":20162800},{"timestamp":1610548200,"date":"2021-01-13","index":11104,"close":66.86,"high":67.22,"low":65.99,"open":67,"volume":18541900},{"timestamp":1610634600,"date":"2021-01-14","index":11105,"close":69.01,"high":69.43,"low":67.17,"open":67.52,"volume":29108900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11106,"close":64.23,"high":67.65,"low":64.09,"open":67.37,"volume":38295300},{"timestamp":1611066600,"date":"2021-01-19","index":11107,"close":63.69,"high":65.25,"low":62.91,"open":65.2,"volume":27022400},{"timestamp":1611153000,"date":"2021-01-20","index":11108,"close":63.25,"high":63.82,"low":62.84,"open":63.75,"volume":17448900},{"timestamp":1611239400,"date":"2021-01-21","index":11109,"close":61.87,"high":63.34,"low":61.74,"open":63.21,"volume":19394600},{"timestamp":1611325800,"date":"2021-01-22","index":11110,"close":61.33,"high":61.83,"low":60.19,"open":60.94,"volume":24740400},{"timestamp":1611585000,"date":"2021-01-25","index":11111,"close":60.56,"high":60.77,"low":59.17,"open":60.67,"volume":25754100},{"timestamp":1611671400,"date":"2021-01-26","index":11112,"close":60.91,"high":61.24,"low":60.09,"open":61.2,"volume":18760900},{"timestamp":1611757800,"date":"2021-01-27","index":11113,"close":59.4,"high":60,"low":58.53,"open":59.9,"volume":24657200},{"timestamp":1611844200,"date":"2021-01-28","index":11114,"close":60.34,"high":61.06,"low":59.63,"open":60.15,"volume":19986200},{"timestamp":1611930600,"date":"2021-01-29","index":11115,"close":57.99,"high":60.2,"low":57.69,"open":59.96,"volume":27078300},{"timestamp":1612189800,"date":"2021-02-01","index":11116,"close":58.43,"high":58.67,"low":57.4,"open":58.66,"volume":16073000}]},{"date":"2020-10-13","estimated":0.93,"reported":1.55,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11030,"close":43.34,"high":43.88,"low":42.89,"open":42.92,"volume":21204600},{"timestamp":1601386200,"date":"2020-09-29","index":11031,"close":42.42,"high":43.29,"low":42.02,"open":43.1,"volume":20694300},{"timestamp":1601472600,"date":"2020-09-30","index":11032,"close":43.11,"high":43.59,"low":42.5,"open":42.58,"volume":22533400},{"timestamp":1601559000,"date":"2020-10-01","index":11033,"close":43.44,"high":43.65,"low":42.6,"open":43.33,"volume":21900500},{"timestamp":1601645400,"date":"2020-10-02","index":11034,"close":43.66,"high":43.87,"low":42.52,"open":42.54,"volume":23899200},{"timestamp":1601904600,"date":"2020-10-05","index":11035,"close":44.91,"high":45.23,"low":44.21,"open":44.26,"volume":24170600},{"timestamp":1601991000,"date":"2020-10-06","index":11036,"close":44.41,"high":46.06,"low":44.16,"open":45.48,"volume":29505900},{"timestamp":1602077400,"date":"2020-10-07","index":11037,"close":44.84,"high":45.63,"low":44.61,"open":45.02,"volume":22135800},{"timestamp":1602163800,"date":"2020-10-08","index":11038,"close":44.72,"high":45.17,"low":44.28,"open":44.91,"volume":28630700},{"timestamp":1602250200,"date":"2020-10-09","index":11039,"close":44.93,"high":45.59,"low":44.69,"open":45.01,"volume":25595600},{"timestamp":1602509400,"date":"2020-10-12","index":11040,"close":45.88,"high":45.99,"low":44.95,"open":45.09,"volume":24070200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11041,"close":43.68,"high":46.12,"low":43.55,"open":46.12,"volume":49899100},{"timestamp":1602682200,"date":"2020-10-14","index":11042,"close":43.03,"high":44.24,"low":43,"open":43.52,"volume":30260500},{"timestamp":1602768600,"date":"2020-10-15","index":11043,"close":43.61,"high":43.64,"low":42.25,"open":42.54,"volume":26408000},{"timestamp":1602855000,"date":"2020-10-16","index":11044,"close":43.19,"high":43.88,"low":43.08,"open":43.68,"volume":25998000},{"timestamp":1603114200,"date":"2020-10-19","index":11045,"close":42.9,"high":43.39,"low":42.81,"open":43.35,"volume":22793600},{"timestamp":1603200600,"date":"2020-10-20","index":11046,"close":43.52,"high":44.08,"low":43.34,"open":43.37,"volume":21255900},{"timestamp":1603287000,"date":"2020-10-21","index":11047,"close":43.01,"high":43.73,"low":42.9,"open":43.46,"volume":19816300},{"timestamp":1603373400,"date":"2020-10-22","index":11048,"close":43.95,"high":43.99,"low":42.66,"open":42.89,"volume":21341200},{"timestamp":1603459800,"date":"2020-10-23","index":11049,"close":43.95,"high":44.57,"low":43.67,"open":44.21,"volume":18486500},{"timestamp":1603719000,"date":"2020-10-26","index":11050,"close":43.26,"high":43.4,"low":42.81,"open":43.36,"volume":24928100},{"timestamp":1603805400,"date":"2020-10-27","index":11051,"close":41.88,"high":43.04,"low":41.87,"open":43.04,"volume":24251700}]},{"date":"2020-07-14","estimated":0.28,"reported":0.5,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":10966,"close":49.58,"high":52.34,"low":49.47,"open":52.34,"volume":35426200},{"timestamp":1593437400,"date":"2020-06-29","index":10967,"close":50.29,"high":50.92,"low":49.61,"open":50.28,"volume":22578600},{"timestamp":1593523800,"date":"2020-06-30","index":10968,"close":51.1,"high":51.55,"low":49.65,"open":49.81,"volume":23360400},{"timestamp":1593610200,"date":"2020-07-01","index":10969,"close":50.35,"high":52,"low":50.15,"open":51.76,"volume":19206900},{"timestamp":1593696600,"date":"2020-07-02","index":10970,"close":50.55,"high":52.46,"low":50.28,"open":52.12,"volume":22042700},{"timestamp":1594042200,"date":"2020-07-06","index":10971,"close":51.97,"high":52.56,"low":51.19,"open":51.87,"volume":22613100},{"timestamp":1594128600,"date":"2020-07-07","index":10972,"close":50.32,"high":51.36,"low":50.09,"open":51.25,"volume":21235300},{"timestamp":1594215000,"date":"2020-07-08","index":10973,"close":50.88,"high":51.07,"low":49.94,"open":50.2,"volume":19115300},{"timestamp":1594301400,"date":"2020-07-09","index":10974,"close":49.45,"high":51.08,"low":49.03,"open":50.73,"volume":24263900},{"timestamp":1594387800,"date":"2020-07-10","index":10975,"close":52.65,"high":52.69,"low":49.45,"open":49.45,"volume":28027800},{"timestamp":1594647000,"date":"2020-07-13","index":10976,"close":52.2,"high":53.6,"low":51.86,"open":53.33,"volume":27151800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":10977,"close":50.15,"high":52.08,"low":50.01,"open":51.29,"volume":35814400},{"timestamp":1594819800,"date":"2020-07-15","index":10978,"close":51.84,"high":52.11,"low":50.68,"open":51.9,"volume":27676300},{"timestamp":1594906200,"date":"2020-07-16","index":10979,"close":51.46,"high":52.46,"low":50.94,"open":51.28,"volume":18824000},{"timestamp":1594992600,"date":"2020-07-17","index":10980,"close":50.22,"high":51.48,"low":50.2,"open":51.22,"volume":19747400},{"timestamp":1595251800,"date":"2020-07-20","index":10981,"close":50.14,"high":50.58,"low":49.75,"open":49.99,"volume":23472600},{"timestamp":1595338200,"date":"2020-07-21","index":10982,"close":51.73,"high":51.82,"low":50.67,"open":50.9,"volume":21943200},{"timestamp":1595424600,"date":"2020-07-22","index":10983,"close":51.66,"high":52.28,"low":51.15,"open":51.54,"volume":17873400},{"timestamp":1595511000,"date":"2020-07-23","index":10984,"close":52.08,"high":52.23,"low":51.13,"open":51.45,"volume":17090400},{"timestamp":1595597400,"date":"2020-07-24","index":10985,"close":51.67,"high":52.48,"low":51.5,"open":52.1,"volume":16258900},{"timestamp":1595856600,"date":"2020-07-27","index":10986,"close":51.29,"high":51.46,"low":50.61,"open":51.46,"volume":13991400},{"timestamp":1595943000,"date":"2020-07-28","index":10987,"close":51.27,"high":51.66,"low":50.97,"open":51.02,"volume":13121400}]},{"date":"2020-04-15","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1585575000,"date":"2020-03-30","index":10904,"close":44.08,"high":44.26,"low":41.57,"open":44.05,"volume":27459000},{"timestamp":1585661400,"date":"2020-03-31","index":10905,"close":42.12,"high":44.23,"low":41.65,"open":43.63,"volume":26219100},{"timestamp":1585747800,"date":"2020-04-01","index":10906,"close":38.51,"high":40.25,"low":38,"open":39.14,"volume":29219500},{"timestamp":1585834200,"date":"2020-04-02","index":10907,"close":39.23,"high":39.66,"low":37.3,"open":38.36,"volume":29532100},{"timestamp":1585920600,"date":"2020-04-03","index":10908,"close":37.49,"high":39.46,"low":36.67,"open":39,"volume":25327100},{"timestamp":1586179800,"date":"2020-04-06","index":10909,"close":41.12,"high":41.34,"low":39.51,"open":39.8,"volume":30064700},{"timestamp":1586266200,"date":"2020-04-07","index":10910,"close":41.25,"high":45.59,"low":41.12,"open":44.81,"volume":35220700},{"timestamp":1586352600,"date":"2020-04-08","index":10911,"close":44.26,"high":44.45,"low":41.97,"open":42.85,"volume":32944800},{"timestamp":1586439000,"date":"2020-04-09","index":10912,"close":47.41,"high":49.22,"low":46.37,"open":46.94,"volume":43637200},{"timestamp":1586784600,"date":"2020-04-13","index":10913,"close":46.68,"high":47.57,"low":45.27,"open":47.5,"volume":27944300},{"timestamp":1586871000,"date":"2020-04-14","index":10914,"close":45.42,"high":47.74,"low":43.53,"open":47.66,"volume":40466200}],"post":[{"timestamp":1586957400,"date":"2020-04-15","index":10915,"close":42.86,"high":44.27,"low":42.61,"open":43.37,"volume":32249000},{"timestamp":1587043800,"date":"2020-04-16","index":10916,"close":40.52,"high":42.84,"low":40.1,"open":42.71,"volume":37756000},{"timestamp":1587130200,"date":"2020-04-17","index":10917,"close":45.45,"high":45.62,"low":42.65,"open":43.15,"volume":41252900},{"timestamp":1587389400,"date":"2020-04-20","index":10918,"close":44.01,"high":45.44,"low":42.89,"open":43.4,"volume":33471900},{"timestamp":1587475800,"date":"2020-04-21","index":10919,"close":41.57,"high":43.11,"low":41.07,"open":42.35,"volume":35336200},{"timestamp":1587562200,"date":"2020-04-22","index":10920,"close":42.24,"high":43.12,"low":41.85,"open":43,"volume":21888100},{"timestamp":1587648600,"date":"2020-04-23","index":10921,"close":42.46,"high":43.74,"low":42.26,"open":42.65,"volume":23970700},{"timestamp":1587735000,"date":"2020-04-24","index":10922,"close":43.1,"high":43.34,"low":41.73,"open":43,"volume":26282100},{"timestamp":1587994200,"date":"2020-04-27","index":10923,"close":46.56,"high":46.82,"low":43.73,"open":44.17,"volume":30929200},{"timestamp":1588080600,"date":"2020-04-28","index":10924,"close":47.21,"high":49.59,"low":46.93,"open":48.94,"volume":28973300},{"timestamp":1588167000,"date":"2020-04-29","index":10925,"close":50.26,"high":50.65,"low":48.46,"open":49.7,"volume":32941100}]},{"date":"2020-01-14","estimated":1.84,"reported":2.15,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":10841,"close":79.67,"high":80.18,"low":79.58,"open":80,"volume":10867900},{"timestamp":1577716200,"date":"2019-12-30","index":10842,"close":79.51,"high":80.42,"low":79.34,"open":80.15,"volume":10084900},{"timestamp":1577802600,"date":"2019-12-31","index":10843,"close":79.89,"high":79.94,"low":79.1,"open":79.32,"volume":8031200},{"timestamp":1577975400,"date":"2020-01-02","index":10844,"close":81.23,"high":81.26,"low":80.03,"open":80.13,"volume":12728900},{"timestamp":1578061800,"date":"2020-01-03","index":10845,"close":79.7,"high":80.52,"low":79.45,"open":79.8,"volume":12437400},{"timestamp":1578321000,"date":"2020-01-06","index":10846,"close":79.45,"high":79.55,"low":78.72,"open":78.72,"volume":10059500},{"timestamp":1578407400,"date":"2020-01-07","index":10847,"close":78.76,"high":79.3,"low":78.73,"open":79.29,"volume":10469100},{"timestamp":1578493800,"date":"2020-01-08","index":10848,"close":79.36,"high":80,"low":78.68,"open":78.77,"volume":11292400},{"timestamp":1578580200,"date":"2020-01-09","index":10849,"close":80.08,"high":80.98,"low":79.73,"open":80.98,"volume":12895900},{"timestamp":1578666600,"date":"2020-01-10","index":10850,"close":79.25,"high":80.01,"low":79.07,"open":80,"volume":10062100},{"timestamp":1578925800,"date":"2020-01-13","index":10851,"close":80.65,"high":80.72,"low":79,"open":79.5,"volume":16566300}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":10852,"close":81.91,"high":83.11,"low":80.97,"open":81.2,"volume":24971800},{"timestamp":1579098600,"date":"2020-01-15","index":10853,"close":81.24,"high":82.05,"low":80.73,"open":81.73,"volume":16063600},{"timestamp":1579185000,"date":"2020-01-16","index":10854,"close":81,"high":82.13,"low":80.85,"open":81.96,"volume":10426000},{"timestamp":1579271400,"date":"2020-01-17","index":10855,"close":81.12,"high":81.4,"low":80.81,"open":81.16,"volume":12413100},{"timestamp":1579617000,"date":"2020-01-21","index":10856,"close":79.9,"high":80.91,"low":79.87,"open":80.48,"volume":10522000},{"timestamp":1579703400,"date":"2020-01-22","index":10857,"close":80.1,"high":80.48,"low":79.86,"open":80.2,"volume":8045600},{"timestamp":1579789800,"date":"2020-01-23","index":10858,"close":79.8,"high":80.08,"low":78.92,"open":79.58,"volume":11618200},{"timestamp":1579876200,"date":"2020-01-24","index":10859,"close":78.42,"high":79.67,"low":77.64,"open":79.62,"volume":15036100},{"timestamp":1580135400,"date":"2020-01-27","index":10860,"close":76.71,"high":77,"low":75.85,"open":76.26,"volume":15859600},{"timestamp":1580221800,"date":"2020-01-28","index":10861,"close":77.24,"high":78.13,"low":76.78,"open":77.21,"volume":10960200},{"timestamp":1580308200,"date":"2020-01-29","index":10862,"close":76.48,"high":77.9,"low":76.41,"open":77.54,"volume":9478900}]},{"date":"2019-10-15","estimated":1.95,"reported":1.99,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":10779,"close":69.08,"high":69.9,"low":69.01,"open":69.8,"volume":8661000},{"timestamp":1569936600,"date":"2019-10-01","index":10780,"close":68.15,"high":70.27,"low":68.01,"open":69.57,"volume":12428500},{"timestamp":1570023000,"date":"2019-10-02","index":10781,"close":66.26,"high":67.8,"low":66.19,"open":67.76,"volume":14760900},{"timestamp":1570109400,"date":"2019-10-03","index":10782,"close":66.7,"high":66.73,"low":64.79,"open":66.08,"volume":12646100},{"timestamp":1570195800,"date":"2019-10-04","index":10783,"close":68.18,"high":68.24,"low":66.67,"open":66.76,"volume":10977100},{"timestamp":1570455000,"date":"2019-10-07","index":10784,"close":68.15,"high":68.84,"low":67.86,"open":67.87,"volume":7835500},{"timestamp":1570541400,"date":"2019-10-08","index":10785,"close":66.4,"high":67.18,"low":66.03,"open":67.03,"volume":13500700},{"timestamp":1570627800,"date":"2019-10-09","index":10786,"close":67.43,"high":67.77,"low":66.79,"open":67,"volume":8357800},{"timestamp":1570714200,"date":"2019-10-10","index":10787,"close":68.62,"high":69.29,"low":67.55,"open":67.77,"volume":9817000},{"timestamp":1570800600,"date":"2019-10-11","index":10788,"close":70.1,"high":70.93,"low":69.99,"open":69.99,"volume":14921700},{"timestamp":1571059800,"date":"2019-10-14","index":10789,"close":70.24,"high":70.5,"low":69.46,"open":69.53,"volume":11398600}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":10790,"close":71.22,"high":72.08,"low":68.7,"open":70.17,"volume":22030100},{"timestamp":1571232600,"date":"2019-10-16","index":10791,"close":69.5,"high":71.46,"low":69.42,"open":70.82,"volume":17295400},{"timestamp":1571319000,"date":"2019-10-17","index":10792,"close":69.6,"high":70.34,"low":69.18,"open":70.03,"volume":11382800},{"timestamp":1571405400,"date":"2019-10-18","index":10793,"close":69.74,"high":70.09,"low":69.14,"open":69.32,"volume":10413600},{"timestamp":1571664600,"date":"2019-10-21","index":10794,"close":71.81,"high":71.89,"low":70.52,"open":70.52,"volume":13080600},{"timestamp":1571751000,"date":"2019-10-22","index":10795,"close":72.06,"high":72.87,"low":71.47,"open":71.72,"volume":11052300},{"timestamp":1571837400,"date":"2019-10-23","index":10796,"close":72.45,"high":72.47,"low":71.73,"open":71.9,"volume":10327000},{"timestamp":1571923800,"date":"2019-10-24","index":10797,"close":72.3,"high":72.86,"low":71.86,"open":72.55,"volume":7445700},{"timestamp":1572010200,"date":"2019-10-25","index":10798,"close":73.17,"high":73.42,"low":71.81,"open":71.97,"volume":10497600},{"timestamp":1572269400,"date":"2019-10-28","index":10799,"close":73.59,"high":74.28,"low":73.44,"open":73.73,"volume":13086900},{"timestamp":1572355800,"date":"2019-10-29","index":10800,"close":73.09,"high":73.79,"low":72.72,"open":73.14,"volume":9592300}]},{"date":"2019-07-15","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1561642200,"date":"2019-06-27","index":10714,"close":68.15,"high":68.43,"low":67.53,"open":67.62,"volume":11989100},{"timestamp":1561728600,"date":"2019-06-28","index":10715,"close":70.03,"high":70.21,"low":69.13,"open":69.28,"volume":20388700},{"timestamp":1561987800,"date":"2019-07-01","index":10716,"close":70.74,"high":71.64,"low":70.19,"open":70.86,"volume":13573600},{"timestamp":1562074200,"date":"2019-07-02","index":10717,"close":70.44,"high":70.98,"low":70.09,"open":70.36,"volume":10272200},{"timestamp":1562160600,"date":"2019-07-03","index":10718,"close":70.85,"high":71.2,"low":70.28,"open":70.71,"volume":7632400},{"timestamp":1562333400,"date":"2019-07-05","index":10719,"close":71.4,"high":71.8,"low":70.98,"open":71.27,"volume":9107300},{"timestamp":1562592600,"date":"2019-07-08","index":10720,"close":71.13,"high":71.69,"low":70.64,"open":70.76,"volume":10196000},{"timestamp":1562679000,"date":"2019-07-09","index":10721,"close":71.56,"high":71.67,"low":70.41,"open":70.53,"volume":9477700},{"timestamp":1562765400,"date":"2019-07-10","index":10722,"close":71.13,"high":71.94,"low":70.65,"open":71.5,"volume":12153200},{"timestamp":1562851800,"date":"2019-07-11","index":10723,"close":71.61,"high":72,"low":71.09,"open":71.43,"volume":10739400},{"timestamp":1562938200,"date":"2019-07-12","index":10724,"close":71.77,"high":72.02,"low":71.58,"open":71.89,"volume":15355700}],"post":[{"timestamp":1563197400,"date":"2019-07-15","index":10725,"close":71.71,"high":72.15,"low":70.08,"open":71.73,"volume":23365800},{"timestamp":1563283800,"date":"2019-07-16","index":10726,"close":71.32,"high":72,"low":71.09,"open":71.7,"volume":16516600},{"timestamp":1563370200,"date":"2019-07-17","index":10727,"close":70.82,"high":71.5,"low":70.62,"open":71.19,"volume":12278200},{"timestamp":1563456600,"date":"2019-07-18","index":10728,"close":71.79,"high":71.9,"low":70.48,"open":70.54,"volume":13407400},{"timestamp":1563543000,"date":"2019-07-19","index":10729,"close":70.92,"high":72.17,"low":70.86,"open":71.73,"volume":11184600},{"timestamp":1563802200,"date":"2019-07-22","index":10730,"close":71.11,"high":71.29,"low":70.68,"open":70.72,"volume":7930600},{"timestamp":1563888600,"date":"2019-07-23","index":10731,"close":71.99,"high":72.18,"low":71.3,"open":71.33,"volume":11804300},{"timestamp":1563975000,"date":"2019-07-24","index":10732,"close":73.01,"high":73.08,"low":71.66,"open":71.66,"volume":12512900},{"timestamp":1564061400,"date":"2019-07-25","index":10733,"close":71.39,"high":73.08,"low":70.93,"open":72.96,"volume":15698300},{"timestamp":1564147800,"date":"2019-07-26","index":10734,"close":72.16,"high":72.64,"low":71.85,"open":72.15,"volume":10625900},{"timestamp":1564407000,"date":"2019-07-29","index":10735,"close":71.76,"high":72.34,"low":71.73,"open":71.91,"volume":8561200}]},{"date":"2019-04-15","estimated":1.8,"reported":1.87,"pre":[{"timestamp":1553866200,"date":"2019-03-29","index":10652,"close":62.22,"high":62.81,"low":61.96,"open":62.33,"volume":13406300},{"timestamp":1554125400,"date":"2019-04-01","index":10653,"close":64.36,"high":64.63,"low":62.82,"open":62.85,"volume":17736300},{"timestamp":1554211800,"date":"2019-04-02","index":10654,"close":64.42,"high":64.86,"low":63.92,"open":64.24,"volume":9915800},{"timestamp":1554298200,"date":"2019-04-03","index":10655,"close":65.06,"high":65.35,"low":64.53,"open":64.99,"volume":11560800},{"timestamp":1554384600,"date":"2019-04-04","index":10656,"close":65.82,"high":66.2,"low":64.81,"open":64.81,"volume":11915700},{"timestamp":1554471000,"date":"2019-04-05","index":10657,"close":65.55,"high":66.41,"low":65.19,"open":65.93,"volume":11062400},{"timestamp":1554730200,"date":"2019-04-08","index":10658,"close":66.07,"high":66.1,"low":65.02,"open":65.13,"volume":10466400},{"timestamp":1554816600,"date":"2019-04-09","index":10659,"close":65.2,"high":65.6,"low":64.68,"open":65.6,"volume":10221000},{"timestamp":1554903000,"date":"2019-04-10","index":10660,"close":65.52,"high":65.69,"low":64.78,"open":65.48,"volume":12293300},{"timestamp":1554989400,"date":"2019-04-11","index":10661,"close":65.91,"high":66.44,"low":65.31,"open":65.8,"volume":11358700},{"timestamp":1555075800,"date":"2019-04-12","index":10662,"close":67.42,"high":68.31,"low":66.64,"open":67.08,"volume":19238700}],"post":[{"timestamp":1555335000,"date":"2019-04-15","index":10663,"close":67.38,"high":67.78,"low":66.27,"open":67.39,"volume":19493900},{"timestamp":1555421400,"date":"2019-04-16","index":10664,"close":69.31,"high":69.42,"low":67.39,"open":67.5,"volume":18635700},{"timestamp":1555507800,"date":"2019-04-17","index":10665,"close":70.35,"high":70.75,"low":69.56,"open":69.95,"volume":20509000},{"timestamp":1555594200,"date":"2019-04-18","index":10666,"close":69.67,"high":70.39,"low":69.62,"open":70.01,"volume":13513800},{"timestamp":1555939800,"date":"2019-04-22","index":10667,"close":69.09,"high":69.71,"low":69.01,"open":69.58,"volume":13195600},{"timestamp":1556026200,"date":"2019-04-23","index":10668,"close":69.2,"high":69.3,"low":68.38,"open":68.84,"volume":13205000},{"timestamp":1556112600,"date":"2019-04-24","index":10669,"close":68.83,"high":69.22,"low":68.4,"open":68.99,"volume":9699900},{"timestamp":1556199000,"date":"2019-04-25","index":10670,"close":68.73,"high":69.18,"low":68.15,"open":68.56,"volume":8913600},{"timestamp":1556285400,"date":"2019-04-26","index":10671,"close":69.51,"high":69.58,"low":68.51,"open":68.9,"volume":10692700},{"timestamp":1556544600,"date":"2019-04-29","index":10672,"close":71.03,"high":71.94,"low":69.58,"open":69.69,"volume":16491400},{"timestamp":1556631000,"date":"2019-04-30","index":10673,"close":70.7,"high":71.33,"low":70.22,"open":71.02,"volume":11122000}]},{"date":"2019-01-14","estimated":1.55,"reported":1.61,"pre":[{"timestamp":1545921000,"date":"2018-12-27","index":10589,"close":51.77,"high":51.77,"low":49.7,"open":50.62,"volume":28573400},{"timestamp":1546007400,"date":"2018-12-28","index":10590,"close":51.83,"high":52.55,"low":51.57,"open":51.93,"volume":23176900},{"timestamp":1546266600,"date":"2018-12-31","index":10591,"close":52.06,"high":52.67,"low":51.39,"open":51.98,"volume":19317500},{"timestamp":1546439400,"date":"2019-01-02","index":10592,"close":53.53,"high":53.74,"low":50.67,"open":50.68,"volume":21646300},{"timestamp":1546525800,"date":"2019-01-03","index":10593,"close":52.56,"high":53.62,"low":52.22,"open":53.41,"volume":21183000},{"timestamp":1546612200,"date":"2019-01-04","index":10594,"close":55.13,"high":55.38,"low":53.66,"open":54.01,"volume":24205100},{"timestamp":1546871400,"date":"2019-01-07","index":10595,"close":55.61,"high":56.21,"low":54.8,"open":55.33,"volume":20634100},{"timestamp":1546957800,"date":"2019-01-08","index":10596,"close":55.46,"high":56.19,"low":54.76,"open":56.03,"volume":18840100},{"timestamp":1547044200,"date":"2019-01-09","index":10597,"close":56.38,"high":56.74,"low":55.61,"open":55.71,"volume":19359100},{"timestamp":1547130600,"date":"2019-01-10","index":10598,"close":56.44,"high":56.96,"low":55.7,"open":55.99,"volume":16910000},{"timestamp":1547217000,"date":"2019-01-11","index":10599,"close":56.69,"high":57.42,"low":56.03,"open":56.46,"volume":23087500}],"post":[{"timestamp":1547476200,"date":"2019-01-14","index":10600,"close":58.93,"high":59.3,"low":55.7,"open":56.1,"volume":34783400},{"timestamp":1547562600,"date":"2019-01-15","index":10601,"close":61.38,"high":61.82,"low":59.55,"open":59.89,"volume":42694200},{"timestamp":1547649000,"date":"2019-01-16","index":10602,"close":62.19,"high":62.82,"low":61.24,"open":61.95,"volume":27628900},{"timestamp":1547735400,"date":"2019-01-17","index":10603,"close":62.47,"high":62.75,"low":61.33,"open":61.63,"volume":22728900},{"timestamp":1547821800,"date":"2019-01-18","index":10604,"close":63.12,"high":63.19,"low":62.01,"open":62.86,"volume":19947300},{"timestamp":1548167400,"date":"2019-01-22","index":10605,"close":61.85,"high":62.81,"low":61.43,"open":62.67,"volume":24608700},{"timestamp":1548253800,"date":"2019-01-23","index":10606,"close":62.13,"high":62.48,"low":61.15,"open":62.27,"volume":16819800},{"timestamp":1548340200,"date":"2019-01-24","index":10607,"close":62.71,"high":62.92,"low":61.74,"open":61.74,"volume":14962200},{"timestamp":1548426600,"date":"2019-01-25","index":10608,"close":64.02,"high":64.45,"low":63.23,"open":63.33,"volume":15827200},{"timestamp":1548685800,"date":"2019-01-28","index":10609,"close":63.85,"high":64.06,"low":63.1,"open":63.19,"volume":12683500},{"timestamp":1548772200,"date":"2019-01-29","index":10610,"close":63.21,"high":64.07,"low":63.15,"open":63.71,"volume":13472000}]},{"date":"2018-10-12","estimated":1.69,"reported":1.73,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":10527,"close":72.95,"high":73.62,"low":72.38,"open":72.9,"volume":11420600},{"timestamp":1538141400,"date":"2018-09-28","index":10528,"close":71.74,"high":72.43,"low":71.48,"open":72.06,"volume":14341900},{"timestamp":1538400600,"date":"2018-10-01","index":10529,"close":71.93,"high":72.86,"low":71.76,"open":72.24,"volume":11263700},{"timestamp":1538487000,"date":"2018-10-02","index":10530,"close":71.8,"high":72.18,"low":71.03,"open":71.51,"volume":12746900},{"timestamp":1538573400,"date":"2018-10-03","index":10531,"close":72.36,"high":72.84,"low":72.02,"open":72.54,"volume":11977900},{"timestamp":1538659800,"date":"2018-10-04","index":10532,"close":72.62,"high":73.98,"low":72.02,"open":72.78,"volume":18956800},{"timestamp":1538746200,"date":"2018-10-05","index":10533,"close":72.42,"high":73.12,"low":72.07,"open":72.95,"volume":11481400},{"timestamp":1539005400,"date":"2018-10-08","index":10534,"close":72.59,"high":72.98,"low":71.52,"open":71.69,"volume":11958200},{"timestamp":1539091800,"date":"2018-10-09","index":10535,"close":71.89,"high":72.7,"low":71.41,"open":72.06,"volume":15654500},{"timestamp":1539178200,"date":"2018-10-10","index":10536,"close":69.95,"high":72.5,"low":69.87,"open":72.07,"volume":23679600},{"timestamp":1539264600,"date":"2018-10-11","index":10537,"close":68.38,"high":70.65,"low":68.36,"open":69.14,"volume":28890800}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":10538,"close":69.84,"high":71.23,"low":68.41,"open":70.45,"volume":29024200},{"timestamp":1539610200,"date":"2018-10-15","index":10539,"close":69.21,"high":70.64,"low":69.18,"open":70.13,"volume":17661300},{"timestamp":1539696600,"date":"2018-10-16","index":10540,"close":69.71,"high":70.04,"low":69.17,"open":69.89,"volume":15453500},{"timestamp":1539783000,"date":"2018-10-17","index":10541,"close":69.84,"high":70.79,"low":69.03,"open":69.35,"volume":16774200},{"timestamp":1539869400,"date":"2018-10-18","index":10542,"close":68.62,"high":70.39,"low":68.41,"open":69.54,"volume":18168500},{"timestamp":1539955800,"date":"2018-10-19","index":10543,"close":68.86,"high":69.6,"low":68.16,"open":68.54,"volume":16721900},{"timestamp":1540215000,"date":"2018-10-22","index":10544,"close":66.59,"high":69.21,"low":66.57,"open":68.89,"volume":17890900},{"timestamp":1540301400,"date":"2018-10-23","index":10545,"close":65.73,"high":66.08,"low":63.18,"open":64.15,"volume":32809200},{"timestamp":1540387800,"date":"2018-10-24","index":10546,"close":63.8,"high":65.41,"low":63.59,"open":65.41,"volume":23420600},{"timestamp":1540474200,"date":"2018-10-25","index":10547,"close":64.97,"high":65.51,"low":64.33,"open":64.77,"volume":19510300},{"timestamp":1540560600,"date":"2018-10-26","index":10548,"close":64.21,"high":64.74,"low":63.18,"open":64.17,"volume":24066300}]}] diff --git a/data/DIS_full.json b/data/DIS_full.json index ff858e385..59ace7fd2 100644 --- a/data/DIS_full.json +++ b/data/DIS_full.json @@ -1 +1 @@ -[{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-06","estimated":0.71,"reported":null,"pre":[],"post":[]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12583,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12584,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12585,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12586,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12587,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12588,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12521,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12522,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12523,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12524,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12525,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12526,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12458,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12459,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12460,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12461,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12462,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12463,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12397,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12398,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12399,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12400,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12401,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12330,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12331,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12332,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12333,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12334,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12335,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12336,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12337,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12338,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12271,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12272,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12273,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12274,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12275,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12276,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12213,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":12146,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":12147,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":12148,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":12149,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":12150,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":12151,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":12078,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":12079,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":12080,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":12081,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":12082,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":12083,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":12084,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":12085,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":12086,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":12087,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":12088,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":12019,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":12020,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":12021,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":12022,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":12023,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":12024,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":12025,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11956,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11957,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11958,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11959,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11960,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11961,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11962,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11890,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11891,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11892,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11893,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11894,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11895,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11896,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11897,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11898,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11899,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11900,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11901,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11826,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11827,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11828,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11829,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11830,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11763,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11764,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11765,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11766,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11767,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11700,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11701,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11702,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11703,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11704,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11639,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11640,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11641,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11642,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11643,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11644,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11645,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11574,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11575,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11576,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11577,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11578,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11579,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11512,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11513,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11514,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11515,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11516,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11517,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11449,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11450,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11451,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11452,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11453,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11389,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11390,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11391,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11392,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11393,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11394,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11395,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11315,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11316,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11317,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11318,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11319,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11320,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11321,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11322,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11323,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11324,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11325,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11326,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11327,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11328,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11329,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11252,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11253,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11254,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11255,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11256,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11257,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11258,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11259,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11260,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11261,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11262,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11263,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11264,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11265,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11266,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":11191,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":11192,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":11193,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":11194,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":11195,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":11196,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":11197,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":11198,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":11199,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":11200,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":11201,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":11202,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":11203,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":11128,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":11129,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":11130,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":11131,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":11132,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":11133,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":11134,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":11135,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":11136,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":11137,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":11138,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":11139,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":11140,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":11141,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":11142,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":11143,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":11144,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":11064,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":11065,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":11066,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":11067,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":11068,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":11069,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":11070,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":11071,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":11072,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":11073,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":11074,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":11075,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":11076,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":11077,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":11078,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":11001,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":11002,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":11003,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":11004,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":11005,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":11006,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":11007,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":11008,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":11009,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":11010,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":11011,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":11012,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":11013,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":11014,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":11015,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10940,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10941,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10942,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10943,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10944,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10945,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10946,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10947,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10948,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10949,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10950,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10951,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10952,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10876,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10877,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10878,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10879,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10880,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10881,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10882,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10883,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10884,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10885,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10886,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10887,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10888,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10889,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10890,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10891,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10892,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10893,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10812,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10813,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10814,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10815,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10816,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10817,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10818,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10819,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10820,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10821,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10822,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10823,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10824,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10825,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10826,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10827,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10749,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10750,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10751,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10752,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10753,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10754,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10755,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10756,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10757,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10758,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10759,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10760,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10761,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10762,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10763,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10764,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10687,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10688,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10689,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10690,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10691,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10692,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10693,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10694,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10695,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10696,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10697,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10698,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10699,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10700,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10701,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10622,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10623,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10624,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10625,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10626,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10627,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10628,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10629,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10630,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10631,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10632,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10633,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10634,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10635,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10636,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10637,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10558,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10559,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10560,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10561,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10562,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10563,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10564,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10565,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10566,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10567,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10568,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10569,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10570,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10571,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10495,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10496,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10497,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10498,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10499,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10500,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10501,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10502,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10503,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10504,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10505,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10506,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10507,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10508,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10436,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10437,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10438,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10439,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10440,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10441,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10442,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10443,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10444,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10445,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10371,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10372,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10373,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10374,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10375,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10376,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10377,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10378,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10379,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10380,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10381,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10382,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10383,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10384,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10385,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10386,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10307,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10308,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10309,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10310,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10311,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10312,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10313,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10314,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10315,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10316,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10317,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10318,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10319,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10320,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10245,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10246,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10247,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10248,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10249,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10250,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10251,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10252,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10253,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10254,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10255,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10256,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10257,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":10185,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":10186,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":10187,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":10188,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":10189,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":10190,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":10191,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":10192,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":10193,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":10194,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":10195,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":10120,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":10121,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":10122,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":10123,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":10124,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":10125,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":10126,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":10127,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":10128,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":10129,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":10130,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":10131,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":10132,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":10133,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":10134,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":10135,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":10056,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":10057,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":10058,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":10059,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":10060,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":10061,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":10062,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":10063,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":10064,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":10065,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":10066,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":10067,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":10068,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":10069,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9993,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9994,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9995,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9996,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9997,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9998,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9999,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":10000,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":10001,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":10002,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":10003,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":10004,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":10005,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":10006,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9934,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9935,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9936,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9937,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9938,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9939,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9940,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9941,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9942,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9943,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9870,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9871,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9872,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9873,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9874,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9875,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9876,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9877,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9878,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9879,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9880,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9881,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9882,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9883,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9884,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9807,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9808,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9809,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9810,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9811,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9812,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9813,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9814,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9815,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9816,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9817,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9818,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9819,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9820,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9743,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9744,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9745,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9746,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9747,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9748,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9749,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9750,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9751,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9752,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9753,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9754,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9755,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9756,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9757,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9682,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9683,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9684,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9685,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9686,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9687,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9688,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9689,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9690,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9691,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9692,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9693,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9694,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9619,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9620,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9621,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9622,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9623,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9624,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9625,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9626,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9627,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9628,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9629,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9630,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9631,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9632,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9633,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9634,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9635,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9555,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9556,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9557,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9558,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9559,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9560,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9561,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9562,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9563,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9564,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9565,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9566,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9567,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9568,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9569,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9493,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9494,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9495,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9496,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9497,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9498,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9499,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9500,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9501,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9502,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9503,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9504,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9505,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9506,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9432,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9433,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9434,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9435,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9436,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9437,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9438,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9439,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9440,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9441,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9442,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9443,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9367,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9368,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9369,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9370,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9371,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9372,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9373,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9374,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9375,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9376,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9377,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9378,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9379,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9380,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9381,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9382,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9383,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9303,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9304,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9305,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9306,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9307,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9308,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9309,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9310,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9311,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9312,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9313,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9314,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9315,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9316,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9317,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9240,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9241,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9242,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9243,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9244,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9245,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9246,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9247,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9248,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9249,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9250,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9251,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9252,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9253,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9254,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":9178,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":9179,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":9180,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":9181,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":9182,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":9183,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":9184,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":9185,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":9186,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":9187,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":9188,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":9189,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":9190,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":9191,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":9114,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":9115,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":9116,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":9117,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":9118,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":9119,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":9120,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":9121,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":9122,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":9123,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":9124,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":9125,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":9126,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":9127,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":9128,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":9129,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":9130,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":9131,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":9132,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":9050,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":9051,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":9052,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":9053,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":9054,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":9055,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":9056,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":9057,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":9058,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8988,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8989,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8990,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8991,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8992,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8993,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8994,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8995,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8996,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8997,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8998,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8926,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8927,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8928,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8929,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8930,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8931,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8932,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8933,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8934,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8935,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8861,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8862,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8863,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8864,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8865,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8866,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8867,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8868,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8869,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8870,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8871,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8872,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8873,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8874,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8875,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8876,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8798,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8799,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8800,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8801,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8802,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8803,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8804,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8805,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8806,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8734,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8735,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8736,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8737,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8738,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8739,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8740,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8741,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8742,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8743,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8744,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8745,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8746,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8747,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8675,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8676,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8677,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8678,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8679,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8680,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8681,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8682,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8683,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8684,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8609,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8610,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8611,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8612,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8613,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8614,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8615,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8616,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8617,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8618,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8619,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8620,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8621,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8622,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8623,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8624,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8625,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8546,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8547,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8548,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8549,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8550,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8551,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8552,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8553,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8554,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8555,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8482,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8483,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8484,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8485,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8486,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8487,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8488,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8489,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8490,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8491,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8492,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8493,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8494,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8495,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8496,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8423,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8424,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8425,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8426,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8427,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8428,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8429,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8430,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8431,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8432,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8433,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8434,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8359,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8360,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8361,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8362,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8363,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8364,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8365,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8366,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8367,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8368,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8369,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8370,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8371,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8372,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8373,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8374,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8375,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8295,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8296,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8297,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8298,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8299,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8300,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8301,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8302,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8303,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8304,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8305,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8306,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8307,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8308,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8309,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8310,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8232,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8233,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8234,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8235,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8236,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8237,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8238,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8239,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8240,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8241,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8242,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8243,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8244,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8245,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8246,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":8171,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":8172,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":8173,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":8174,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":8175,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":8176,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":8177,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":8178,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":8179,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":8180,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":8181,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":8182,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":8108,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":8109,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":8110,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":8111,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":8112,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":8113,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":8114,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":8115,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":8116,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":8117,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":8118,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":8119,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":8120,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":8121,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":8122,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":8123,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":8124,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":8125,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":8126,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":8127,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":8128,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":8129,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":8044,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":8045,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":8046,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":8047,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":8048,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":8049,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":8050,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":8051,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":8052,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":8053,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":8054,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":8055,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":8056,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":8057,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":8058,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7981,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7982,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7983,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7984,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7985,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7986,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7987,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7988,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7989,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7990,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7991,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7992,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7993,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7994,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7995,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7996,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7918,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7919,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7920,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7921,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7922,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7923,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7924,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7925,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7926,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7856,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7857,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7858,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7859,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7860,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7861,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7862,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7863,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7864,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7865,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7866,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7867,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7868,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7869,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7870,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7871,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7872,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7873,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7874,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7875,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7876,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7877,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7789,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7790,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7791,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7792,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7793,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7794,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7795,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7796,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7797,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7798,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7799,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7800,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7801,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7802,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7803,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7804,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7805,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7806,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7727,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7728,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7729,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7730,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7731,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7732,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7733,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7734,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7735,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7736,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7737,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7738,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7739,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7740,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7741,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7742,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7743,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7744,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7745,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7667,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7668,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7669,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7670,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7671,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7672,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7673,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7674,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7675,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7676,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7677,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7678,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7679,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7680,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7681,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7682,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7606,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7607,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7608,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7609,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7610,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7611,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7612,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7613,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7614,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7615,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7616,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7617,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7618,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7619,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7620,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7621,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7622,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7623,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7624,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7625,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7626,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7627,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7537,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7538,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7539,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7540,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7541,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7542,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7543,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7544,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7545,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7546,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7547,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7548,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7475,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7476,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7477,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7478,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7479,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7480,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7481,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7482,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7483,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7484,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7485,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7416,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7417,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7418,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7419,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7420,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7421,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7422,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7350,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7351,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7352,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7353,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7354,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7355,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7356,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7357,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7358,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7359,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7360,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7361,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7362,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7363,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7364,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7365,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7366,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7286,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7287,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7288,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7289,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7290,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7291,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7292,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7293,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7294,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7295,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7296,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7297,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":7223,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":7224,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":7225,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7226,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7227,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7228,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7229,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":7165,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":7166,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":7167,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":7168,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":7169,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":7170,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":7171,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":7099,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":7100,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":7101,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":7102,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":7103,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":7104,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":7105,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":7106,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":7107,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":7108,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":7109,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":7110,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":7111,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":7112,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":7113,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":7114,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":7115,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":7039,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":7040,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":7041,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":7042,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":7043,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":7044,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":7045,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":7046,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":7047,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":7048,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":7049,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":7050,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6976,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6977,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6978,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6979,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6980,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6914,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6915,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6916,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6917,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6918,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6919,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6920,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6921,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6922,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6923,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6924,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6925,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6926,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6927,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6852,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6853,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6854,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6855,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6856,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6857,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6858,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6859,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6860,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6861,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6862,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6863,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6864,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6865,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6866,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6867,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6868,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]},{"date":"2000-08-03","estimated":0.24,"reported":0.28,"pre":[{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":36.5,"high":37.06,"low":35.95,"open":35.95,"volume":5997669},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":38.1,"high":38.78,"low":36.99,"open":36.99,"volume":5472884},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":36.93,"high":38.17,"low":36.69,"open":38.1,"volume":3783376},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":36.13,"high":36.75,"low":36.07,"open":36.75,"volume":2980639},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":36.99,"high":37.12,"low":35.82,"open":36.13,"volume":3741409},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":37.55,"high":37.73,"low":36.56,"open":36.99,"volume":4708971},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":37.49,"high":37.98,"low":37.06,"open":37.55,"volume":2734009},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":37.36,"high":37.67,"low":36.69,"open":37.49,"volume":2513229},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":38.04,"high":38.23,"low":37.49,"open":37.49,"volume":4192296},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":38.97,"high":39.77,"low":38.47,"open":38.47,"volume":8352357},{"timestamp":965223000,"date":"2000-08-02","index":6788,"close":39.58,"high":39.64,"low":39.03,"open":39.03,"volume":4612063}],"post":[{"timestamp":965309400,"date":"2000-08-03","index":6789,"close":41.93,"high":42.42,"low":38.91,"open":39.58,"volume":4451698},{"timestamp":965395800,"date":"2000-08-04","index":6790,"close":41.86,"high":42.23,"low":40.38,"open":41.93,"volume":14958844},{"timestamp":965655000,"date":"2000-08-07","index":6791,"close":40.51,"high":41.43,"low":40.01,"open":41.43,"volume":6137658},{"timestamp":965741400,"date":"2000-08-08","index":6792,"close":40.82,"high":41.56,"low":40.82,"open":40.82,"volume":5025139},{"timestamp":965827800,"date":"2000-08-09","index":6793,"close":40.14,"high":41.19,"low":39.77,"open":40.82,"volume":3653827},{"timestamp":965914200,"date":"2000-08-10","index":6794,"close":39.95,"high":40.2,"low":39.03,"open":40.14,"volume":3669437},{"timestamp":966000600,"date":"2000-08-11","index":6795,"close":40.08,"high":40.82,"low":39.83,"open":39.95,"volume":4936645},{"timestamp":966259800,"date":"2000-08-14","index":6796,"close":40.38,"high":40.45,"low":39.83,"open":40.08,"volume":2838216},{"timestamp":966346200,"date":"2000-08-15","index":6797,"close":39.95,"high":40.57,"low":39.46,"open":40.38,"volume":2917182},{"timestamp":966432600,"date":"2000-08-16","index":6798,"close":39.34,"high":39.83,"low":38.72,"open":39.83,"volume":2645920},{"timestamp":966519000,"date":"2000-08-17","index":6799,"close":39.64,"high":39.64,"low":38.78,"open":39.34,"volume":2357223}]},{"date":"2000-05-03","estimated":0.14,"reported":0.15,"pre":[{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":38.23,"high":38.23,"low":36.56,"open":38.23,"volume":6537253},{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":38.97,"high":39.21,"low":37.49,"open":38.23,"volume":4275520},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":40.38,"high":40.94,"low":39.46,"open":39.46,"volume":8579219},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":41.68,"high":41.93,"low":40.26,"open":40.38,"volume":5438824},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":39.71,"high":40.88,"low":39.58,"open":40.88,"volume":3844197},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":39.95,"high":40.01,"low":39.15,"open":39.71,"volume":3749417},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":41.8,"high":41.93,"low":40.2,"open":40.2,"volume":6002636},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":41.06,"high":41.68,"low":40.32,"open":41.68,"volume":4674810},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":43.04,"high":43.04,"low":41.68,"open":41.68,"volume":11731272},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":41.43,"high":43.28,"low":41.43,"open":43.04,"volume":8919209},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":42.42,"high":42.48,"low":39.77,"open":41.43,"volume":9296604}],"post":[{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":40.69,"high":41.43,"low":39.09,"open":41.43,"volume":6513735},{"timestamp":957447000,"date":"2000-05-04","index":6726,"close":39.15,"high":41.37,"low":38.84,"open":40.69,"volume":7127420},{"timestamp":957533400,"date":"2000-05-05","index":6727,"close":39.03,"high":39.89,"low":38.72,"open":39.15,"volume":3471363},{"timestamp":957792600,"date":"2000-05-08","index":6728,"close":40.01,"high":40.57,"low":39.03,"open":39.03,"volume":3582261},{"timestamp":957879000,"date":"2000-05-09","index":6729,"close":40.2,"high":41.06,"low":39.21,"open":40.01,"volume":3407096},{"timestamp":957965400,"date":"2000-05-10","index":6730,"close":40.51,"high":41.19,"low":39.95,"open":40.2,"volume":6369894},{"timestamp":958051800,"date":"2000-05-11","index":6731,"close":40.57,"high":40.82,"low":40.01,"open":40.51,"volume":3334516},{"timestamp":958138200,"date":"2000-05-12","index":6732,"close":40.26,"high":40.82,"low":39.52,"open":40.57,"volume":3104612},{"timestamp":958397400,"date":"2000-05-15","index":6733,"close":40.26,"high":40.57,"low":39.64,"open":40.26,"volume":3892043},{"timestamp":958483800,"date":"2000-05-16","index":6734,"close":41.62,"high":42.05,"low":40.69,"open":40.69,"volume":5938773},{"timestamp":958570200,"date":"2000-05-17","index":6735,"close":41.68,"high":42.3,"low":41.49,"open":41.62,"volume":4089812}]},{"date":"2000-01-24","estimated":0.2,"reported":0.25,"pre":[{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":31.2,"high":32.68,"low":31.2,"open":32.49,"volume":7903193},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":30.7,"high":31.69,"low":30.4,"open":31.2,"volume":6773543},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":35.39,"high":35.45,"low":33.54,"open":33.54,"volume":33965839},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":35.76,"high":36.25,"low":34.77,"open":35.39,"volume":20134820},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":33.23,"high":35.45,"low":32.86,"open":35.45,"volume":13100963},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":34.34,"high":34.53,"low":33.36,"open":33.36,"volume":8732387},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":33.11,"high":34.53,"low":32.99,"open":34.34,"volume":8151546},{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":34.03,"high":34.34,"low":32.62,"open":33.11,"volume":8101774},{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":34.28,"high":34.47,"low":33.6,"open":34.03,"volume":6551343},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":33.17,"high":34.96,"low":32.99,"open":34.28,"volume":7212063},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":32.31,"high":33.17,"low":32.25,"open":33.17,"volume":8284136}],"post":[{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":32.86,"high":33.54,"low":31.94,"open":32.31,"volume":8343031},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":36.99,"high":37.49,"low":36.01,"open":36.01,"volume":29911201},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":36.13,"high":36.93,"low":35.88,"open":36.93,"volume":10400710},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":36.62,"high":37.12,"low":36.13,"open":36.13,"volume":9818449},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":36.25,"high":36.99,"low":35.95,"open":36.62,"volume":7500963},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":35.82,"high":35.95,"low":35.33,"open":35.95,"volume":7909072},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":35.51,"high":35.95,"low":35.45,"open":35.82,"volume":7237202},{"timestamp":949501800,"date":"2000-02-02","index":6662,"close":36.75,"high":37.49,"low":35.33,"open":35.51,"volume":9411353},{"timestamp":949588200,"date":"2000-02-03","index":6663,"close":37.36,"high":37.98,"low":37.06,"open":37.06,"volume":10908160},{"timestamp":949674600,"date":"2000-02-04","index":6664,"close":37.61,"high":37.73,"low":36.5,"open":37.36,"volume":6272985},{"timestamp":949933800,"date":"2000-02-07","index":6665,"close":37.49,"high":37.92,"low":37.06,"open":37.61,"volume":6153573}]}] +[{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-06","estimated":0.76,"reported":null,"pre":[],"post":[]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12583,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12584,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12585,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12586,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12587,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12588,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12521,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12522,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12523,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12524,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12525,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12526,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12458,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12459,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12460,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12461,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12462,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12463,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12397,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12398,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12399,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12400,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12401,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12330,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12331,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12332,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12333,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12334,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12335,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12336,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12337,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12338,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12271,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12272,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12273,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12274,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12275,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12276,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12213,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":12146,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":12147,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":12148,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":12149,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":12150,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":12151,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":12078,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":12079,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":12080,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":12081,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":12082,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":12083,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":12084,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":12085,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":12086,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":12087,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":12088,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":12019,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":12020,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":12021,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":12022,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":12023,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":12024,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":12025,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11956,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11957,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11958,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11959,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11960,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11961,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11962,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11890,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11891,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11892,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11893,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11894,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11895,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11896,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11897,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11898,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11899,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11900,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11901,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11826,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11827,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11828,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11829,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11830,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11763,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11764,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11765,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11766,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11767,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11700,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11701,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11702,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11703,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11704,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11639,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11640,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11641,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11642,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11643,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11644,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11645,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11574,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11575,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11576,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11577,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11578,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11579,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11512,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11513,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11514,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11515,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11516,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11517,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11449,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11450,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11451,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11452,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11453,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11389,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11390,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11391,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11392,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11393,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11394,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11395,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11315,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11316,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11317,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11318,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11319,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11320,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11321,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11322,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11323,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11324,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11325,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11326,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11327,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11328,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11329,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11252,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11253,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11254,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11255,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11256,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11257,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11258,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11259,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11260,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11261,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11262,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11263,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11264,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11265,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11266,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":11191,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":11192,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":11193,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":11194,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":11195,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":11196,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":11197,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":11198,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":11199,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":11200,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":11201,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":11202,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":11203,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":11128,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":11129,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":11130,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":11131,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":11132,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":11133,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":11134,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":11135,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":11136,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":11137,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":11138,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":11139,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":11140,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":11141,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":11142,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":11143,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":11144,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":11064,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":11065,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":11066,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":11067,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":11068,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":11069,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":11070,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":11071,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":11072,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":11073,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":11074,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":11075,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":11076,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":11077,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":11078,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":11001,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":11002,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":11003,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":11004,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":11005,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":11006,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":11007,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":11008,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":11009,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":11010,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":11011,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":11012,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":11013,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":11014,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":11015,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10940,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10941,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10942,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10943,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10944,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10945,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10946,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10947,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10948,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10949,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10950,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10951,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10952,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10876,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10877,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10878,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10879,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10880,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10881,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10882,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10883,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10884,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10885,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10886,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10887,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10888,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10889,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10890,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10891,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10892,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10893,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10812,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10813,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10814,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10815,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10816,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10817,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10818,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10819,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10820,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10821,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10822,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10823,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10824,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10825,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10826,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10827,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10749,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10750,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10751,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10752,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10753,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10754,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10755,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10756,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10757,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10758,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10759,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10760,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10761,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10762,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10763,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10764,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10687,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10688,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10689,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10690,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10691,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10692,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10693,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10694,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10695,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10696,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10697,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10698,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10699,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10700,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10701,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10622,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10623,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10624,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10625,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10626,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10627,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10628,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10629,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10630,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10631,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10632,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10633,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10634,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10635,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10636,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10637,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10558,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10559,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10560,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10561,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10562,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10563,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10564,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10565,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10566,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10567,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10568,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10569,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10570,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10571,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10495,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10496,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10497,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10498,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10499,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10500,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10501,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10502,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10503,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10504,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10505,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10506,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10507,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10508,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10436,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10437,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10438,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10439,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10440,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10441,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10442,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10443,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10444,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10445,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10371,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10372,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10373,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10374,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10375,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10376,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10377,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10378,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10379,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10380,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10381,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10382,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10383,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10384,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10385,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10386,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10307,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10308,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10309,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10310,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10311,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10312,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10313,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10314,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10315,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10316,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10317,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10318,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10319,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10320,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10245,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10246,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10247,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10248,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10249,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10250,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10251,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10252,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10253,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10254,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10255,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10256,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10257,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":10185,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":10186,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":10187,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":10188,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":10189,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":10190,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":10191,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":10192,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":10193,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":10194,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":10195,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":10120,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":10121,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":10122,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":10123,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":10124,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":10125,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":10126,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":10127,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":10128,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":10129,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":10130,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":10131,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":10132,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":10133,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":10134,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":10135,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":10056,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":10057,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":10058,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":10059,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":10060,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":10061,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":10062,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":10063,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":10064,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":10065,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":10066,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":10067,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":10068,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":10069,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9993,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9994,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9995,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9996,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9997,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9998,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9999,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":10000,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":10001,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":10002,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":10003,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":10004,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":10005,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":10006,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9934,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9935,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9936,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9937,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9938,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9939,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9940,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9941,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9942,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9943,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9870,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9871,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9872,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9873,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9874,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9875,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9876,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9877,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9878,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9879,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9880,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9881,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9882,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9883,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9884,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9807,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9808,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9809,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9810,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9811,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9812,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9813,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9814,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9815,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9816,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9817,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9818,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9819,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9820,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9743,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9744,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9745,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9746,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9747,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9748,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9749,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9750,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9751,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9752,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9753,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9754,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9755,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9756,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9757,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9682,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9683,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9684,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9685,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9686,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9687,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9688,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9689,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9690,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9691,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9692,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9693,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9694,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9619,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9620,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9621,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9622,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9623,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9624,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9625,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9626,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9627,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9628,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9629,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9630,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9631,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9632,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9633,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9634,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9635,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9555,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9556,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9557,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9558,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9559,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9560,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9561,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9562,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9563,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9564,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9565,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9566,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9567,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9568,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9569,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9493,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9494,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9495,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9496,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9497,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9498,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9499,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9500,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9501,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9502,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9503,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9504,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9505,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9506,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9432,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9433,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9434,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9435,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9436,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9437,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9438,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9439,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9440,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9441,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9442,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9443,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9367,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9368,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9369,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9370,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9371,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9372,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9373,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9374,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9375,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9376,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9377,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9378,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9379,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9380,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9381,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9382,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9383,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9303,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9304,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9305,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9306,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9307,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9308,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9309,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9310,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9311,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9312,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9313,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9314,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9315,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9316,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9317,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9240,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9241,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9242,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9243,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9244,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9245,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9246,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9247,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9248,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9249,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9250,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9251,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9252,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9253,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9254,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":9178,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":9179,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":9180,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":9181,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":9182,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":9183,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":9184,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":9185,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":9186,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":9187,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":9188,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":9189,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":9190,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":9191,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":9114,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":9115,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":9116,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":9117,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":9118,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":9119,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":9120,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":9121,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":9122,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":9123,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":9124,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":9125,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":9126,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":9127,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":9128,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":9129,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":9130,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":9131,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":9132,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":9050,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":9051,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":9052,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":9053,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":9054,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":9055,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":9056,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":9057,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":9058,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8988,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8989,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8990,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8991,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8992,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8993,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8994,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8995,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8996,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8997,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8998,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8926,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8927,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8928,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8929,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8930,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8931,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8932,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8933,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8934,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8935,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8861,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8862,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8863,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8864,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8865,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8866,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8867,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8868,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8869,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8870,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8871,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8872,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8873,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8874,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8875,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8876,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8798,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8799,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8800,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8801,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8802,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8803,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8804,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8805,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8806,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8734,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8735,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8736,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8737,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8738,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8739,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8740,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8741,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8742,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8743,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8744,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8745,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8746,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8747,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8675,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8676,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8677,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8678,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8679,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8680,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8681,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8682,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8683,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8684,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8609,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8610,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8611,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8612,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8613,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8614,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8615,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8616,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8617,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8618,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8619,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8620,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8621,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8622,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8623,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8624,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8625,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8546,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8547,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8548,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8549,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8550,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8551,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8552,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8553,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8554,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8555,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8482,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8483,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8484,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8485,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8486,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8487,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8488,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8489,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8490,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8491,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8492,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8493,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8494,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8495,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8496,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8423,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8424,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8425,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8426,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8427,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8428,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8429,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8430,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8431,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8432,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8433,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8434,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8359,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8360,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8361,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8362,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8363,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8364,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8365,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8366,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8367,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8368,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8369,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8370,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8371,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8372,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8373,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8374,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8375,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8295,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8296,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8297,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8298,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8299,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8300,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8301,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8302,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8303,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8304,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8305,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8306,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8307,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8308,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8309,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8310,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8232,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8233,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8234,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8235,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8236,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8237,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8238,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8239,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8240,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8241,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8242,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8243,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8244,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8245,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8246,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":8171,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":8172,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":8173,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":8174,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":8175,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":8176,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":8177,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":8178,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":8179,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":8180,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":8181,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":8182,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":8108,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":8109,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":8110,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":8111,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":8112,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":8113,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":8114,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":8115,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":8116,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":8117,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":8118,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":8119,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":8120,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":8121,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":8122,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":8123,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":8124,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":8125,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":8126,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":8127,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":8128,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":8129,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":8044,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":8045,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":8046,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":8047,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":8048,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":8049,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":8050,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":8051,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":8052,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":8053,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":8054,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":8055,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":8056,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":8057,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":8058,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7981,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7982,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7983,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7984,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7985,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7986,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7987,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7988,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7989,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7990,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7991,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7992,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7993,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7994,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7995,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7996,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7918,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7919,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7920,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7921,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7922,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7923,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7924,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7925,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7926,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7856,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7857,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7858,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7859,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7860,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7861,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7862,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7863,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7864,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7865,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7866,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7867,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7868,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7869,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7870,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7871,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7872,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7873,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7874,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7875,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7876,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7877,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7789,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7790,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7791,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7792,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7793,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7794,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7795,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7796,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7797,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7798,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7799,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7800,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7801,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7802,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7803,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7804,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7805,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7806,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7727,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7728,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7729,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7730,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7731,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7732,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7733,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7734,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7735,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7736,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7737,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7738,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7739,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7740,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7741,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7742,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7743,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7744,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7745,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7667,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7668,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7669,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7670,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7671,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7672,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7673,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7674,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7675,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7676,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7677,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7678,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7679,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7680,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7681,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7682,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7606,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7607,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7608,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7609,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7610,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7611,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7612,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7613,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7614,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7615,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7616,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7617,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7618,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7619,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7620,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7621,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7622,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7623,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7624,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7625,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7626,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7627,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7537,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7538,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7539,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7540,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7541,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7542,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7543,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7544,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7545,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7546,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7547,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7548,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7475,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7476,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7477,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7478,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7479,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7480,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7481,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7482,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7483,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7484,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7485,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7416,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7417,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7418,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7419,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7420,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7421,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7422,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7350,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7351,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7352,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7353,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7354,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7355,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7356,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7357,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7358,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7359,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7360,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7361,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7362,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7363,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7364,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7365,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7366,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7286,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7287,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7288,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7289,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7290,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7291,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7292,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7293,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7294,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7295,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7296,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7297,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":7223,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":7224,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":7225,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7226,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7227,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7228,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7229,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":7165,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":7166,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":7167,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":7168,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":7169,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":7170,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":7171,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":7099,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":7100,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":7101,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":7102,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":7103,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":7104,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":7105,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":7106,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":7107,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":7108,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":7109,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":7110,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":7111,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":7112,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":7113,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":7114,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":7115,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":7039,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":7040,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":7041,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":7042,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":7043,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":7044,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":7045,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":7046,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":7047,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":7048,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":7049,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":7050,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]},{"date":"2001-04-24","estimated":0.14,"reported":0.17,"pre":[{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":28.11,"high":28.11,"low":27.2,"open":27.7,"volume":4025038},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":28.21,"high":28.51,"low":27.67,"open":28.11,"volume":3349721},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":28.86,"high":29.24,"low":28.27,"open":28.27,"volume":4737253},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":28.24,"high":28.86,"low":27.94,"open":28.86,"volume":4505220},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":28.7,"high":28.8,"low":27.82,"open":28.24,"volume":3113026},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":28.77,"high":29.25,"low":28.52,"open":28.7,"volume":3461733},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":29.59,"high":29.59,"low":28.44,"open":28.77,"volume":5099848},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":31.47,"high":31.55,"low":29.3,"open":29.59,"volume":7604257},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":31.45,"high":31.57,"low":30.79,"open":31.47,"volume":5263457},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":30.94,"high":31.24,"low":30.1,"open":31.24,"volume":5262646},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":29.62,"high":30.94,"low":29.5,"open":30.94,"volume":5707146}],"post":[{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":28.19,"high":29.59,"low":28.19,"open":29.59,"volume":6281196},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":30.39,"high":30.52,"low":28.46,"open":28.46,"volume":9158236},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":31.09,"high":31.54,"low":30.58,"open":30.58,"volume":6729143},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":30.51,"high":31.47,"low":30.09,"open":31.09,"volume":4785200},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":29.84,"high":31.03,"low":29.84,"open":30.51,"volume":3923974},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":30.14,"high":31.07,"low":29.87,"open":29.87,"volume":4180436},{"timestamp":988810200,"date":"2001-05-02","index":6976,"close":30.83,"high":31.42,"low":30.29,"open":30.29,"volume":3778104},{"timestamp":988896600,"date":"2001-05-03","index":6977,"close":30.54,"high":30.98,"low":30.16,"open":30.83,"volume":4089610},{"timestamp":988983000,"date":"2001-05-04","index":6978,"close":30.49,"high":30.58,"low":29.89,"open":30.54,"volume":2957831},{"timestamp":989242200,"date":"2001-05-07","index":6979,"close":30.57,"high":30.75,"low":29.94,"open":30.49,"volume":3060720},{"timestamp":989328600,"date":"2001-05-08","index":6980,"close":30.15,"high":30.56,"low":29.95,"open":30.56,"volume":2678966}]},{"date":"2001-02-06","estimated":0.25,"reported":0.28,"pre":[{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":30.7,"high":30.89,"low":30.09,"open":30.89,"volume":6229295},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":29.59,"high":30.83,"low":29.47,"open":30.7,"volume":8182869},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":30.09,"high":30.64,"low":29.47,"open":29.59,"volume":8365940},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":29.66,"high":30.33,"low":29.59,"open":30.09,"volume":5866295},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":29.41,"high":29.53,"low":28.92,"open":29.53,"volume":9084947},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":30.4,"high":30.58,"low":29.17,"open":29.17,"volume":5214901},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":30.48,"high":30.88,"low":29.55,"open":30.4,"volume":4832337},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":30.04,"high":30.5,"low":29.92,"open":30.48,"volume":5115560},{"timestamp":981037800,"date":"2001-02-01","index":6914,"close":31.07,"high":31.27,"low":29.85,"open":30.04,"volume":5894881},{"timestamp":981124200,"date":"2001-02-02","index":6915,"close":30.33,"high":30.83,"low":30.14,"open":30.83,"volume":5300558},{"timestamp":981383400,"date":"2001-02-05","index":6916,"close":30.02,"high":30.38,"low":29.41,"open":30.33,"volume":6053827}],"post":[{"timestamp":981469800,"date":"2001-02-06","index":6917,"close":31.18,"high":31.67,"low":30.58,"open":30.58,"volume":9262240},{"timestamp":981556200,"date":"2001-02-07","index":6918,"close":30.58,"high":32.41,"low":30.58,"open":31.18,"volume":8180233},{"timestamp":981642600,"date":"2001-02-08","index":6919,"close":31.7,"high":32.06,"low":30.66,"open":30.66,"volume":7135530},{"timestamp":981729000,"date":"2001-02-09","index":6920,"close":31.52,"high":31.7,"low":30.83,"open":31.7,"volume":4971313},{"timestamp":981988200,"date":"2001-02-12","index":6921,"close":32.07,"high":32.53,"low":31.44,"open":31.52,"volume":5408008},{"timestamp":982074600,"date":"2001-02-13","index":6922,"close":31.07,"high":32.46,"low":30.88,"open":32.07,"volume":6161683},{"timestamp":982161000,"date":"2001-02-14","index":6923,"close":30.73,"high":31.48,"low":30.33,"open":31.07,"volume":5477750},{"timestamp":982247400,"date":"2001-02-15","index":6924,"close":31.97,"high":32.06,"low":30.83,"open":30.83,"volume":4727826},{"timestamp":982333800,"date":"2001-02-16","index":6925,"close":31.58,"high":32.52,"low":30.83,"open":31.97,"volume":4744045},{"timestamp":982679400,"date":"2001-02-20","index":6926,"close":30.73,"high":31.67,"low":30.71,"open":31.58,"volume":4908059},{"timestamp":982765800,"date":"2001-02-21","index":6927,"close":31.08,"high":31.57,"low":30.68,"open":30.73,"volume":3858591}]},{"date":"2000-11-09","estimated":0.17,"reported":0.2,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":34.34,"high":35.21,"low":33.85,"open":35.21,"volume":3745261},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":34.65,"high":35.02,"low":34.1,"open":34.34,"volume":5493462},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":33.85,"high":34.34,"low":33.42,"open":34.34,"volume":4566650},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":34.4,"high":35.82,"low":33.36,"open":33.85,"volume":4315560},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":35.33,"high":35.39,"low":33.6,"open":34.4,"volume":5288799},{"timestamp":973089000,"date":"2000-11-01","index":6852,"close":36.13,"high":36.5,"low":34.34,"open":35.33,"volume":5135935},{"timestamp":973175400,"date":"2000-11-02","index":6853,"close":36.81,"high":37.12,"low":36.13,"open":36.13,"volume":4406386},{"timestamp":973261800,"date":"2000-11-03","index":6854,"close":37.55,"high":37.73,"low":36.5,"open":36.81,"volume":4422504},{"timestamp":973521000,"date":"2000-11-06","index":6855,"close":36.81,"high":37.61,"low":36.5,"open":37.55,"volume":2929448},{"timestamp":973607400,"date":"2000-11-07","index":6856,"close":36.62,"high":36.69,"low":36.01,"open":36.69,"volume":2616929},{"timestamp":973693800,"date":"2000-11-08","index":6857,"close":36.38,"high":37.49,"low":36.32,"open":36.62,"volume":3870046}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":6858,"close":30.7,"high":33.05,"low":30.4,"open":33.05,"volume":25795236},{"timestamp":973866600,"date":"2000-11-10","index":6859,"close":31.26,"high":31.75,"low":30.77,"open":30.77,"volume":13461632},{"timestamp":974125800,"date":"2000-11-13","index":6860,"close":30.03,"high":30.89,"low":29.59,"open":30.89,"volume":11857577},{"timestamp":974212200,"date":"2000-11-14","index":6861,"close":30.52,"high":31.32,"low":30.21,"open":30.21,"volume":7006994},{"timestamp":974298600,"date":"2000-11-15","index":6862,"close":31.38,"high":32.06,"low":30.7,"open":30.7,"volume":6091130},{"timestamp":974385000,"date":"2000-11-16","index":6863,"close":30.46,"high":31.69,"low":29.96,"open":31.38,"volume":4125900},{"timestamp":974471400,"date":"2000-11-17","index":6864,"close":29.78,"high":30.77,"low":29.29,"open":30.46,"volume":6240345},{"timestamp":974730600,"date":"2000-11-20","index":6865,"close":29.47,"high":30.09,"low":29.16,"open":29.78,"volume":4915661},{"timestamp":974817000,"date":"2000-11-21","index":6866,"close":28.98,"high":29.1,"low":28.18,"open":29.1,"volume":5934921},{"timestamp":974903400,"date":"2000-11-22","index":6867,"close":28.67,"high":28.92,"low":28.12,"open":28.92,"volume":4973847},{"timestamp":975076200,"date":"2000-11-24","index":6868,"close":29.35,"high":29.53,"low":28.18,"open":28.67,"volume":3157121}]},{"date":"2000-08-03","estimated":0.24,"reported":0.28,"pre":[{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":36.5,"high":37.06,"low":35.95,"open":35.95,"volume":5997669},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":38.1,"high":38.78,"low":36.99,"open":36.99,"volume":5472884},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":36.93,"high":38.17,"low":36.69,"open":38.1,"volume":3783376},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":36.13,"high":36.75,"low":36.07,"open":36.75,"volume":2980639},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":36.99,"high":37.12,"low":35.82,"open":36.13,"volume":3741409},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":37.55,"high":37.73,"low":36.56,"open":36.99,"volume":4708971},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":37.49,"high":37.98,"low":37.06,"open":37.55,"volume":2734009},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":37.36,"high":37.67,"low":36.69,"open":37.49,"volume":2513229},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":38.04,"high":38.23,"low":37.49,"open":37.49,"volume":4192296},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":38.97,"high":39.77,"low":38.47,"open":38.47,"volume":8352357},{"timestamp":965223000,"date":"2000-08-02","index":6788,"close":39.58,"high":39.64,"low":39.03,"open":39.03,"volume":4612063}],"post":[{"timestamp":965309400,"date":"2000-08-03","index":6789,"close":41.93,"high":42.42,"low":38.91,"open":39.58,"volume":4451698},{"timestamp":965395800,"date":"2000-08-04","index":6790,"close":41.86,"high":42.23,"low":40.38,"open":41.93,"volume":14958844},{"timestamp":965655000,"date":"2000-08-07","index":6791,"close":40.51,"high":41.43,"low":40.01,"open":41.43,"volume":6137658},{"timestamp":965741400,"date":"2000-08-08","index":6792,"close":40.82,"high":41.56,"low":40.82,"open":40.82,"volume":5025139},{"timestamp":965827800,"date":"2000-08-09","index":6793,"close":40.14,"high":41.19,"low":39.77,"open":40.82,"volume":3653827},{"timestamp":965914200,"date":"2000-08-10","index":6794,"close":39.95,"high":40.2,"low":39.03,"open":40.14,"volume":3669437},{"timestamp":966000600,"date":"2000-08-11","index":6795,"close":40.08,"high":40.82,"low":39.83,"open":39.95,"volume":4936645},{"timestamp":966259800,"date":"2000-08-14","index":6796,"close":40.38,"high":40.45,"low":39.83,"open":40.08,"volume":2838216},{"timestamp":966346200,"date":"2000-08-15","index":6797,"close":39.95,"high":40.57,"low":39.46,"open":40.38,"volume":2917182},{"timestamp":966432600,"date":"2000-08-16","index":6798,"close":39.34,"high":39.83,"low":38.72,"open":39.83,"volume":2645920},{"timestamp":966519000,"date":"2000-08-17","index":6799,"close":39.64,"high":39.64,"low":38.78,"open":39.34,"volume":2357223}]},{"date":"2000-05-03","estimated":0.14,"reported":0.15,"pre":[{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":38.23,"high":38.23,"low":36.56,"open":38.23,"volume":6537253},{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":38.97,"high":39.21,"low":37.49,"open":38.23,"volume":4275520},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":40.38,"high":40.94,"low":39.46,"open":39.46,"volume":8579219},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":41.68,"high":41.93,"low":40.26,"open":40.38,"volume":5438824},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":39.71,"high":40.88,"low":39.58,"open":40.88,"volume":3844197},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":39.95,"high":40.01,"low":39.15,"open":39.71,"volume":3749417},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":41.8,"high":41.93,"low":40.2,"open":40.2,"volume":6002636},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":41.06,"high":41.68,"low":40.32,"open":41.68,"volume":4674810},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":43.04,"high":43.04,"low":41.68,"open":41.68,"volume":11731272},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":41.43,"high":43.28,"low":41.43,"open":43.04,"volume":8919209},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":42.42,"high":42.48,"low":39.77,"open":41.43,"volume":9296604}],"post":[{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":40.69,"high":41.43,"low":39.09,"open":41.43,"volume":6513735},{"timestamp":957447000,"date":"2000-05-04","index":6726,"close":39.15,"high":41.37,"low":38.84,"open":40.69,"volume":7127420},{"timestamp":957533400,"date":"2000-05-05","index":6727,"close":39.03,"high":39.89,"low":38.72,"open":39.15,"volume":3471363},{"timestamp":957792600,"date":"2000-05-08","index":6728,"close":40.01,"high":40.57,"low":39.03,"open":39.03,"volume":3582261},{"timestamp":957879000,"date":"2000-05-09","index":6729,"close":40.2,"high":41.06,"low":39.21,"open":40.01,"volume":3407096},{"timestamp":957965400,"date":"2000-05-10","index":6730,"close":40.51,"high":41.19,"low":39.95,"open":40.2,"volume":6369894},{"timestamp":958051800,"date":"2000-05-11","index":6731,"close":40.57,"high":40.82,"low":40.01,"open":40.51,"volume":3334516},{"timestamp":958138200,"date":"2000-05-12","index":6732,"close":40.26,"high":40.82,"low":39.52,"open":40.57,"volume":3104612},{"timestamp":958397400,"date":"2000-05-15","index":6733,"close":40.26,"high":40.57,"low":39.64,"open":40.26,"volume":3892043},{"timestamp":958483800,"date":"2000-05-16","index":6734,"close":41.62,"high":42.05,"low":40.69,"open":40.69,"volume":5938773},{"timestamp":958570200,"date":"2000-05-17","index":6735,"close":41.68,"high":42.3,"low":41.49,"open":41.62,"volume":4089812}]},{"date":"2000-01-24","estimated":0.2,"reported":0.25,"pre":[{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":31.2,"high":32.68,"low":31.2,"open":32.49,"volume":7903193},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":30.7,"high":31.69,"low":30.4,"open":31.2,"volume":6773543},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":35.39,"high":35.45,"low":33.54,"open":33.54,"volume":33965839},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":35.76,"high":36.25,"low":34.77,"open":35.39,"volume":20134820},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":33.23,"high":35.45,"low":32.86,"open":35.45,"volume":13100963},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":34.34,"high":34.53,"low":33.36,"open":33.36,"volume":8732387},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":33.11,"high":34.53,"low":32.99,"open":34.34,"volume":8151546},{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":34.03,"high":34.34,"low":32.62,"open":33.11,"volume":8101774},{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":34.28,"high":34.47,"low":33.6,"open":34.03,"volume":6551343},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":33.17,"high":34.96,"low":32.99,"open":34.28,"volume":7212063},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":32.31,"high":33.17,"low":32.25,"open":33.17,"volume":8284136}],"post":[{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":32.86,"high":33.54,"low":31.94,"open":32.31,"volume":8343031},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":36.99,"high":37.49,"low":36.01,"open":36.01,"volume":29911201},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":36.13,"high":36.93,"low":35.88,"open":36.93,"volume":10400710},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":36.62,"high":37.12,"low":36.13,"open":36.13,"volume":9818449},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":36.25,"high":36.99,"low":35.95,"open":36.62,"volume":7500963},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":35.82,"high":35.95,"low":35.33,"open":35.95,"volume":7909072},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":35.51,"high":35.95,"low":35.45,"open":35.82,"volume":7237202},{"timestamp":949501800,"date":"2000-02-02","index":6662,"close":36.75,"high":37.49,"low":35.33,"open":35.51,"volume":9411353},{"timestamp":949588200,"date":"2000-02-03","index":6663,"close":37.36,"high":37.98,"low":37.06,"open":37.06,"volume":10908160},{"timestamp":949674600,"date":"2000-02-04","index":6664,"close":37.61,"high":37.73,"low":36.5,"open":37.36,"volume":6272985},{"timestamp":949933800,"date":"2000-02-07","index":6665,"close":37.49,"high":37.92,"low":37.06,"open":37.61,"volume":6153573}]}] diff --git a/data/DIS_partial.json b/data/DIS_partial.json index 23fe0893e..7ef0e9cc9 100644 --- a/data/DIS_partial.json +++ b/data/DIS_partial.json @@ -1 +1 @@ -[{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-06","estimated":0.71,"reported":null,"pre":[],"post":[]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12583,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12584,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12585,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12586,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12587,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12588,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12521,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12522,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12523,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12524,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12525,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12526,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12458,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12459,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12460,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12461,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12462,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12463,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12397,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12398,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12399,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12400,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12401,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12330,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12331,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12332,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12333,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12334,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12335,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12336,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12337,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12338,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12271,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12272,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12273,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12274,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12275,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12276,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12213,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":12146,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":12147,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":12148,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":12149,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":12150,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":12151,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":12078,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":12079,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":12080,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":12081,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":12082,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":12083,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":12084,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":12085,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":12086,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":12087,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":12088,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":12019,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":12020,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":12021,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":12022,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":12023,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":12024,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":12025,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11956,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11957,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11958,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11959,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11960,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11961,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11962,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11890,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11891,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11892,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11893,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11894,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11895,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11896,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11897,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11898,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11899,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11900,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11901,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11826,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11827,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11828,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11829,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11830,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11763,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11764,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11765,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11766,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11767,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11700,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11701,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11702,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11703,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11704,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11639,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11640,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11641,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11642,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11643,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11644,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11645,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11574,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11575,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11576,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11577,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11578,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11579,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11512,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11513,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11514,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11515,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11516,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11517,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11449,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11450,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11451,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11452,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11453,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11389,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11390,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11391,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11392,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11393,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11394,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11395,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]}] +[{"date":"2024-08-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-08","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-06","estimated":0.76,"reported":null,"pre":[],"post":[]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12583,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12584,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12585,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12586,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12587,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12588,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12521,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12522,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12523,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12524,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12525,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12526,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12458,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12459,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12460,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12461,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12462,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12463,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12397,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12398,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12399,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12400,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12401,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12330,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12331,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12332,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12333,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12334,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12335,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12336,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12337,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12338,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12271,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12272,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12273,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12274,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12275,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12276,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12213,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":12146,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":12147,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":12148,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":12149,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":12150,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":12151,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":12078,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":12079,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":12080,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":12081,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":12082,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":12083,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":12084,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":12085,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":12086,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":12087,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":12088,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":12019,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":12020,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":12021,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":12022,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":12023,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":12024,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":12025,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11956,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11957,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11958,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11959,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11960,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11961,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11962,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11890,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11891,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11892,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11893,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11894,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11895,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11896,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11897,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11898,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11899,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11900,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11901,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11826,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11827,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11828,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11829,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11830,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11763,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11764,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11765,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11766,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11767,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11700,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11701,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11702,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11703,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11704,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11639,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11640,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11641,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11642,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11643,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11644,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11645,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11574,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11575,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11576,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11577,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11578,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11579,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11512,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11513,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11514,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11515,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11516,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11517,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11449,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11450,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11451,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11452,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11453,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11389,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11390,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11391,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11392,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11393,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11394,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11395,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]}] diff --git a/data/FDX_full.json b/data/FDX_full.json index 5e8e1a097..8dae0ee17 100644 --- a/data/FDX_full.json +++ b/data/FDX_full.json @@ -1 +1 @@ -[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695412802,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2699534},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]},{"date":"2000-09-19","estimated":0.54,"reported":0.58,"pre":[{"timestamp":968160600,"date":"2000-09-05","index":5662,"close":39.45,"high":40.3,"low":39.25,"open":39.35,"volume":604600},{"timestamp":968247000,"date":"2000-09-06","index":5663,"close":40.27,"high":40.3,"low":39.3,"open":39.3,"volume":550000},{"timestamp":968333400,"date":"2000-09-07","index":5664,"close":39.82,"high":41.96,"low":39.55,"open":41.75,"volume":1178600},{"timestamp":968419800,"date":"2000-09-08","index":5665,"close":39.26,"high":39.78,"low":38.93,"open":39.05,"volume":1221800},{"timestamp":968679000,"date":"2000-09-11","index":5666,"close":38.71,"high":39.58,"low":38.47,"open":39.05,"volume":784100},{"timestamp":968765400,"date":"2000-09-12","index":5667,"close":39.36,"high":40.37,"low":38.04,"open":38.04,"volume":969700},{"timestamp":968851800,"date":"2000-09-13","index":5668,"close":40.72,"high":40.95,"low":39.02,"open":39.02,"volume":747400},{"timestamp":968938200,"date":"2000-09-14","index":5669,"close":40.37,"high":40.49,"low":40,"open":40.2,"volume":1018600},{"timestamp":969024600,"date":"2000-09-15","index":5670,"close":39.2,"high":40.59,"low":39.2,"open":40.5,"volume":1184400},{"timestamp":969283800,"date":"2000-09-18","index":5671,"close":38.61,"high":40,"low":38.32,"open":39.75,"volume":716300},{"timestamp":969370200,"date":"2000-09-19","index":5672,"close":39.32,"high":39.65,"low":38.1,"open":39.3,"volume":1234100}],"post":[{"timestamp":969456600,"date":"2000-09-20","index":5673,"close":39.05,"high":39.31,"low":38.5,"open":38.75,"volume":694300},{"timestamp":969543000,"date":"2000-09-21","index":5674,"close":40.26,"high":40.29,"low":39.3,"open":39.35,"volume":836600},{"timestamp":969629400,"date":"2000-09-22","index":5675,"close":40.55,"high":40.72,"low":39.85,"open":40.1,"volume":866400},{"timestamp":969888600,"date":"2000-09-25","index":5676,"close":40.75,"high":41.45,"low":40.6,"open":41,"volume":1098000},{"timestamp":969975000,"date":"2000-09-26","index":5677,"close":42.25,"high":42.5,"low":40.75,"open":40.75,"volume":1272300},{"timestamp":970061400,"date":"2000-09-27","index":5678,"close":42.8,"high":43,"low":42,"open":42.5,"volume":1847300},{"timestamp":970147800,"date":"2000-09-28","index":5679,"close":45,"high":45.04,"low":42.09,"open":42.9,"volume":1897200},{"timestamp":970234200,"date":"2000-09-29","index":5680,"close":44.34,"high":44.75,"low":43.9,"open":44.75,"volume":1560200},{"timestamp":970493400,"date":"2000-10-02","index":5681,"close":43.45,"high":44.49,"low":43.25,"open":44.4,"volume":1016200},{"timestamp":970579800,"date":"2000-10-03","index":5682,"close":44.05,"high":44.75,"low":43.2,"open":43.2,"volume":971500},{"timestamp":970666200,"date":"2000-10-04","index":5683,"close":45,"high":45,"low":44.2,"open":44.3,"volume":1118300}]},{"date":"2000-06-28","estimated":0.81,"reported":0.85,"pre":[{"timestamp":960989400,"date":"2000-06-14","index":5605,"close":37.19,"high":37.25,"low":36.44,"open":36.5,"volume":723000},{"timestamp":961075800,"date":"2000-06-15","index":5606,"close":36.44,"high":37.31,"low":36.06,"open":37.25,"volume":593500},{"timestamp":961162200,"date":"2000-06-16","index":5607,"close":35.75,"high":36.63,"low":35.63,"open":36.5,"volume":1117000},{"timestamp":961421400,"date":"2000-06-19","index":5608,"close":35.44,"high":35.75,"low":35.31,"open":35.56,"volume":607100},{"timestamp":961507800,"date":"2000-06-20","index":5609,"close":35.13,"high":35.44,"low":34.88,"open":35,"volume":1221900},{"timestamp":961594200,"date":"2000-06-21","index":5610,"close":34.44,"high":35.69,"low":34.25,"open":35.56,"volume":843400},{"timestamp":961680600,"date":"2000-06-22","index":5611,"close":34.69,"high":34.69,"low":34,"open":34.69,"volume":995400},{"timestamp":961767000,"date":"2000-06-23","index":5612,"close":33.94,"high":34.81,"low":33.94,"open":34.31,"volume":686000},{"timestamp":962026200,"date":"2000-06-26","index":5613,"close":34.06,"high":34.5,"low":33.38,"open":34.31,"volume":725700},{"timestamp":962112600,"date":"2000-06-27","index":5614,"close":37,"high":37.44,"low":34.63,"open":34.63,"volume":2797200},{"timestamp":962199000,"date":"2000-06-28","index":5615,"close":39,"high":39.25,"low":37.25,"open":37.63,"volume":2012600}],"post":[{"timestamp":962285400,"date":"2000-06-29","index":5616,"close":38.94,"high":39.81,"low":38,"open":38.13,"volume":1537100},{"timestamp":962371800,"date":"2000-06-30","index":5617,"close":38,"high":40.19,"low":37.98,"open":38.69,"volume":2150700},{"timestamp":962631000,"date":"2000-07-03","index":5618,"close":39.81,"high":40.19,"low":38.63,"open":38.75,"volume":606200},{"timestamp":962803800,"date":"2000-07-05","index":5619,"close":40.88,"high":41.63,"low":40.25,"open":40.38,"volume":1231400},{"timestamp":962890200,"date":"2000-07-06","index":5620,"close":39.94,"high":40.44,"low":39.44,"open":40.25,"volume":809900},{"timestamp":962976600,"date":"2000-07-07","index":5621,"close":39.31,"high":39.75,"low":39,"open":39.56,"volume":851600},{"timestamp":963235800,"date":"2000-07-10","index":5622,"close":40.25,"high":40.38,"low":39.31,"open":39.56,"volume":699200},{"timestamp":963322200,"date":"2000-07-11","index":5623,"close":40,"high":40.5,"low":39.63,"open":40.25,"volume":776700},{"timestamp":963408600,"date":"2000-07-12","index":5624,"close":41,"high":41.06,"low":39.44,"open":40.81,"volume":1188500},{"timestamp":963495000,"date":"2000-07-13","index":5625,"close":41.81,"high":41.88,"low":40.88,"open":41,"volume":1088600},{"timestamp":963581400,"date":"2000-07-14","index":5626,"close":42.44,"high":43.44,"low":42.25,"open":42.5,"volume":1549700}]},{"date":"2000-03-23","estimated":0.34,"reported":0.39,"pre":[{"timestamp":952612200,"date":"2000-03-09","index":5538,"close":33.38,"high":34.25,"low":32.38,"open":33.31,"volume":1306300},{"timestamp":952698600,"date":"2000-03-10","index":5539,"close":33.56,"high":33.88,"low":32.69,"open":33.38,"volume":1155700},{"timestamp":952957800,"date":"2000-03-13","index":5540,"close":32.81,"high":33.69,"low":32.69,"open":33,"volume":1148000},{"timestamp":953044200,"date":"2000-03-14","index":5541,"close":32.5,"high":33.38,"low":32,"open":33,"volume":767900},{"timestamp":953130600,"date":"2000-03-15","index":5542,"close":33.81,"high":34.69,"low":32.06,"open":32.06,"volume":1697700},{"timestamp":953217000,"date":"2000-03-16","index":5543,"close":35.5,"high":35.94,"low":34.19,"open":34.63,"volume":2261200},{"timestamp":953303400,"date":"2000-03-17","index":5544,"close":34.19,"high":36,"low":34.19,"open":35.31,"volume":2056400},{"timestamp":953562600,"date":"2000-03-20","index":5545,"close":35.44,"high":36.25,"low":35.13,"open":35.63,"volume":1455600},{"timestamp":953649000,"date":"2000-03-21","index":5546,"close":36.63,"high":37.44,"low":35.06,"open":35.06,"volume":2092000},{"timestamp":953735400,"date":"2000-03-22","index":5547,"close":37.25,"high":38.5,"low":36.69,"open":37.13,"volume":2207400},{"timestamp":953821800,"date":"2000-03-23","index":5548,"close":39.75,"high":40.25,"low":37.5,"open":38.38,"volume":4524200}],"post":[{"timestamp":953908200,"date":"2000-03-24","index":5549,"close":39.63,"high":40.81,"low":39.25,"open":40.13,"volume":1836100},{"timestamp":954167400,"date":"2000-03-27","index":5550,"close":38.78,"high":39.75,"low":38.5,"open":39.63,"volume":991100},{"timestamp":954253800,"date":"2000-03-28","index":5551,"close":38.38,"high":39.81,"low":38.06,"open":38.25,"volume":1256600},{"timestamp":954340200,"date":"2000-03-29","index":5552,"close":38.06,"high":39.44,"low":37.56,"open":39,"volume":1411800},{"timestamp":954426600,"date":"2000-03-30","index":5553,"close":38.63,"high":39.19,"low":37.75,"open":37.81,"volume":1530400},{"timestamp":954513000,"date":"2000-03-31","index":5554,"close":38.81,"high":39.5,"low":38.56,"open":39.5,"volume":1351400},{"timestamp":954768600,"date":"2000-04-03","index":5555,"close":39.19,"high":39.63,"low":38.69,"open":39,"volume":1009500},{"timestamp":954855000,"date":"2000-04-04","index":5556,"close":38.5,"high":39.94,"low":36.56,"open":39.19,"volume":1714700},{"timestamp":954941400,"date":"2000-04-05","index":5557,"close":39.38,"high":39.69,"low":37.81,"open":37.81,"volume":1198400},{"timestamp":955027800,"date":"2000-04-06","index":5558,"close":38.94,"high":39.81,"low":38.25,"open":39.5,"volume":1193500},{"timestamp":955114200,"date":"2000-04-07","index":5559,"close":38.19,"high":39.69,"low":37.44,"open":38.75,"volume":1600000}]}] +[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695412802,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826664},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]},{"date":"2018-09-17","estimated":3.81,"reported":3.46,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":10188,"close":243.95,"high":246.65,"low":243.44,"open":246.42,"volume":1476000},{"timestamp":1536067800,"date":"2018-09-04","index":10189,"close":241.29,"high":243.93,"low":240.83,"open":243.9,"volume":1891400},{"timestamp":1536154200,"date":"2018-09-05","index":10190,"close":244.76,"high":245.19,"low":240.38,"open":241.06,"volume":1889200},{"timestamp":1536240600,"date":"2018-09-06","index":10191,"close":246.19,"high":247.13,"low":243.05,"open":244.14,"volume":1069400},{"timestamp":1536327000,"date":"2018-09-07","index":10192,"close":245.97,"high":248.33,"low":244.05,"open":245,"volume":1217300},{"timestamp":1536586200,"date":"2018-09-10","index":10193,"close":249.45,"high":250.98,"low":245.53,"open":246.08,"volume":1229900},{"timestamp":1536672600,"date":"2018-09-11","index":10194,"close":249.36,"high":250.14,"low":247.3,"open":248.89,"volume":1151500},{"timestamp":1536759000,"date":"2018-09-12","index":10195,"close":252.98,"high":254.27,"low":248.59,"open":249.36,"volume":1558200},{"timestamp":1536845400,"date":"2018-09-13","index":10196,"close":253.17,"high":257.33,"low":252.78,"open":254.48,"volume":1717600},{"timestamp":1536931800,"date":"2018-09-14","index":10197,"close":255.44,"high":256.91,"low":253.31,"open":253.4,"volume":1253300},{"timestamp":1537191000,"date":"2018-09-17","index":10198,"close":255.73,"high":259.25,"low":253.67,"open":257.27,"volume":2226500}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":10199,"close":241.58,"high":250,"low":241.22,"open":249.74,"volume":6941200},{"timestamp":1537363800,"date":"2018-09-19","index":10200,"close":242.88,"high":243.51,"low":238.64,"open":241.3,"volume":3288700},{"timestamp":1537450200,"date":"2018-09-20","index":10201,"close":246.81,"high":247.57,"low":244.15,"open":244.65,"volume":2379900},{"timestamp":1537536600,"date":"2018-09-21","index":10202,"close":247.32,"high":250.95,"low":246.83,"open":249.23,"volume":2389800},{"timestamp":1537795800,"date":"2018-09-24","index":10203,"close":243.84,"high":247.12,"low":242.63,"open":246.54,"volume":1716600},{"timestamp":1537882200,"date":"2018-09-25","index":10204,"close":239.2,"high":244.52,"low":238.8,"open":244.32,"volume":2921100},{"timestamp":1537968600,"date":"2018-09-26","index":10205,"close":241.11,"high":243.19,"low":238.9,"open":239.57,"volume":2270900},{"timestamp":1538055000,"date":"2018-09-27","index":10206,"close":240.7,"high":242.18,"low":239.25,"open":241.44,"volume":1422300},{"timestamp":1538141400,"date":"2018-09-28","index":10207,"close":240.79,"high":241.18,"low":237.51,"open":239.92,"volume":1837700},{"timestamp":1538400600,"date":"2018-10-01","index":10208,"close":239.93,"high":243.55,"low":239.37,"open":242.48,"volume":1427100},{"timestamp":1538487000,"date":"2018-10-02","index":10209,"close":239,"high":240.94,"low":238.81,"open":239.48,"volume":1223700}]},{"date":"2018-06-19","estimated":5.71,"reported":5.91,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":10126,"close":252,"high":252.75,"low":249.75,"open":251.56,"volume":953900},{"timestamp":1528291800,"date":"2018-06-06","index":10127,"close":256.55,"high":256.74,"low":251.51,"open":253.93,"volume":1096300},{"timestamp":1528378200,"date":"2018-06-07","index":10128,"close":257.25,"high":260.62,"low":254.98,"open":257.3,"volume":1758700},{"timestamp":1528464600,"date":"2018-06-08","index":10129,"close":260.15,"high":260.41,"low":256.75,"open":256.97,"volume":1221800},{"timestamp":1528723800,"date":"2018-06-11","index":10130,"close":261.97,"high":263.42,"low":260.14,"open":260.14,"volume":1424300},{"timestamp":1528810200,"date":"2018-06-12","index":10131,"close":265.53,"high":266.67,"low":263.19,"open":263.59,"volume":1782400},{"timestamp":1528896600,"date":"2018-06-13","index":10132,"close":262.92,"high":266.03,"low":262.34,"open":265.97,"volume":1147800},{"timestamp":1528983000,"date":"2018-06-14","index":10133,"close":263.48,"high":264.08,"low":261.36,"open":264,"volume":1015600},{"timestamp":1529069400,"date":"2018-06-15","index":10134,"close":264.56,"high":264.99,"low":260.84,"open":262.51,"volume":1363700},{"timestamp":1529328600,"date":"2018-06-18","index":10135,"close":263.67,"high":264.65,"low":261.58,"open":263.09,"volume":1392400},{"timestamp":1529415000,"date":"2018-06-19","index":10136,"close":258.39,"high":261.51,"low":254.75,"open":261.43,"volume":3160700}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":10137,"close":251.43,"high":257.31,"low":251.09,"open":257.31,"volume":3906200},{"timestamp":1529587800,"date":"2018-06-21","index":10138,"close":246.72,"high":251.8,"low":245.65,"open":251.51,"volume":3665100},{"timestamp":1529674200,"date":"2018-06-22","index":10139,"close":241.77,"high":248.14,"low":241.5,"open":247.9,"volume":2635600},{"timestamp":1529933400,"date":"2018-06-25","index":10140,"close":234.53,"high":240.33,"low":231.98,"open":239.73,"volume":3605700},{"timestamp":1530019800,"date":"2018-06-26","index":10141,"close":236.85,"high":237.93,"low":233.7,"open":235.6,"volume":1954200},{"timestamp":1530106200,"date":"2018-06-27","index":10142,"close":229.75,"high":238.64,"low":229.64,"open":236.85,"volume":2596500},{"timestamp":1530192600,"date":"2018-06-28","index":10143,"close":226.67,"high":228.06,"low":222.44,"open":226.17,"volume":4067900},{"timestamp":1530279000,"date":"2018-06-29","index":10144,"close":227.06,"high":230.75,"low":227,"open":228.17,"volume":2262700},{"timestamp":1530538200,"date":"2018-07-02","index":10145,"close":229.39,"high":229.63,"low":225.26,"open":225.37,"volume":1587500},{"timestamp":1530624600,"date":"2018-07-03","index":10146,"close":227.61,"high":231.45,"low":227.28,"open":230.59,"volume":922000},{"timestamp":1530797400,"date":"2018-07-05","index":10147,"close":228.58,"high":229.13,"low":225.51,"open":228.34,"volume":1623600}]},{"date":"2018-03-20","estimated":3.11,"reported":3.72,"pre":[{"timestamp":1520346600,"date":"2018-03-06","index":10063,"close":243.04,"high":244.62,"low":241.58,"open":243.57,"volume":1434900},{"timestamp":1520433000,"date":"2018-03-07","index":10064,"close":241.68,"high":243.41,"low":239.5,"open":240,"volume":1648200},{"timestamp":1520519400,"date":"2018-03-08","index":10065,"close":240.47,"high":242.01,"low":236.18,"open":242,"volume":1837500},{"timestamp":1520605800,"date":"2018-03-09","index":10066,"close":247.12,"high":247.39,"low":240.94,"open":242.43,"volume":1644700},{"timestamp":1520861400,"date":"2018-03-12","index":10067,"close":246.54,"high":248.5,"low":245.65,"open":247.08,"volume":1277100},{"timestamp":1520947800,"date":"2018-03-13","index":10068,"close":250.77,"high":252.74,"low":246.78,"open":247.58,"volume":1950400},{"timestamp":1521034200,"date":"2018-03-14","index":10069,"close":246.91,"high":252.5,"low":246.57,"open":252.24,"volume":1539300},{"timestamp":1521120600,"date":"2018-03-15","index":10070,"close":247.4,"high":251.62,"low":247.22,"open":247.55,"volume":1732100},{"timestamp":1521207000,"date":"2018-03-16","index":10071,"close":252.03,"high":254.12,"low":248.02,"open":248.49,"volume":2167000},{"timestamp":1521466200,"date":"2018-03-19","index":10072,"close":249.61,"high":252.8,"low":246.3,"open":251.22,"volume":1984000},{"timestamp":1521552600,"date":"2018-03-20","index":10073,"close":251.99,"high":254.02,"low":249.38,"open":250.55,"volume":3398100}],"post":[{"timestamp":1521639000,"date":"2018-03-21","index":10074,"close":249.02,"high":258,"low":249.01,"open":252.25,"volume":4843700},{"timestamp":1521725400,"date":"2018-03-22","index":10075,"close":236.27,"high":246,"low":235.39,"open":246,"volume":4249800},{"timestamp":1521811800,"date":"2018-03-23","index":10076,"close":229.48,"high":238.74,"low":228.9,"open":237.06,"volume":2666300},{"timestamp":1522071000,"date":"2018-03-26","index":10077,"close":239.85,"high":240.09,"low":231.52,"open":233.75,"volume":2659400},{"timestamp":1522157400,"date":"2018-03-27","index":10078,"close":234.64,"high":241.27,"low":233.18,"open":240.32,"volume":1907100},{"timestamp":1522243800,"date":"2018-03-28","index":10079,"close":234.8,"high":237,"low":232.43,"open":234.64,"volume":1882000},{"timestamp":1522330200,"date":"2018-03-29","index":10080,"close":240.11,"high":242.58,"low":236.8,"open":236.94,"volume":1923500},{"timestamp":1522675800,"date":"2018-04-02","index":10081,"close":238.5,"high":241.88,"low":235.2,"open":239.19,"volume":2063900},{"timestamp":1522762200,"date":"2018-04-03","index":10082,"close":241.04,"high":241.29,"low":237.08,"open":239.22,"volume":1540100},{"timestamp":1522848600,"date":"2018-04-04","index":10083,"close":238.76,"high":239.1,"low":232.53,"open":236.51,"volume":2027400},{"timestamp":1522935000,"date":"2018-04-05","index":10084,"close":241.07,"high":241.94,"low":237.19,"open":239.31,"volume":1153600}]},{"date":"2017-12-19","estimated":2.88,"reported":3.18,"pre":[{"timestamp":1512484200,"date":"2017-12-05","index":10002,"close":235.4,"high":239.51,"low":235.07,"open":238.3,"volume":1592100},{"timestamp":1512570600,"date":"2017-12-06","index":10003,"close":236.39,"high":237.77,"low":233.67,"open":234.65,"volume":1523400},{"timestamp":1512657000,"date":"2017-12-07","index":10004,"close":239.3,"high":240.28,"low":235.75,"open":236.41,"volume":1232200},{"timestamp":1512743400,"date":"2017-12-08","index":10005,"close":240.73,"high":241,"low":238.81,"open":240.27,"volume":1196600},{"timestamp":1513002600,"date":"2017-12-11","index":10006,"close":238.61,"high":241.11,"low":237.26,"open":239.67,"volume":1423000},{"timestamp":1513089000,"date":"2017-12-12","index":10007,"close":239.5,"high":241.37,"low":238.02,"open":238.65,"volume":1731100},{"timestamp":1513175400,"date":"2017-12-13","index":10008,"close":242.02,"high":243.48,"low":239.5,"open":240.39,"volume":1204800},{"timestamp":1513261800,"date":"2017-12-14","index":10009,"close":238.5,"high":242.82,"low":238.31,"open":242.23,"volume":1537000},{"timestamp":1513348200,"date":"2017-12-15","index":10010,"close":240.05,"high":241.74,"low":239.56,"open":240.5,"volume":2227000},{"timestamp":1513607400,"date":"2017-12-18","index":10011,"close":241.91,"high":243.75,"low":241.1,"open":243,"volume":1977900},{"timestamp":1513693800,"date":"2017-12-19","index":10012,"close":242.54,"high":243.52,"low":240.35,"open":242.11,"volume":2330000}],"post":[{"timestamp":1513780200,"date":"2017-12-20","index":10013,"close":251.07,"high":253.24,"low":246.6,"open":252.6,"volume":5898100},{"timestamp":1513866600,"date":"2017-12-21","index":10014,"close":250.17,"high":255.11,"low":248.76,"open":253.84,"volume":3257100},{"timestamp":1513953000,"date":"2017-12-22","index":10015,"close":250.02,"high":251.55,"low":249.17,"open":250.56,"volume":1341200},{"timestamp":1514298600,"date":"2017-12-26","index":10016,"close":249.64,"high":251.25,"low":249.21,"open":250.4,"volume":755900},{"timestamp":1514385000,"date":"2017-12-27","index":10017,"close":250.03,"high":250.35,"low":248.81,"open":250.26,"volume":890200},{"timestamp":1514471400,"date":"2017-12-28","index":10018,"close":248.32,"high":250.62,"low":247.27,"open":250,"volume":1003400},{"timestamp":1514557800,"date":"2017-12-29","index":10019,"close":249.54,"high":250.7,"low":248.58,"open":249,"volume":1162200},{"timestamp":1514903400,"date":"2018-01-02","index":10020,"close":257.6,"high":257.6,"low":250,"open":250.83,"volume":2461300},{"timestamp":1514989800,"date":"2018-01-03","index":10021,"close":260.82,"high":261.57,"low":256.01,"open":257.26,"volume":2149600},{"timestamp":1515076200,"date":"2018-01-04","index":10022,"close":264.88,"high":266.22,"low":262,"open":262.29,"volume":2600400},{"timestamp":1515162600,"date":"2018-01-05","index":10023,"close":265.92,"high":271.39,"low":263.62,"open":266.25,"volume":2863900}]},{"date":"2017-09-19","estimated":3.09,"reported":2.51,"pre":[{"timestamp":1504618200,"date":"2017-09-05","index":9938,"close":213.26,"high":214.92,"low":212.4,"open":214.2,"volume":992000},{"timestamp":1504704600,"date":"2017-09-06","index":9939,"close":211.91,"high":214.73,"low":211.91,"open":214,"volume":1134800},{"timestamp":1504791000,"date":"2017-09-07","index":9940,"close":213.66,"high":214,"low":212.11,"open":212.7,"volume":881600},{"timestamp":1504877400,"date":"2017-09-08","index":9941,"close":210.48,"high":212.69,"low":209.67,"open":212.69,"volume":1601000},{"timestamp":1505136600,"date":"2017-09-11","index":9942,"close":212.4,"high":213,"low":211.01,"open":212.11,"volume":1491900},{"timestamp":1505223000,"date":"2017-09-12","index":9943,"close":215.54,"high":217.3,"low":213.11,"open":213.31,"volume":1580700},{"timestamp":1505309400,"date":"2017-09-13","index":9944,"close":215,"high":215.53,"low":213.61,"open":215.12,"volume":800900},{"timestamp":1505395800,"date":"2017-09-14","index":9945,"close":214.52,"high":216.19,"low":214.03,"open":214.16,"volume":967900},{"timestamp":1505482200,"date":"2017-09-15","index":9946,"close":214.83,"high":217,"low":211.74,"open":212.87,"volume":1811600},{"timestamp":1505741400,"date":"2017-09-18","index":9947,"close":215.08,"high":216.34,"low":214.11,"open":215,"volume":1125800},{"timestamp":1505827800,"date":"2017-09-19","index":9948,"close":216,"high":216.95,"low":215,"open":215.13,"volume":2127000}],"post":[{"timestamp":1505914200,"date":"2017-09-20","index":9949,"close":220.5,"high":222.71,"low":215.57,"open":216.37,"volume":4275900},{"timestamp":1506000600,"date":"2017-09-21","index":9950,"close":218.83,"high":220.78,"low":218,"open":220,"volume":2092300},{"timestamp":1506087000,"date":"2017-09-22","index":9951,"close":220,"high":220.95,"low":217.84,"open":218.85,"volume":1607600},{"timestamp":1506346200,"date":"2017-09-25","index":9952,"close":219.2,"high":220.92,"low":217.6,"open":220.13,"volume":1277500},{"timestamp":1506432600,"date":"2017-09-26","index":9953,"close":219.81,"high":220.32,"low":218.54,"open":218.74,"volume":1404700},{"timestamp":1506519000,"date":"2017-09-27","index":9954,"close":220,"high":220.98,"low":220,"open":220.78,"volume":1262300},{"timestamp":1506605400,"date":"2017-09-28","index":9955,"close":224.26,"high":224.5,"low":219.12,"open":219.62,"volume":1467900},{"timestamp":1506691800,"date":"2017-09-29","index":9956,"close":225.58,"high":226.34,"low":223.49,"open":224.26,"volume":1290200},{"timestamp":1506951000,"date":"2017-10-02","index":9957,"close":226.33,"high":227,"low":224.6,"open":225.51,"volume":1168800},{"timestamp":1507037400,"date":"2017-10-03","index":9958,"close":223,"high":226.9,"low":222.58,"open":226.19,"volume":1291300},{"timestamp":1507123800,"date":"2017-10-04","index":9959,"close":221.32,"high":223.47,"low":221.21,"open":222.87,"volume":1004800}]},{"date":"2017-06-20","estimated":3.88,"reported":4.25,"pre":[{"timestamp":1496755800,"date":"2017-06-06","index":9875,"close":203.17,"high":204.91,"low":200.84,"open":201.29,"volume":2120100},{"timestamp":1496842200,"date":"2017-06-07","index":9876,"close":206.15,"high":206.31,"low":202.42,"open":203.3,"volume":2175700},{"timestamp":1496928600,"date":"2017-06-08","index":9877,"close":205.84,"high":206.93,"low":204.3,"open":206.15,"volume":1975200},{"timestamp":1497015000,"date":"2017-06-09","index":9878,"close":206.4,"high":207.11,"low":204.95,"open":205.89,"volume":1511100},{"timestamp":1497274200,"date":"2017-06-12","index":9879,"close":209.12,"high":209.35,"low":205.26,"open":206.14,"volume":1841300},{"timestamp":1497360600,"date":"2017-06-13","index":9880,"close":209.42,"high":210.65,"low":208.45,"open":209.9,"volume":1210800},{"timestamp":1497447000,"date":"2017-06-14","index":9881,"close":208.9,"high":210.12,"low":207.69,"open":210.12,"volume":1110300},{"timestamp":1497533400,"date":"2017-06-15","index":9882,"close":210.45,"high":210.82,"low":207.76,"open":207.84,"volume":1281100},{"timestamp":1497619800,"date":"2017-06-16","index":9883,"close":210.5,"high":211.88,"low":209.57,"open":210.85,"volume":1842200},{"timestamp":1497879000,"date":"2017-06-19","index":9884,"close":210.95,"high":211.42,"low":208.6,"open":211.23,"volume":2318000},{"timestamp":1497965400,"date":"2017-06-20","index":9885,"close":208.95,"high":211,"low":208.95,"open":210.44,"volume":2344600}],"post":[{"timestamp":1498051800,"date":"2017-06-21","index":9886,"close":212.3,"high":213.86,"low":205.5,"open":208,"volume":3534300},{"timestamp":1498138200,"date":"2017-06-22","index":9887,"close":211.63,"high":212.67,"low":208.61,"open":209.8,"volume":2027300},{"timestamp":1498224600,"date":"2017-06-23","index":9888,"close":215.35,"high":216.96,"low":211.26,"open":211.39,"volume":2547200},{"timestamp":1498483800,"date":"2017-06-26","index":9889,"close":215.36,"high":217.29,"low":215,"open":216.39,"volume":1246600},{"timestamp":1498570200,"date":"2017-06-27","index":9890,"close":214.33,"high":216.13,"low":214.29,"open":215.03,"volume":1541500},{"timestamp":1498656600,"date":"2017-06-28","index":9891,"close":217.15,"high":217.33,"low":215.29,"open":216.19,"volume":1463300},{"timestamp":1498743000,"date":"2017-06-29","index":9892,"close":215.23,"high":217,"low":215,"open":217,"volume":1574000},{"timestamp":1498829400,"date":"2017-06-30","index":9893,"close":217.33,"high":218.36,"low":216.06,"open":216.48,"volume":1412800},{"timestamp":1499088600,"date":"2017-07-03","index":9894,"close":217.38,"high":219.28,"low":217.38,"open":218.49,"volume":991600},{"timestamp":1499261400,"date":"2017-07-05","index":9895,"close":218.31,"high":219.36,"low":217.03,"open":217.4,"volume":1169200},{"timestamp":1499347800,"date":"2017-07-06","index":9896,"close":215.03,"high":218,"low":214.64,"open":217.3,"volume":1501100}]},{"date":"2017-03-21","estimated":2.62,"reported":2.35,"pre":[{"timestamp":1488897000,"date":"2017-03-07","index":9812,"close":192.91,"high":194.6,"low":192.37,"open":193.85,"volume":1217600},{"timestamp":1488983400,"date":"2017-03-08","index":9813,"close":192.92,"high":193.84,"low":192.04,"open":193.11,"volume":1206800},{"timestamp":1489069800,"date":"2017-03-09","index":9814,"close":191.31,"high":192.9,"low":189.9,"open":192.7,"volume":1406200},{"timestamp":1489156200,"date":"2017-03-10","index":9815,"close":192.15,"high":193.36,"low":190.39,"open":192.45,"volume":1226600},{"timestamp":1489411800,"date":"2017-03-13","index":9816,"close":193.12,"high":193.24,"low":191.39,"open":191.87,"volume":1283000},{"timestamp":1489498200,"date":"2017-03-14","index":9817,"close":191.38,"high":193.03,"low":190.98,"open":192.9,"volume":1352200},{"timestamp":1489584600,"date":"2017-03-15","index":9818,"close":193.26,"high":194.26,"low":191.5,"open":191.95,"volume":1412100},{"timestamp":1489671000,"date":"2017-03-16","index":9819,"close":193.11,"high":194,"low":192.44,"open":193.39,"volume":1244000},{"timestamp":1489757400,"date":"2017-03-17","index":9820,"close":194.59,"high":196.09,"low":192.38,"open":193.89,"volume":2390700},{"timestamp":1490016600,"date":"2017-03-20","index":9821,"close":192.27,"high":195.51,"low":192.18,"open":195.05,"volume":2189300},{"timestamp":1490103000,"date":"2017-03-21","index":9822,"close":191.84,"high":193.86,"low":191.68,"open":193.09,"volume":3352300}],"post":[{"timestamp":1490189400,"date":"2017-03-22","index":9823,"close":195.92,"high":197.48,"low":192.5,"open":195.67,"volume":6132700},{"timestamp":1490275800,"date":"2017-03-23","index":9824,"close":189.19,"high":195.14,"low":189.1,"open":195,"volume":3489800},{"timestamp":1490362200,"date":"2017-03-24","index":9825,"close":188.12,"high":190.31,"low":187.23,"open":189.34,"volume":2862300},{"timestamp":1490621400,"date":"2017-03-27","index":9826,"close":187.04,"high":187.62,"low":184.3,"open":186.79,"volume":2405900},{"timestamp":1490707800,"date":"2017-03-28","index":9827,"close":189.89,"high":190.49,"low":187,"open":187,"volume":1675600},{"timestamp":1490794200,"date":"2017-03-29","index":9828,"close":190.92,"high":191.66,"low":189.15,"open":189.44,"volume":1648300},{"timestamp":1490880600,"date":"2017-03-30","index":9829,"close":194.17,"high":194.34,"low":191.68,"open":192.5,"volume":1890800},{"timestamp":1490967000,"date":"2017-03-31","index":9830,"close":195.15,"high":196.23,"low":193.22,"open":193.95,"volume":2175500},{"timestamp":1491226200,"date":"2017-04-03","index":9831,"close":195.36,"high":197.2,"low":194.4,"open":195.86,"volume":1796500},{"timestamp":1491312600,"date":"2017-04-04","index":9832,"close":196.27,"high":196.58,"low":194.65,"open":195.06,"volume":1866400},{"timestamp":1491399000,"date":"2017-04-05","index":9833,"close":195.85,"high":199.17,"low":195.5,"open":197,"volume":1651300}]},{"date":"2016-12-20","estimated":2.9,"reported":2.8,"pre":[{"timestamp":1481034600,"date":"2016-12-06","index":9751,"close":193.33,"high":194.46,"low":191.6,"open":194.36,"volume":1238300},{"timestamp":1481121000,"date":"2016-12-07","index":9752,"close":196.52,"high":196.72,"low":192.28,"open":193.32,"volume":1886100},{"timestamp":1481207400,"date":"2016-12-08","index":9753,"close":197.07,"high":197.3,"low":193.6,"open":196.75,"volume":2951600},{"timestamp":1481293800,"date":"2016-12-09","index":9754,"close":196.6,"high":196.99,"low":195.13,"open":196.29,"volume":1957400},{"timestamp":1481553000,"date":"2016-12-12","index":9755,"close":197.64,"high":198.24,"low":195.7,"open":195.87,"volume":1442700},{"timestamp":1481639400,"date":"2016-12-13","index":9756,"close":201.02,"high":201.57,"low":197.5,"open":198.66,"volume":2237900},{"timestamp":1481725800,"date":"2016-12-14","index":9757,"close":197.92,"high":201,"low":197.61,"open":200.78,"volume":2533200},{"timestamp":1481812200,"date":"2016-12-15","index":9758,"close":197.92,"high":199.77,"low":197.27,"open":197.73,"volume":1216300},{"timestamp":1481898600,"date":"2016-12-16","index":9759,"close":196.48,"high":199.36,"low":195.45,"open":198.82,"volume":3589600},{"timestamp":1482157800,"date":"2016-12-19","index":9760,"close":197.62,"high":198.07,"low":195.75,"open":196.67,"volume":1498100},{"timestamp":1482244200,"date":"2016-12-20","index":9761,"close":198.74,"high":199.49,"low":196.55,"open":198.92,"volume":3068000}],"post":[{"timestamp":1482330600,"date":"2016-12-21","index":9762,"close":192.12,"high":195.97,"low":192.04,"open":194.5,"volume":6406000},{"timestamp":1482417000,"date":"2016-12-22","index":9763,"close":190.89,"high":192.46,"low":190.78,"open":192.24,"volume":2030100},{"timestamp":1482503400,"date":"2016-12-23","index":9764,"close":191.86,"high":193.02,"low":190.81,"open":191.48,"volume":1677400},{"timestamp":1482849000,"date":"2016-12-27","index":9765,"close":190.55,"high":192.53,"low":190.51,"open":191.97,"volume":966500},{"timestamp":1482935400,"date":"2016-12-28","index":9766,"close":188.45,"high":191.57,"low":188.02,"open":190.83,"volume":1555400},{"timestamp":1483021800,"date":"2016-12-29","index":9767,"close":186.95,"high":189.64,"low":186.42,"open":188.85,"volume":1293100},{"timestamp":1483108200,"date":"2016-12-30","index":9768,"close":186.2,"high":187.96,"low":185.68,"open":187.8,"volume":1323200},{"timestamp":1483453800,"date":"2017-01-03","index":9769,"close":187.7,"high":189.67,"low":186.57,"open":186.57,"volume":1708400},{"timestamp":1483540200,"date":"2017-01-04","index":9770,"close":188.71,"high":189.4,"low":187.36,"open":188.5,"volume":1290300},{"timestamp":1483626600,"date":"2017-01-05","index":9771,"close":188.41,"high":190.37,"low":187.95,"open":188.71,"volume":1207800},{"timestamp":1483713000,"date":"2017-01-06","index":9772,"close":190.25,"high":191.74,"low":187.9,"open":188.11,"volume":1658400}]},{"date":"2016-09-20","estimated":2.81,"reported":2.9,"pre":[{"timestamp":1473168600,"date":"2016-09-06","index":9687,"close":164.83,"high":167.1,"low":163.73,"open":167.1,"volume":1169000},{"timestamp":1473255000,"date":"2016-09-07","index":9688,"close":165.2,"high":165.42,"low":163.95,"open":164.48,"volume":897300},{"timestamp":1473341400,"date":"2016-09-08","index":9689,"close":165.4,"high":165.86,"low":163.84,"open":163.91,"volume":831400},{"timestamp":1473427800,"date":"2016-09-09","index":9690,"close":160.85,"high":165.19,"low":160.82,"open":164.1,"volume":1487500},{"timestamp":1473687000,"date":"2016-09-12","index":9691,"close":163.26,"high":164.07,"low":160.06,"open":160.2,"volume":1325400},{"timestamp":1473773400,"date":"2016-09-13","index":9692,"close":160.35,"high":161.98,"low":159.29,"open":161.63,"volume":1317400},{"timestamp":1473859800,"date":"2016-09-14","index":9693,"close":159.45,"high":160.66,"low":159.05,"open":160.06,"volume":1030300},{"timestamp":1473946200,"date":"2016-09-15","index":9694,"close":160.07,"high":160.71,"low":158.52,"open":159,"volume":1397600},{"timestamp":1474032600,"date":"2016-09-16","index":9695,"close":158.89,"high":160.07,"low":158.2,"open":159.33,"volume":2534400},{"timestamp":1474291800,"date":"2016-09-19","index":9696,"close":161.26,"high":162.23,"low":159.55,"open":160.07,"volume":1814400},{"timestamp":1474378200,"date":"2016-09-20","index":9697,"close":162.65,"high":164.13,"low":161.65,"open":161.75,"volume":2689200}],"post":[{"timestamp":1474464600,"date":"2016-09-21","index":9698,"close":173.86,"high":174.32,"low":170.61,"open":170.61,"volume":5308100},{"timestamp":1474551000,"date":"2016-09-22","index":9699,"close":173.66,"high":175.38,"low":172.8,"open":174.39,"volume":3176300},{"timestamp":1474637400,"date":"2016-09-23","index":9700,"close":174.39,"high":175.09,"low":172.63,"open":172.69,"volume":2472500},{"timestamp":1474896600,"date":"2016-09-26","index":9701,"close":175.34,"high":176.16,"low":173.11,"open":174,"volume":2420800},{"timestamp":1474983000,"date":"2016-09-27","index":9702,"close":177.3,"high":177.36,"low":174.47,"open":174.98,"volume":2133200},{"timestamp":1475069400,"date":"2016-09-28","index":9703,"close":175.45,"high":177.25,"low":174.52,"open":176.87,"volume":2280200},{"timestamp":1475155800,"date":"2016-09-29","index":9704,"close":175.12,"high":175.97,"low":173.93,"open":175.45,"volume":1947400},{"timestamp":1475242200,"date":"2016-09-30","index":9705,"close":174.68,"high":176.1,"low":174.37,"open":175.53,"volume":1939300},{"timestamp":1475501400,"date":"2016-10-03","index":9706,"close":174.3,"high":174.71,"low":173.28,"open":173.86,"volume":1453600},{"timestamp":1475587800,"date":"2016-10-04","index":9707,"close":173.6,"high":175.12,"low":172.86,"open":174.72,"volume":1492700},{"timestamp":1475674200,"date":"2016-10-05","index":9708,"close":174.26,"high":175.26,"low":173.84,"open":174.89,"volume":1202600}]},{"date":"2016-06-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1465306200,"date":"2016-06-07","index":9624,"close":164.83,"high":165.32,"low":163.81,"open":164.58,"volume":1502800},{"timestamp":1465392600,"date":"2016-06-08","index":9625,"close":164.75,"high":165.9,"low":164.49,"open":164.75,"volume":934100},{"timestamp":1465479000,"date":"2016-06-09","index":9626,"close":164.11,"high":164.43,"low":162.88,"open":163.64,"volume":1043900},{"timestamp":1465565400,"date":"2016-06-10","index":9627,"close":160.87,"high":163.29,"low":160.32,"open":162.76,"volume":1599400},{"timestamp":1465824600,"date":"2016-06-13","index":9628,"close":160.43,"high":161.97,"low":160.3,"open":160.32,"volume":1447600},{"timestamp":1465911000,"date":"2016-06-14","index":9629,"close":159.75,"high":161.45,"low":158.47,"open":160.2,"volume":1299600},{"timestamp":1465997400,"date":"2016-06-15","index":9630,"close":159.66,"high":161.33,"low":159.51,"open":160.03,"volume":1202500},{"timestamp":1466083800,"date":"2016-06-16","index":9631,"close":161.87,"high":162.29,"low":157.51,"open":158.95,"volume":1896300},{"timestamp":1466170200,"date":"2016-06-17","index":9632,"close":162.25,"high":162.74,"low":161.27,"open":161.91,"volume":2247000},{"timestamp":1466429400,"date":"2016-06-20","index":9633,"close":164.47,"high":166.5,"low":163.24,"open":164.28,"volume":2018200},{"timestamp":1466515800,"date":"2016-06-21","index":9634,"close":163.95,"high":164.78,"low":163.21,"open":164.55,"volume":1933300}],"post":[{"timestamp":1466602200,"date":"2016-06-22","index":9635,"close":156.51,"high":162.47,"low":156.4,"open":162.07,"volume":4839100},{"timestamp":1466688600,"date":"2016-06-23","index":9636,"close":157.89,"high":158.66,"low":156.75,"open":157.5,"volume":2269700},{"timestamp":1466775000,"date":"2016-06-24","index":9637,"close":150.57,"high":154.07,"low":149.5,"open":151.95,"volume":5853500},{"timestamp":1467034200,"date":"2016-06-27","index":9638,"close":146.13,"high":149.41,"low":145,"open":149.1,"volume":2933400},{"timestamp":1467120600,"date":"2016-06-28","index":9639,"close":148.1,"high":149.24,"low":146.19,"open":148.52,"volume":1936800},{"timestamp":1467207000,"date":"2016-06-29","index":9640,"close":150.26,"high":150.57,"low":148.85,"open":149.73,"volume":2192100},{"timestamp":1467293400,"date":"2016-06-30","index":9641,"close":151.78,"high":151.8,"low":149.01,"open":150.26,"volume":1716200},{"timestamp":1467379800,"date":"2016-07-01","index":9642,"close":153.84,"high":155.94,"low":153.07,"open":154.47,"volume":2048800},{"timestamp":1467725400,"date":"2016-07-05","index":9643,"close":152.17,"high":153.06,"low":150.35,"open":152.47,"volume":1917300},{"timestamp":1467811800,"date":"2016-07-06","index":9644,"close":151.45,"high":152.1,"low":150,"open":151.59,"volume":1876500},{"timestamp":1467898200,"date":"2016-07-07","index":9645,"close":152.6,"high":153.49,"low":151.32,"open":151.94,"volume":1511000}]},{"date":"2016-03-16","estimated":2.34,"reported":2.51,"pre":[{"timestamp":1456929000,"date":"2016-03-02","index":9557,"close":142.27,"high":143.06,"low":140.85,"open":140.91,"volume":1798500},{"timestamp":1457015400,"date":"2016-03-03","index":9558,"close":143.86,"high":144.19,"low":141.55,"open":141.79,"volume":1821300},{"timestamp":1457101800,"date":"2016-03-04","index":9559,"close":143.91,"high":146.28,"low":143.49,"open":143.49,"volume":1821000},{"timestamp":1457361000,"date":"2016-03-07","index":9560,"close":145.08,"high":145.33,"low":142.26,"open":143.25,"volume":1548600},{"timestamp":1457447400,"date":"2016-03-08","index":9561,"close":142.53,"high":144.83,"low":142.39,"open":144,"volume":1281000},{"timestamp":1457533800,"date":"2016-03-09","index":9562,"close":141.98,"high":142.53,"low":139.89,"open":141.9,"volume":1483800},{"timestamp":1457620200,"date":"2016-03-10","index":9563,"close":141.61,"high":143.25,"low":139.58,"open":142.04,"volume":1168000},{"timestamp":1457706600,"date":"2016-03-11","index":9564,"close":144.42,"high":144.58,"low":142.58,"open":143.35,"volume":1145800},{"timestamp":1457962200,"date":"2016-03-14","index":9565,"close":143.84,"high":144.99,"low":143.25,"open":144.1,"volume":1657300},{"timestamp":1458048600,"date":"2016-03-15","index":9566,"close":143.07,"high":143.32,"low":141.7,"open":142.99,"volume":1769600},{"timestamp":1458135000,"date":"2016-03-16","index":9567,"close":144.27,"high":144.75,"low":141.19,"open":142.5,"volume":2573200}],"post":[{"timestamp":1458221400,"date":"2016-03-17","index":9568,"close":161.34,"high":161.7,"low":154.08,"open":155.23,"volume":8891700},{"timestamp":1458307800,"date":"2016-03-18","index":9569,"close":163.71,"high":163.88,"low":160.36,"open":160.65,"volume":4538100},{"timestamp":1458567000,"date":"2016-03-21","index":9570,"close":164.54,"high":164.84,"low":162.9,"open":163.57,"volume":2154800},{"timestamp":1458653400,"date":"2016-03-22","index":9571,"close":163.42,"high":163.9,"low":162.32,"open":163.55,"volume":1647700},{"timestamp":1458739800,"date":"2016-03-23","index":9572,"close":162.63,"high":163.73,"low":162.37,"open":163.42,"volume":1247500},{"timestamp":1458826200,"date":"2016-03-24","index":9573,"close":162.65,"high":162.8,"low":160.54,"open":161.3,"volume":1100000},{"timestamp":1459171800,"date":"2016-03-28","index":9574,"close":162.19,"high":162.89,"low":160.39,"open":162.57,"volume":1527300},{"timestamp":1459258200,"date":"2016-03-29","index":9575,"close":162.99,"high":163.09,"low":160.67,"open":162.03,"volume":1508800},{"timestamp":1459344600,"date":"2016-03-30","index":9576,"close":161.57,"high":163.47,"low":161.47,"open":163,"volume":1399600},{"timestamp":1459431000,"date":"2016-03-31","index":9577,"close":162.72,"high":162.94,"low":160.65,"open":161.55,"volume":1984300},{"timestamp":1459517400,"date":"2016-04-01","index":9578,"close":163.67,"high":163.99,"low":161.1,"open":162.31,"volume":1504900}]},{"date":"2015-12-16","estimated":2.51,"reported":2.58,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":9496,"close":157.87,"high":160.04,"low":157.55,"open":159.47,"volume":1611800},{"timestamp":1449153000,"date":"2015-12-03","index":9497,"close":153.63,"high":158.37,"low":153.29,"open":158,"volume":2588300},{"timestamp":1449239400,"date":"2015-12-04","index":9498,"close":155.47,"high":155.73,"low":153.33,"open":154.57,"volume":2250800},{"timestamp":1449498600,"date":"2015-12-07","index":9499,"close":152.57,"high":154.34,"low":151.5,"open":153.86,"volume":1845700},{"timestamp":1449585000,"date":"2015-12-08","index":9500,"close":148.39,"high":152.11,"low":147.97,"open":151.58,"volume":2155000},{"timestamp":1449671400,"date":"2015-12-09","index":9501,"close":147.05,"high":149.87,"low":146.42,"open":147.46,"volume":2049900},{"timestamp":1449757800,"date":"2015-12-10","index":9502,"close":148.49,"high":149.7,"low":146.78,"open":146.8,"volume":1638900},{"timestamp":1449844200,"date":"2015-12-11","index":9503,"close":144.26,"high":147.48,"low":144.18,"open":146.39,"volume":2696000},{"timestamp":1450103400,"date":"2015-12-14","index":9504,"close":143.69,"high":143.79,"low":140.89,"open":143,"volume":3089800},{"timestamp":1450189800,"date":"2015-12-15","index":9505,"close":144.69,"high":147.49,"low":144.06,"open":144.19,"volume":2933100},{"timestamp":1450276200,"date":"2015-12-16","index":9506,"close":148.83,"high":149.63,"low":145.75,"open":145.89,"volume":3032800}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":9507,"close":151.84,"high":157.51,"low":151.53,"open":156.85,"volume":5865000},{"timestamp":1450449000,"date":"2015-12-18","index":9508,"close":147.15,"high":150.59,"low":146.71,"open":150.34,"volume":5141500},{"timestamp":1450708200,"date":"2015-12-21","index":9509,"close":145.75,"high":148.54,"low":144.73,"open":147.55,"volume":2065000},{"timestamp":1450794600,"date":"2015-12-22","index":9510,"close":148.41,"high":148.79,"low":146.02,"open":146.45,"volume":2202500},{"timestamp":1450881000,"date":"2015-12-23","index":9511,"close":150.72,"high":151.24,"low":148.55,"open":148.83,"volume":1794900},{"timestamp":1450967400,"date":"2015-12-24","index":9512,"close":149.65,"high":150.9,"low":148.71,"open":150.22,"volume":1148600},{"timestamp":1451313000,"date":"2015-12-28","index":9513,"close":148.41,"high":149.59,"low":147.02,"open":149,"volume":1805200},{"timestamp":1451399400,"date":"2015-12-29","index":9514,"close":149.24,"high":149.74,"low":148.15,"open":149.3,"volume":1055600},{"timestamp":1451485800,"date":"2015-12-30","index":9515,"close":149.18,"high":150.14,"low":148.01,"open":148.85,"volume":1217700},{"timestamp":1451572200,"date":"2015-12-31","index":9516,"close":148.99,"high":150.35,"low":148.11,"open":148.27,"volume":1461500},{"timestamp":1451917800,"date":"2016-01-04","index":9517,"close":143.43,"high":147,"low":142.8,"open":146.41,"volume":3331500}]},{"date":"2015-09-16","estimated":2.46,"reported":2.42,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":9432,"close":148.03,"high":150.99,"low":147.51,"open":147.98,"volume":2839000},{"timestamp":1441200600,"date":"2015-09-02","index":9433,"close":150.82,"high":150.88,"low":148.08,"open":150,"volume":1745300},{"timestamp":1441287000,"date":"2015-09-03","index":9434,"close":151.21,"high":153.28,"low":150.66,"open":152.01,"volume":1781300},{"timestamp":1441373400,"date":"2015-09-04","index":9435,"close":148.61,"high":149.9,"low":147.32,"open":149.49,"volume":1480200},{"timestamp":1441719000,"date":"2015-09-08","index":9436,"close":153.29,"high":153.53,"low":150.46,"open":151.01,"volume":1708000},{"timestamp":1441805400,"date":"2015-09-09","index":9437,"close":151.56,"high":155,"low":151.27,"open":154.68,"volume":1891900},{"timestamp":1441891800,"date":"2015-09-10","index":9438,"close":149.57,"high":151.82,"low":149.24,"open":151.16,"volume":2362900},{"timestamp":1441978200,"date":"2015-09-11","index":9439,"close":151.08,"high":151.33,"low":147.58,"open":149,"volume":2380600},{"timestamp":1442237400,"date":"2015-09-14","index":9440,"close":150.23,"high":150.93,"low":149.21,"open":150.74,"volume":2595200},{"timestamp":1442323800,"date":"2015-09-15","index":9441,"close":154,"high":155.63,"low":150.63,"open":150.95,"volume":3237300},{"timestamp":1442410200,"date":"2015-09-16","index":9442,"close":149.63,"high":152.18,"low":146.66,"open":151.41,"volume":6205400}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":9443,"close":149.49,"high":151.87,"low":148.35,"open":149.29,"volume":2879000},{"timestamp":1442583000,"date":"2015-09-18","index":9444,"close":145.3,"high":148.23,"low":144.88,"open":147.8,"volume":3603700},{"timestamp":1442842200,"date":"2015-09-21","index":9445,"close":146.01,"high":146.81,"low":144.6,"open":145.79,"volume":2444600},{"timestamp":1442928600,"date":"2015-09-22","index":9446,"close":143.97,"high":144.52,"low":142.45,"open":144.18,"volume":2425600},{"timestamp":1443015000,"date":"2015-09-23","index":9447,"close":143.65,"high":144.82,"low":143.02,"open":144.17,"volume":1651800},{"timestamp":1443101400,"date":"2015-09-24","index":9448,"close":142.44,"high":142.87,"low":141.1,"open":142.23,"volume":2097400},{"timestamp":1443187800,"date":"2015-09-25","index":9449,"close":144.45,"high":145.77,"low":142.86,"open":143.52,"volume":1731400},{"timestamp":1443447000,"date":"2015-09-28","index":9450,"close":140.74,"high":143.64,"low":140.58,"open":143,"volume":1765200},{"timestamp":1443533400,"date":"2015-09-29","index":9451,"close":141.93,"high":142.21,"low":140.01,"open":140.74,"volume":1444200},{"timestamp":1443619800,"date":"2015-09-30","index":9452,"close":143.98,"high":144.6,"low":142.92,"open":143.53,"volume":1711100},{"timestamp":1443706200,"date":"2015-10-01","index":9453,"close":144.71,"high":145.42,"low":143.63,"open":143.88,"volume":1639200}]},{"date":"2015-06-17","estimated":2.68,"reported":2.66,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":9369,"close":179.92,"high":180.29,"low":175.72,"open":176.5,"volume":1930900},{"timestamp":1433424600,"date":"2015-06-04","index":9370,"close":179.63,"high":179.99,"low":178.77,"open":178.9,"volume":1355000},{"timestamp":1433511000,"date":"2015-06-05","index":9371,"close":182.24,"high":183.03,"low":178.6,"open":179.52,"volume":1940400},{"timestamp":1433770200,"date":"2015-06-08","index":9372,"close":179.89,"high":182,"low":179.64,"open":181.92,"volume":1617700},{"timestamp":1433856600,"date":"2015-06-09","index":9373,"close":180.37,"high":181.6,"low":179,"open":179.95,"volume":991300},{"timestamp":1433943000,"date":"2015-06-10","index":9374,"close":182.32,"high":183.9,"low":179.69,"open":180.34,"volume":1869400},{"timestamp":1434029400,"date":"2015-06-11","index":9375,"close":184.98,"high":185.19,"low":182.84,"open":184.29,"volume":1918600},{"timestamp":1434115800,"date":"2015-06-12","index":9376,"close":183.63,"high":184.82,"low":182.76,"open":184.05,"volume":1680000},{"timestamp":1434375000,"date":"2015-06-15","index":9377,"close":182.66,"high":183.27,"low":181.45,"open":182.53,"volume":1408000},{"timestamp":1434461400,"date":"2015-06-16","index":9378,"close":182.13,"high":183.5,"low":179.84,"open":182.02,"volume":2428100},{"timestamp":1434547800,"date":"2015-06-17","index":9379,"close":176.73,"high":178.88,"low":174.51,"open":178.03,"volume":4032200}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":9380,"close":178.39,"high":180.19,"low":176.56,"open":176.56,"volume":2986600},{"timestamp":1434720600,"date":"2015-06-19","index":9381,"close":175.94,"high":178.34,"low":175.94,"open":177.36,"volume":2448700},{"timestamp":1434979800,"date":"2015-06-22","index":9382,"close":176.28,"high":177.65,"low":176,"open":176.76,"volume":1732600},{"timestamp":1435066200,"date":"2015-06-23","index":9383,"close":175.27,"high":176.83,"low":174.66,"open":176.7,"volume":1532500},{"timestamp":1435152600,"date":"2015-06-24","index":9384,"close":173.42,"high":175.78,"low":172.42,"open":175,"volume":1750000},{"timestamp":1435239000,"date":"2015-06-25","index":9385,"close":172.8,"high":174.02,"low":172.59,"open":173.63,"volume":1527400},{"timestamp":1435325400,"date":"2015-06-26","index":9386,"close":173.66,"high":174.11,"low":173.17,"open":173.67,"volume":1678900},{"timestamp":1435584600,"date":"2015-06-29","index":9387,"close":171.02,"high":173.12,"low":170.69,"open":171.62,"volume":2335800},{"timestamp":1435671000,"date":"2015-06-30","index":9388,"close":170.4,"high":172.84,"low":169.96,"open":172.32,"volume":1551800},{"timestamp":1435757400,"date":"2015-07-01","index":9389,"close":169.81,"high":172.46,"low":169.64,"open":172.11,"volume":1412100},{"timestamp":1435843800,"date":"2015-07-02","index":9390,"close":171.13,"high":171.35,"low":169.95,"open":170.2,"volume":1182000}]},{"date":"2015-03-18","estimated":1.87,"reported":2.01,"pre":[{"timestamp":1425479400,"date":"2015-03-04","index":9306,"close":174.62,"high":175.78,"low":174.41,"open":175.56,"volume":1035300},{"timestamp":1425565800,"date":"2015-03-05","index":9307,"close":174.82,"high":175.34,"low":173.52,"open":175.34,"volume":932200},{"timestamp":1425652200,"date":"2015-03-06","index":9308,"close":173.19,"high":175.21,"low":173,"open":174.03,"volume":1132300},{"timestamp":1425907800,"date":"2015-03-09","index":9309,"close":172.91,"high":174.18,"low":172.64,"open":172.85,"volume":1539100},{"timestamp":1425994200,"date":"2015-03-10","index":9310,"close":170,"high":172.06,"low":170,"open":171.22,"volume":1478400},{"timestamp":1426080600,"date":"2015-03-11","index":9311,"close":171.56,"high":172.33,"low":170,"open":170,"volume":1351800},{"timestamp":1426167000,"date":"2015-03-12","index":9312,"close":173.58,"high":173.63,"low":171.97,"open":171.97,"volume":987900},{"timestamp":1426253400,"date":"2015-03-13","index":9313,"close":173.32,"high":174.81,"low":172.33,"open":173.59,"volume":1150600},{"timestamp":1426512600,"date":"2015-03-16","index":9314,"close":177.32,"high":177.46,"low":174.21,"open":174.21,"volume":1796700},{"timestamp":1426599000,"date":"2015-03-17","index":9315,"close":175.71,"high":178.6,"low":175.71,"open":176.89,"volume":2721100},{"timestamp":1426685400,"date":"2015-03-18","index":9316,"close":173.3,"high":174.14,"low":170.51,"open":172,"volume":4244300}],"post":[{"timestamp":1426771800,"date":"2015-03-19","index":9317,"close":173.85,"high":175.13,"low":172.5,"open":173.59,"volume":2095900},{"timestamp":1426858200,"date":"2015-03-20","index":9318,"close":172.04,"high":174.34,"low":171.88,"open":174.1,"volume":2701600},{"timestamp":1427117400,"date":"2015-03-23","index":9319,"close":170.64,"high":172.28,"low":170.64,"open":172.17,"volume":1754200},{"timestamp":1427203800,"date":"2015-03-24","index":9320,"close":169.16,"high":170.5,"low":169.16,"open":170.29,"volume":1237400},{"timestamp":1427290200,"date":"2015-03-25","index":9321,"close":165.43,"high":169.8,"low":165.35,"open":169.74,"volume":1978400},{"timestamp":1427376600,"date":"2015-03-26","index":9322,"close":165.49,"high":166.63,"low":163.6,"open":164.28,"volume":1752700},{"timestamp":1427463000,"date":"2015-03-27","index":9323,"close":164.59,"high":165.62,"low":164.51,"open":165.05,"volume":917100},{"timestamp":1427722200,"date":"2015-03-30","index":9324,"close":166.75,"high":167.38,"low":164.98,"open":165.05,"volume":1529600},{"timestamp":1427808600,"date":"2015-03-31","index":9325,"close":165.45,"high":166.47,"low":165,"open":166,"volume":1568200},{"timestamp":1427895000,"date":"2015-04-01","index":9326,"close":166.24,"high":166.5,"low":164.28,"open":165.02,"volume":1611200},{"timestamp":1427981400,"date":"2015-04-02","index":9327,"close":166.22,"high":166.81,"low":165.7,"open":166.71,"volume":1642500}]},{"date":"2014-12-17","estimated":2.22,"reported":2.14,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":9245,"close":180.04,"high":180.7,"low":179.49,"open":180.7,"volume":1695800},{"timestamp":1417703400,"date":"2014-12-04","index":9246,"close":180.18,"high":180.75,"low":179.34,"open":180.25,"volume":1431400},{"timestamp":1417789800,"date":"2014-12-05","index":9247,"close":182.03,"high":182.18,"low":180.2,"open":180.25,"volume":1246300},{"timestamp":1418049000,"date":"2014-12-08","index":9248,"close":181.53,"high":183.51,"low":181.26,"open":182.95,"volume":1885300},{"timestamp":1418135400,"date":"2014-12-09","index":9249,"close":178.77,"high":180,"low":176.53,"open":179.79,"volume":2240900},{"timestamp":1418221800,"date":"2014-12-10","index":9250,"close":176.46,"high":179.6,"low":176.36,"open":179.4,"volume":2079600},{"timestamp":1418308200,"date":"2014-12-11","index":9251,"close":176.88,"high":178.61,"low":176.54,"open":177.89,"volume":2082700},{"timestamp":1418394600,"date":"2014-12-12","index":9252,"close":175.79,"high":178.5,"low":175.34,"open":176.38,"volume":1858500},{"timestamp":1418653800,"date":"2014-12-15","index":9253,"close":176.27,"high":178.97,"low":174.76,"open":176.82,"volume":2486000},{"timestamp":1418740200,"date":"2014-12-16","index":9254,"close":174.26,"high":178.1,"low":174.26,"open":176.71,"volume":2784300},{"timestamp":1418826600,"date":"2014-12-17","index":9255,"close":167.78,"high":170,"low":163.57,"open":169.79,"volume":8744900}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":9256,"close":174.38,"high":174.38,"low":170,"open":170.95,"volume":3803000},{"timestamp":1418999400,"date":"2014-12-19","index":9257,"close":174.22,"high":175.71,"low":172.36,"open":174.2,"volume":3857200},{"timestamp":1419258600,"date":"2014-12-22","index":9258,"close":176.87,"high":177.08,"low":174.33,"open":175.24,"volume":1897700},{"timestamp":1419345000,"date":"2014-12-23","index":9259,"close":176.94,"high":178.34,"low":176.08,"open":177.71,"volume":999200},{"timestamp":1419431400,"date":"2014-12-24","index":9260,"close":176.42,"high":177.92,"low":176.31,"open":177.04,"volume":571700},{"timestamp":1419604200,"date":"2014-12-26","index":9261,"close":175.9,"high":177.16,"low":175.38,"open":176.58,"volume":740800},{"timestamp":1419863400,"date":"2014-12-29","index":9262,"close":175.52,"high":175.94,"low":174.55,"open":174.96,"volume":778800},{"timestamp":1419949800,"date":"2014-12-30","index":9263,"close":175,"high":176.49,"low":174.11,"open":174.62,"volume":765900},{"timestamp":1420036200,"date":"2014-12-31","index":9264,"close":173.66,"high":176.28,"low":173.51,"open":175.7,"volume":854200},{"timestamp":1420209000,"date":"2015-01-02","index":9265,"close":172.45,"high":174.64,"low":170.33,"open":173.78,"volume":1249700},{"timestamp":1420468200,"date":"2015-01-05","index":9266,"close":169.8,"high":171.93,"low":169.35,"open":171.82,"volume":1726100}]},{"date":"2014-09-17","estimated":1.96,"reported":2.1,"pre":[{"timestamp":1409751000,"date":"2014-09-03","index":9181,"close":151.71,"high":152.21,"low":150.37,"open":150.48,"volume":1479300},{"timestamp":1409837400,"date":"2014-09-04","index":9182,"close":152.04,"high":154.24,"low":151.69,"open":152.22,"volume":1748300},{"timestamp":1409923800,"date":"2014-09-05","index":9183,"close":153.3,"high":153.35,"low":150.1,"open":151.55,"volume":1208100},{"timestamp":1410183000,"date":"2014-09-08","index":9184,"close":152.4,"high":153.25,"low":151.89,"open":152.54,"volume":1349200},{"timestamp":1410269400,"date":"2014-09-09","index":9185,"close":151,"high":152.4,"low":150.69,"open":152.19,"volume":1001600},{"timestamp":1410355800,"date":"2014-09-10","index":9186,"close":150.76,"high":151.07,"low":150.01,"open":150.95,"volume":993200},{"timestamp":1410442200,"date":"2014-09-11","index":9187,"close":152.53,"high":152.99,"low":150.01,"open":150.08,"volume":1029100},{"timestamp":1410528600,"date":"2014-09-12","index":9188,"close":153.77,"high":154.09,"low":152.54,"open":153.18,"volume":1564600},{"timestamp":1410787800,"date":"2014-09-15","index":9189,"close":154.04,"high":154.32,"low":152.01,"open":154,"volume":1684600},{"timestamp":1410874200,"date":"2014-09-16","index":9190,"close":154.66,"high":155.06,"low":153.05,"open":154.81,"volume":2224400},{"timestamp":1410960600,"date":"2014-09-17","index":9191,"close":159.71,"high":161.65,"low":159.2,"open":159.7,"volume":4338900}],"post":[{"timestamp":1411047000,"date":"2014-09-18","index":9192,"close":158.93,"high":161.25,"low":158.69,"open":159.8,"volume":3393100},{"timestamp":1411133400,"date":"2014-09-19","index":9193,"close":158.33,"high":160.26,"low":158.33,"open":160.09,"volume":4271100},{"timestamp":1411392600,"date":"2014-09-22","index":9194,"close":157.86,"high":158.85,"low":157.81,"open":158.01,"volume":1621300},{"timestamp":1411479000,"date":"2014-09-23","index":9195,"close":158,"high":159,"low":157.46,"open":157.59,"volume":1357700},{"timestamp":1411565400,"date":"2014-09-24","index":9196,"close":159.31,"high":159.54,"low":157.8,"open":158.37,"volume":1497300},{"timestamp":1411651800,"date":"2014-09-25","index":9197,"close":157.16,"high":159.52,"low":157.04,"open":159.29,"volume":1132900},{"timestamp":1411738200,"date":"2014-09-26","index":9198,"close":159.78,"high":160.35,"low":157.52,"open":157.57,"volume":1239400},{"timestamp":1411997400,"date":"2014-09-29","index":9199,"close":162.18,"high":162.52,"low":158.53,"open":158.84,"volume":2055100},{"timestamp":1412083800,"date":"2014-09-30","index":9200,"close":161.45,"high":163.84,"low":161.3,"open":162.21,"volume":2875900},{"timestamp":1412170200,"date":"2014-10-01","index":9201,"close":158.14,"high":161.39,"low":157.64,"open":161,"volume":2429500},{"timestamp":1412256600,"date":"2014-10-02","index":9202,"close":159.03,"high":159.35,"low":156.7,"open":158.16,"volume":1747200}]},{"date":"2014-06-18","estimated":2.36,"reported":2.46,"pre":[{"timestamp":1401888600,"date":"2014-06-04","index":9118,"close":143,"high":143.31,"low":142.38,"open":142.74,"volume":1091200},{"timestamp":1401975000,"date":"2014-06-05","index":9119,"close":142.65,"high":143.99,"low":142.36,"open":143.47,"volume":1953400},{"timestamp":1402061400,"date":"2014-06-06","index":9120,"close":142.7,"high":143.3,"low":142.28,"open":142.83,"volume":2273800},{"timestamp":1402320600,"date":"2014-06-09","index":9121,"close":143.65,"high":144.4,"low":142.69,"open":142.69,"volume":1661900},{"timestamp":1402407000,"date":"2014-06-10","index":9122,"close":143.79,"high":143.91,"low":142.81,"open":142.97,"volume":1087800},{"timestamp":1402493400,"date":"2014-06-11","index":9123,"close":142.75,"high":143.09,"low":141.94,"open":143.07,"volume":1016000},{"timestamp":1402579800,"date":"2014-06-12","index":9124,"close":139.21,"high":142.28,"low":139.14,"open":142.09,"volume":1594000},{"timestamp":1402666200,"date":"2014-06-13","index":9125,"close":140.27,"high":140.7,"low":139.09,"open":139.53,"volume":1266600},{"timestamp":1402925400,"date":"2014-06-16","index":9126,"close":139.45,"high":140.48,"low":139.25,"open":139.82,"volume":1458400},{"timestamp":1403011800,"date":"2014-06-17","index":9127,"close":140.31,"high":141.07,"low":138.3,"open":139.05,"volume":1857000},{"timestamp":1403098200,"date":"2014-06-18","index":9128,"close":148.95,"high":149.37,"low":145.09,"open":145.35,"volume":5650700}],"post":[{"timestamp":1403184600,"date":"2014-06-19","index":9129,"close":147.6,"high":149.33,"low":146.83,"open":147.96,"volume":3368900},{"timestamp":1403271000,"date":"2014-06-20","index":9130,"close":148.12,"high":148.46,"low":147.66,"open":147.84,"volume":2758700},{"timestamp":1403530200,"date":"2014-06-23","index":9131,"close":148.88,"high":149.68,"low":147.96,"open":148,"volume":2654200},{"timestamp":1403616600,"date":"2014-06-24","index":9132,"close":149.68,"high":151.15,"low":148.44,"open":148.44,"volume":3019400},{"timestamp":1403703000,"date":"2014-06-25","index":9133,"close":151.42,"high":151.89,"low":148.82,"open":149.11,"volume":2022300},{"timestamp":1403789400,"date":"2014-06-26","index":9134,"close":151.5,"high":151.68,"low":150.05,"open":151.36,"volume":1163000},{"timestamp":1403875800,"date":"2014-06-27","index":9135,"close":151.41,"high":151.76,"low":150.76,"open":151.29,"volume":1945500},{"timestamp":1404135000,"date":"2014-06-30","index":9136,"close":151.38,"high":151.67,"low":150.66,"open":151.4,"volume":1433000},{"timestamp":1404221400,"date":"2014-07-01","index":9137,"close":152.38,"high":152.84,"low":151.57,"open":152,"volume":1445000},{"timestamp":1404307800,"date":"2014-07-02","index":9138,"close":152.27,"high":153.24,"low":152.08,"open":152.27,"volume":1236300},{"timestamp":1404394200,"date":"2014-07-03","index":9139,"close":153.61,"high":153.74,"low":152.54,"open":152.79,"volume":660800}]},{"date":"2014-03-19","estimated":1.45,"reported":1.23,"pre":[{"timestamp":1394029800,"date":"2014-03-05","index":9055,"close":136.91,"high":137.6,"low":136.51,"open":137.24,"volume":1292200},{"timestamp":1394116200,"date":"2014-03-06","index":9056,"close":137.29,"high":137.64,"low":136.19,"open":137.25,"volume":1581300},{"timestamp":1394202600,"date":"2014-03-07","index":9057,"close":137.43,"high":138.6,"low":136.96,"open":137.92,"volume":1353800},{"timestamp":1394458200,"date":"2014-03-10","index":9058,"close":137.86,"high":138.39,"low":136.81,"open":137.03,"volume":1720700},{"timestamp":1394544600,"date":"2014-03-11","index":9059,"close":137.29,"high":138.07,"low":136.71,"open":137.74,"volume":1483500},{"timestamp":1394631000,"date":"2014-03-12","index":9060,"close":137.79,"high":138.14,"low":136,"open":136.8,"volume":1275600},{"timestamp":1394717400,"date":"2014-03-13","index":9061,"close":136.68,"high":139.29,"low":135.88,"open":138.36,"volume":2286000},{"timestamp":1394803800,"date":"2014-03-14","index":9062,"close":136.76,"high":137.75,"low":136.02,"open":136.38,"volume":2629200},{"timestamp":1395063000,"date":"2014-03-17","index":9063,"close":137.58,"high":138.61,"low":137.11,"open":137.71,"volume":3855000},{"timestamp":1395149400,"date":"2014-03-18","index":9064,"close":138.57,"high":139.19,"low":137.35,"open":137.59,"volume":2578900},{"timestamp":1395235800,"date":"2014-03-19","index":9065,"close":138.38,"high":141.17,"low":137.14,"open":138.11,"volume":3110400}],"post":[{"timestamp":1395322200,"date":"2014-03-20","index":9066,"close":136.5,"high":137.73,"low":135.24,"open":137.03,"volume":3377700},{"timestamp":1395408600,"date":"2014-03-21","index":9067,"close":136.79,"high":138,"low":136.02,"open":137.51,"volume":5017900},{"timestamp":1395667800,"date":"2014-03-24","index":9068,"close":134.95,"high":137.2,"low":134.87,"open":137.15,"volume":3206900},{"timestamp":1395754200,"date":"2014-03-25","index":9069,"close":134.16,"high":135.68,"low":132.52,"open":134.88,"volume":4336800},{"timestamp":1395840600,"date":"2014-03-26","index":9070,"close":132.12,"high":135.31,"low":132.09,"open":134.48,"volume":2870700},{"timestamp":1395927000,"date":"2014-03-27","index":9071,"close":132.11,"high":132.64,"low":131.3,"open":132,"volume":3042800},{"timestamp":1396013400,"date":"2014-03-28","index":9072,"close":132.01,"high":133.4,"low":132.01,"open":132.44,"volume":5019100},{"timestamp":1396272600,"date":"2014-03-31","index":9073,"close":132.56,"high":133.24,"low":131.87,"open":132.52,"volume":4368000},{"timestamp":1396359000,"date":"2014-04-01","index":9074,"close":134.11,"high":134.11,"low":132.78,"open":133,"volume":2513800},{"timestamp":1396445400,"date":"2014-04-02","index":9075,"close":134.76,"high":135.2,"low":133.94,"open":134.1,"volume":1747800},{"timestamp":1396531800,"date":"2014-04-03","index":9076,"close":135.3,"high":136.12,"low":134.7,"open":134.7,"volume":1987600}]},{"date":"2013-12-18","estimated":1.64,"reported":1.57,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":8994,"close":138.71,"high":140,"low":136.81,"open":137.66,"volume":1187900},{"timestamp":1386253800,"date":"2013-12-05","index":8995,"close":138.22,"high":139.67,"low":137.67,"open":137.9,"volume":1161200},{"timestamp":1386340200,"date":"2013-12-06","index":8996,"close":139.39,"high":140.17,"low":139.07,"open":139.99,"volume":1216500},{"timestamp":1386599400,"date":"2013-12-09","index":8997,"close":139.81,"high":140,"low":139.11,"open":139.82,"volume":1349300},{"timestamp":1386685800,"date":"2013-12-10","index":8998,"close":138.49,"high":140.18,"low":138.22,"open":139.66,"volume":1538700},{"timestamp":1386772200,"date":"2013-12-11","index":8999,"close":136.51,"high":139,"low":136.35,"open":138.88,"volume":1451900},{"timestamp":1386858600,"date":"2013-12-12","index":9000,"close":136.34,"high":137.53,"low":136.27,"open":136.56,"volume":1795700},{"timestamp":1386945000,"date":"2013-12-13","index":9001,"close":137.9,"high":138.88,"low":137.01,"open":138.01,"volume":2583700},{"timestamp":1387204200,"date":"2013-12-16","index":9002,"close":139.85,"high":140.97,"low":138.88,"open":139.59,"volume":3549800},{"timestamp":1387290600,"date":"2013-12-17","index":9003,"close":139.09,"high":140.17,"low":138.5,"open":139.8,"volume":2697000},{"timestamp":1387377000,"date":"2013-12-18","index":9004,"close":139.72,"high":140.24,"low":137.36,"open":138.1,"volume":4825100}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":9005,"close":139.69,"high":140.02,"low":137.76,"open":139.61,"volume":2688900},{"timestamp":1387549800,"date":"2013-12-20","index":9006,"close":142.71,"high":143.73,"low":139.23,"open":139.52,"volume":3350200},{"timestamp":1387809000,"date":"2013-12-23","index":9007,"close":142.19,"high":143.44,"low":141.62,"open":143.31,"volume":1461000},{"timestamp":1387895400,"date":"2013-12-24","index":9008,"close":142,"high":142.38,"low":141.14,"open":142.24,"volume":750600},{"timestamp":1388068200,"date":"2013-12-26","index":9009,"close":143.3,"high":143.52,"low":142.33,"open":142.65,"volume":1246400},{"timestamp":1388154600,"date":"2013-12-27","index":9010,"close":143.43,"high":143.86,"low":142.74,"open":143.28,"volume":923500},{"timestamp":1388413800,"date":"2013-12-30","index":9011,"close":143.05,"high":143.88,"low":142.86,"open":143.48,"volume":889300},{"timestamp":1388500200,"date":"2013-12-31","index":9012,"close":143.77,"high":144.13,"low":143,"open":143.01,"volume":1102600},{"timestamp":1388673000,"date":"2014-01-02","index":9013,"close":139.77,"high":144.39,"low":139.57,"open":142.9,"volume":3360000},{"timestamp":1388759400,"date":"2014-01-03","index":9014,"close":140.05,"high":141.15,"low":139.91,"open":140.33,"volume":2779600},{"timestamp":1389018600,"date":"2014-01-06","index":9015,"close":138.72,"high":143,"low":138.26,"open":142.7,"volume":2995000}]},{"date":"2013-09-18","estimated":1.5,"reported":1.53,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":8930,"close":107.61,"high":107.9,"low":107.12,"open":107.44,"volume":1665800},{"timestamp":1378387800,"date":"2013-09-05","index":8931,"close":109.05,"high":109.47,"low":107.47,"open":107.47,"volume":1460500},{"timestamp":1378474200,"date":"2013-09-06","index":8932,"close":108.16,"high":109.79,"low":107.4,"open":109.34,"volume":1511800},{"timestamp":1378733400,"date":"2013-09-09","index":8933,"close":109.1,"high":109.19,"low":107.63,"open":108.4,"volume":2203000},{"timestamp":1378819800,"date":"2013-09-10","index":8934,"close":110.59,"high":111.5,"low":109.74,"open":109.78,"volume":1677300},{"timestamp":1378906200,"date":"2013-09-11","index":8935,"close":110.25,"high":110.67,"low":109.52,"open":110.53,"volume":1356400},{"timestamp":1378992600,"date":"2013-09-12","index":8936,"close":108.39,"high":110.12,"low":107.74,"open":110.1,"volume":2306500},{"timestamp":1379079000,"date":"2013-09-13","index":8937,"close":107.24,"high":108.9,"low":106.38,"open":108.72,"volume":2974200},{"timestamp":1379338200,"date":"2013-09-16","index":8938,"close":109.57,"high":111,"low":108.56,"open":108.85,"volume":2673200},{"timestamp":1379424600,"date":"2013-09-17","index":8939,"close":110.68,"high":111.48,"low":109.79,"open":109.89,"volume":2575500},{"timestamp":1379511000,"date":"2013-09-18","index":8940,"close":116.25,"high":116.95,"low":112.5,"open":113.2,"volume":6671000}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":8941,"close":116.83,"high":117.38,"low":114.54,"open":114.63,"volume":3291200},{"timestamp":1379683800,"date":"2013-09-20","index":8942,"close":116.83,"high":118.31,"low":116.71,"open":117.48,"volume":2624800},{"timestamp":1379943000,"date":"2013-09-23","index":8943,"close":114.91,"high":116,"low":114.12,"open":115.17,"volume":2022300},{"timestamp":1380029400,"date":"2013-09-24","index":8944,"close":114.72,"high":115.88,"low":114.59,"open":114.85,"volume":1291200},{"timestamp":1380115800,"date":"2013-09-25","index":8945,"close":113.57,"high":115.13,"low":112.92,"open":115.04,"volume":2426100},{"timestamp":1380202200,"date":"2013-09-26","index":8946,"close":113.56,"high":114.73,"low":112.87,"open":113.97,"volume":1660200},{"timestamp":1380288600,"date":"2013-09-27","index":8947,"close":113.77,"high":113.93,"low":112.92,"open":113.02,"volume":1052100},{"timestamp":1380547800,"date":"2013-09-30","index":8948,"close":114.11,"high":114.75,"low":112.44,"open":112.57,"volume":1709900},{"timestamp":1380634200,"date":"2013-10-01","index":8949,"close":115.26,"high":115.32,"low":113.87,"open":114.24,"volume":1456300},{"timestamp":1380720600,"date":"2013-10-02","index":8950,"close":115.28,"high":115.36,"low":113.92,"open":114.51,"volume":1198500},{"timestamp":1380807000,"date":"2013-10-03","index":8951,"close":113.55,"high":115.17,"low":111.8,"open":114.87,"volume":2162800}]},{"date":"2013-06-19","estimated":1.96,"reported":2.13,"pre":[{"timestamp":1370439000,"date":"2013-06-05","index":8867,"close":97.09,"high":98.2,"low":96.18,"open":98,"volume":2174500},{"timestamp":1370525400,"date":"2013-06-06","index":8868,"close":96.84,"high":97.52,"low":95.64,"open":97.01,"volume":2478500},{"timestamp":1370611800,"date":"2013-06-07","index":8869,"close":99.78,"high":99.84,"low":97.48,"open":97.74,"volume":2508400},{"timestamp":1370871000,"date":"2013-06-10","index":8870,"close":98.66,"high":99.98,"low":98.54,"open":99.86,"volume":1842300},{"timestamp":1370957400,"date":"2013-06-11","index":8871,"close":98.04,"high":98.79,"low":97.11,"open":97.61,"volume":1563000},{"timestamp":1371043800,"date":"2013-06-12","index":8872,"close":97.49,"high":98.9,"low":97.28,"open":98.58,"volume":1289900},{"timestamp":1371130200,"date":"2013-06-13","index":8873,"close":99.58,"high":99.85,"low":97.1,"open":97.41,"volume":1424300},{"timestamp":1371216600,"date":"2013-06-14","index":8874,"close":99.12,"high":100.75,"low":98.72,"open":99.51,"volume":1534900},{"timestamp":1371475800,"date":"2013-06-17","index":8875,"close":98.41,"high":100.2,"low":97.68,"open":100.13,"volume":2504600},{"timestamp":1371562200,"date":"2013-06-18","index":8876,"close":99.48,"high":100.38,"low":98.24,"open":98.62,"volume":2195300},{"timestamp":1371648600,"date":"2013-06-19","index":8877,"close":100.54,"high":103.47,"low":99.26,"open":100.96,"volume":4496600}],"post":[{"timestamp":1371735000,"date":"2013-06-20","index":8878,"close":95.71,"high":97.97,"low":95.17,"open":97.84,"volume":4945600},{"timestamp":1371821400,"date":"2013-06-21","index":8879,"close":96.46,"high":97.03,"low":94.67,"open":96.5,"volume":3632400},{"timestamp":1372080600,"date":"2013-06-24","index":8880,"close":95.9,"high":96.7,"low":94.6,"open":95.37,"volume":2710500},{"timestamp":1372167000,"date":"2013-06-25","index":8881,"close":97.19,"high":98.31,"low":96.68,"open":97.05,"volume":2240600},{"timestamp":1372253400,"date":"2013-06-26","index":8882,"close":98.37,"high":99.35,"low":97.99,"open":98.07,"volume":2777200},{"timestamp":1372339800,"date":"2013-06-27","index":8883,"close":99.37,"high":99.53,"low":98.73,"open":99.15,"volume":1941500},{"timestamp":1372426200,"date":"2013-06-28","index":8884,"close":98.58,"high":99.59,"low":98.58,"open":98.91,"volume":2245400},{"timestamp":1372685400,"date":"2013-07-01","index":8885,"close":98.89,"high":99.73,"low":98.55,"open":98.72,"volume":1975900},{"timestamp":1372771800,"date":"2013-07-02","index":8886,"close":98.27,"high":99.42,"low":97.94,"open":98.76,"volume":1740900},{"timestamp":1372858200,"date":"2013-07-03","index":8887,"close":97.77,"high":98.25,"low":97.54,"open":97.88,"volume":783900},{"timestamp":1373031000,"date":"2013-07-05","index":8888,"close":98.96,"high":99.2,"low":98.18,"open":98.59,"volume":1056300}]},{"date":"2013-03-20","estimated":1.38,"reported":1.23,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":8804,"close":108.04,"high":109.48,"low":107.77,"open":109.08,"volume":1716700},{"timestamp":1362666600,"date":"2013-03-07","index":8805,"close":106.96,"high":108,"low":106.59,"open":107.81,"volume":1746500},{"timestamp":1362753000,"date":"2013-03-08","index":8806,"close":107.8,"high":107.95,"low":107.02,"open":107.59,"volume":1195600},{"timestamp":1363008600,"date":"2013-03-11","index":8807,"close":107.41,"high":109.66,"low":106.27,"open":107.69,"volume":1372700},{"timestamp":1363095000,"date":"2013-03-12","index":8808,"close":106.43,"high":107.68,"low":106,"open":107.48,"volume":1268500},{"timestamp":1363181400,"date":"2013-03-13","index":8809,"close":107.87,"high":108.2,"low":106.48,"open":106.53,"volume":1412300},{"timestamp":1363267800,"date":"2013-03-14","index":8810,"close":108.84,"high":108.84,"low":107.84,"open":108.01,"volume":1450000},{"timestamp":1363354200,"date":"2013-03-15","index":8811,"close":109.07,"high":109.12,"low":108.04,"open":108.62,"volume":2096500},{"timestamp":1363613400,"date":"2013-03-18","index":8812,"close":107.29,"high":108.41,"low":106.85,"open":107.83,"volume":1784700},{"timestamp":1363699800,"date":"2013-03-19","index":8813,"close":106.46,"high":107.98,"low":106,"open":107.4,"volume":2651700},{"timestamp":1363786200,"date":"2013-03-20","index":8814,"close":99.13,"high":102.5,"low":98.82,"open":102,"volume":11579100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":8815,"close":96.5,"high":98.99,"low":95.3,"open":98.78,"volume":9159800},{"timestamp":1363959000,"date":"2013-03-22","index":8816,"close":98.48,"high":98.9,"low":96.99,"open":97.02,"volume":5379400},{"timestamp":1364218200,"date":"2013-03-25","index":8817,"close":97.02,"high":98.66,"low":96.08,"open":98.51,"volume":2910300},{"timestamp":1364304600,"date":"2013-03-26","index":8818,"close":97.72,"high":98.32,"low":97.16,"open":97.33,"volume":2532800},{"timestamp":1364391000,"date":"2013-03-27","index":8819,"close":97.65,"high":97.68,"low":96.62,"open":97.29,"volume":2335500},{"timestamp":1364477400,"date":"2013-03-28","index":8820,"close":98.2,"high":98.43,"low":97.2,"open":97.28,"volume":2217200},{"timestamp":1364823000,"date":"2013-04-01","index":8821,"close":97.78,"high":99.53,"low":97.56,"open":98.41,"volume":2050800},{"timestamp":1364909400,"date":"2013-04-02","index":8822,"close":97.12,"high":98.22,"low":96.82,"open":97.8,"volume":1838600},{"timestamp":1364995800,"date":"2013-04-03","index":8823,"close":96.28,"high":97.66,"low":96.08,"open":97.15,"volume":2932600},{"timestamp":1365082200,"date":"2013-04-04","index":8824,"close":95.98,"high":97.25,"low":95.96,"open":96.53,"volume":2249000},{"timestamp":1365168600,"date":"2013-04-05","index":8825,"close":95.5,"high":95.85,"low":94.2,"open":94.91,"volume":2878100}]},{"date":"2012-12-19","estimated":1.41,"reported":1.39,"pre":[{"timestamp":1354717800,"date":"2012-12-05","index":8743,"close":89.43,"high":89.93,"low":88.07,"open":88.56,"volume":1837000},{"timestamp":1354804200,"date":"2012-12-06","index":8744,"close":89.26,"high":89.5,"low":88.65,"open":89.3,"volume":1078000},{"timestamp":1354890600,"date":"2012-12-07","index":8745,"close":89.36,"high":89.91,"low":88.8,"open":89.54,"volume":1108600},{"timestamp":1355149800,"date":"2012-12-10","index":8746,"close":90.53,"high":90.59,"low":89.22,"open":89.39,"volume":1406900},{"timestamp":1355236200,"date":"2012-12-11","index":8747,"close":90.25,"high":91.49,"low":89.69,"open":90.65,"volume":2276300},{"timestamp":1355322600,"date":"2012-12-12","index":8748,"close":89.71,"high":90.53,"low":89.02,"open":89.09,"volume":2113400},{"timestamp":1355409000,"date":"2012-12-13","index":8749,"close":89.71,"high":90.5,"low":89.29,"open":89.58,"volume":1699000},{"timestamp":1355495400,"date":"2012-12-14","index":8750,"close":90.09,"high":90.93,"low":89.35,"open":89.76,"volume":1813500},{"timestamp":1355754600,"date":"2012-12-17","index":8751,"close":91.02,"high":91.15,"low":90.36,"open":90.4,"volume":1832000},{"timestamp":1355841000,"date":"2012-12-18","index":8752,"close":92.36,"high":93.21,"low":90.41,"open":90.89,"volume":3130100},{"timestamp":1355927400,"date":"2012-12-19","index":8753,"close":93.2,"high":95.44,"low":93.05,"open":93.12,"volume":5324300}],"post":[{"timestamp":1356013800,"date":"2012-12-20","index":8754,"close":93.27,"high":93.63,"low":91.54,"open":93,"volume":4270900},{"timestamp":1356100200,"date":"2012-12-21","index":8755,"close":92.74,"high":93.29,"low":91.84,"open":92.07,"volume":2912600},{"timestamp":1356359400,"date":"2012-12-24","index":8756,"close":92.14,"high":92.8,"low":91.94,"open":92.71,"volume":607300},{"timestamp":1356532200,"date":"2012-12-26","index":8757,"close":92.07,"high":92.97,"low":91.74,"open":92.34,"volume":904700},{"timestamp":1356618600,"date":"2012-12-27","index":8758,"close":91.5,"high":91.97,"low":90.15,"open":91.96,"volume":1580300},{"timestamp":1356705000,"date":"2012-12-28","index":8759,"close":90.39,"high":91.48,"low":90.35,"open":91,"volume":981300},{"timestamp":1356964200,"date":"2012-12-31","index":8760,"close":91.72,"high":91.8,"low":90.05,"open":90.33,"volume":1451700},{"timestamp":1357137000,"date":"2013-01-02","index":8761,"close":94.25,"high":95.19,"low":93.37,"open":93.46,"volume":2020100},{"timestamp":1357223400,"date":"2013-01-03","index":8762,"close":94.6,"high":95.17,"low":94.12,"open":94.12,"volume":1723800},{"timestamp":1357309800,"date":"2013-01-04","index":8763,"close":94.91,"high":95.05,"low":94.36,"open":94.8,"volume":1500600},{"timestamp":1357569000,"date":"2013-01-07","index":8764,"close":94.72,"high":94.75,"low":94.25,"open":94.41,"volume":1148600}]},{"date":"2012-09-18","estimated":1.4,"reported":1.45,"pre":[{"timestamp":1346765400,"date":"2012-09-04","index":8680,"close":87.54,"high":88.11,"low":86.87,"open":87.37,"volume":1982400},{"timestamp":1346851800,"date":"2012-09-05","index":8681,"close":85.8,"high":87.17,"low":85.31,"open":85.6,"volume":5980600},{"timestamp":1346938200,"date":"2012-09-06","index":8682,"close":87.54,"high":87.64,"low":85.87,"open":85.87,"volume":2692900},{"timestamp":1347024600,"date":"2012-09-07","index":8683,"close":87.38,"high":87.58,"low":87.02,"open":87.5,"volume":1530900},{"timestamp":1347283800,"date":"2012-09-10","index":8684,"close":87.96,"high":88.27,"low":87.11,"open":87.19,"volume":2305000},{"timestamp":1347370200,"date":"2012-09-11","index":8685,"close":88.7,"high":89.09,"low":88.1,"open":88.21,"volume":2089200},{"timestamp":1347456600,"date":"2012-09-12","index":8686,"close":89.08,"high":89.13,"low":88.4,"open":88.98,"volume":1421800},{"timestamp":1347543000,"date":"2012-09-13","index":8687,"close":90.36,"high":90.92,"low":88.23,"open":89.01,"volume":2144400},{"timestamp":1347629400,"date":"2012-09-14","index":8688,"close":90.15,"high":90.74,"low":89.81,"open":90.1,"volume":2294200},{"timestamp":1347888600,"date":"2012-09-17","index":8689,"close":89.28,"high":90.09,"low":88.92,"open":89.71,"volume":2381300},{"timestamp":1347975000,"date":"2012-09-18","index":8690,"close":86.55,"high":88.33,"low":86.36,"open":86.95,"volume":6413300}],"post":[{"timestamp":1348061400,"date":"2012-09-19","index":8691,"close":86.9,"high":87.08,"low":85.9,"open":86.51,"volume":4024500},{"timestamp":1348147800,"date":"2012-09-20","index":8692,"close":85.17,"high":86.58,"low":84.9,"open":86.3,"volume":4071400},{"timestamp":1348234200,"date":"2012-09-21","index":8693,"close":84.39,"high":85.89,"low":84.15,"open":85.89,"volume":5200800},{"timestamp":1348493400,"date":"2012-09-24","index":8694,"close":85.16,"high":85.5,"low":83.92,"open":84,"volume":2831600},{"timestamp":1348579800,"date":"2012-09-25","index":8695,"close":84.54,"high":85.85,"low":84.53,"open":85.59,"volume":2829800},{"timestamp":1348666200,"date":"2012-09-26","index":8696,"close":84.39,"high":84.95,"low":83.98,"open":84.27,"volume":2369300},{"timestamp":1348752600,"date":"2012-09-27","index":8697,"close":85.77,"high":85.8,"low":84.56,"open":84.96,"volume":2500100},{"timestamp":1348839000,"date":"2012-09-28","index":8698,"close":84.62,"high":85.47,"low":84.17,"open":85.38,"volume":2408000},{"timestamp":1349098200,"date":"2012-10-01","index":8699,"close":85.02,"high":85.94,"low":84.53,"open":84.93,"volume":2037100},{"timestamp":1349184600,"date":"2012-10-02","index":8700,"close":84.5,"high":85.81,"low":84.21,"open":85.18,"volume":1683300},{"timestamp":1349271000,"date":"2012-10-03","index":8701,"close":85.62,"high":85.88,"low":84.4,"open":84.8,"volume":1726300}]},{"date":"2012-06-19","estimated":1.92,"reported":1.99,"pre":[{"timestamp":1338903000,"date":"2012-06-05","index":8617,"close":84.34,"high":85.69,"low":83.8,"open":85.1,"volume":2227900},{"timestamp":1338989400,"date":"2012-06-06","index":8618,"close":86.83,"high":86.83,"low":84.91,"open":85,"volume":2402800},{"timestamp":1339075800,"date":"2012-06-07","index":8619,"close":86.1,"high":88.36,"low":86,"open":88.02,"volume":2643400},{"timestamp":1339162200,"date":"2012-06-08","index":8620,"close":87.57,"high":87.63,"low":86,"open":86.45,"volume":1760300},{"timestamp":1339421400,"date":"2012-06-11","index":8621,"close":86.28,"high":88.35,"low":86.12,"open":88.17,"volume":2126500},{"timestamp":1339507800,"date":"2012-06-12","index":8622,"close":87.69,"high":87.83,"low":85.97,"open":86.47,"volume":1783300},{"timestamp":1339594200,"date":"2012-06-13","index":8623,"close":86.19,"high":87.41,"low":85.57,"open":87.09,"volume":2573000},{"timestamp":1339680600,"date":"2012-06-14","index":8624,"close":86.84,"high":87.44,"low":85.99,"open":86.53,"volume":2333700},{"timestamp":1339767000,"date":"2012-06-15","index":8625,"close":87.63,"high":87.67,"low":86.54,"open":87.35,"volume":2093600},{"timestamp":1340026200,"date":"2012-06-18","index":8626,"close":88.51,"high":88.99,"low":87.16,"open":87.4,"volume":2619200},{"timestamp":1340112600,"date":"2012-06-19","index":8627,"close":91.01,"high":91.95,"low":86.79,"open":87.02,"volume":4691900}],"post":[{"timestamp":1340199000,"date":"2012-06-20","index":8628,"close":91.34,"high":92.31,"low":90.31,"open":90.64,"volume":3132200},{"timestamp":1340285400,"date":"2012-06-21","index":8629,"close":90.63,"high":92.16,"low":90.55,"open":91.76,"volume":2893600},{"timestamp":1340371800,"date":"2012-06-22","index":8630,"close":90.54,"high":91.26,"low":89.83,"open":91.26,"volume":2713300},{"timestamp":1340631000,"date":"2012-06-25","index":8631,"close":88.81,"high":89.63,"low":87.82,"open":89.57,"volume":1933400},{"timestamp":1340717400,"date":"2012-06-26","index":8632,"close":87.55,"high":89.02,"low":87.18,"open":88.83,"volume":2202800},{"timestamp":1340803800,"date":"2012-06-27","index":8633,"close":87.9,"high":88.21,"low":87.13,"open":87.6,"volume":1836500},{"timestamp":1340890200,"date":"2012-06-28","index":8634,"close":88.79,"high":88.9,"low":87.31,"open":87.42,"volume":1432300},{"timestamp":1340976600,"date":"2012-06-29","index":8635,"close":91.61,"high":91.61,"low":89.68,"open":90.29,"volume":2078200},{"timestamp":1341235800,"date":"2012-07-02","index":8636,"close":91.54,"high":91.87,"low":89.55,"open":91.59,"volume":1833700},{"timestamp":1341322200,"date":"2012-07-03","index":8637,"close":92.6,"high":92.8,"low":91.13,"open":91.44,"volume":1033100},{"timestamp":1341495000,"date":"2012-07-05","index":8638,"close":92.11,"high":92.57,"low":91.4,"open":91.91,"volume":1398500}]},{"date":"2012-03-22","estimated":1.35,"reported":1.55,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":8556,"close":90.99,"high":91.5,"low":89.67,"open":90.62,"volume":2103400},{"timestamp":1331303400,"date":"2012-03-09","index":8557,"close":91.79,"high":92.19,"low":90.07,"open":91.44,"volume":1801100},{"timestamp":1331559000,"date":"2012-03-12","index":8558,"close":91.33,"high":91.93,"low":90.36,"open":91.83,"volume":1408600},{"timestamp":1331645400,"date":"2012-03-13","index":8559,"close":92.88,"high":92.97,"low":91.4,"open":92,"volume":1625000},{"timestamp":1331731800,"date":"2012-03-14","index":8560,"close":92.2,"high":92.97,"low":91.45,"open":92.9,"volume":1434600},{"timestamp":1331818200,"date":"2012-03-15","index":8561,"close":94.61,"high":95.04,"low":92.34,"open":92.5,"volume":2629000},{"timestamp":1331904600,"date":"2012-03-16","index":8562,"close":94.34,"high":95.08,"low":93.57,"open":94.86,"volume":2477000},{"timestamp":1332163800,"date":"2012-03-19","index":8563,"close":94.89,"high":95.98,"low":94.49,"open":95.87,"volume":2442300},{"timestamp":1332250200,"date":"2012-03-20","index":8564,"close":94.64,"high":95.26,"low":93.88,"open":94.57,"volume":1637600},{"timestamp":1332336600,"date":"2012-03-21","index":8565,"close":95.82,"high":96.89,"low":94.42,"open":94.97,"volume":4099600},{"timestamp":1332423000,"date":"2012-03-22","index":8566,"close":92.5,"high":94.15,"low":91.26,"open":93.36,"volume":6667800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":8567,"close":92.38,"high":92.52,"low":90.39,"open":92.32,"volume":3633800},{"timestamp":1332768600,"date":"2012-03-26","index":8568,"close":92.77,"high":93.29,"low":92.24,"open":93.15,"volume":3102700},{"timestamp":1332855000,"date":"2012-03-27","index":8569,"close":91.9,"high":93.18,"low":91.89,"open":92.92,"volume":2429600},{"timestamp":1332941400,"date":"2012-03-28","index":8570,"close":91.49,"high":92.23,"low":90.51,"open":92.13,"volume":2569800},{"timestamp":1333027800,"date":"2012-03-29","index":8571,"close":91.74,"high":91.87,"low":89.9,"open":90.7,"volume":2118500},{"timestamp":1333114200,"date":"2012-03-30","index":8572,"close":91.96,"high":92.31,"low":91.04,"open":92.08,"volume":1684200},{"timestamp":1333373400,"date":"2012-04-02","index":8573,"close":92.19,"high":92.85,"low":91.5,"open":92.04,"volume":1658300},{"timestamp":1333459800,"date":"2012-04-03","index":8574,"close":91.49,"high":92.28,"low":90.56,"open":91.97,"volume":1825100},{"timestamp":1333546200,"date":"2012-04-04","index":8575,"close":90.64,"high":91.08,"low":90.12,"open":90.85,"volume":1457900},{"timestamp":1333632600,"date":"2012-04-05","index":8576,"close":90.39,"high":90.62,"low":90.03,"open":90.27,"volume":1230700},{"timestamp":1333978200,"date":"2012-04-09","index":8577,"close":88.47,"high":89.27,"low":88.16,"open":88.9,"volume":2118200}]},{"date":"2011-12-15","estimated":1.52,"reported":1.57,"pre":[{"timestamp":1322749800,"date":"2011-12-01","index":8490,"close":82.03,"high":82.75,"low":81.61,"open":82.52,"volume":2110000},{"timestamp":1322836200,"date":"2011-12-02","index":8491,"close":82.14,"high":83.46,"low":81.96,"open":83.17,"volume":2646500},{"timestamp":1323095400,"date":"2011-12-05","index":8492,"close":83.2,"high":84.22,"low":82.38,"open":83.86,"volume":2709800},{"timestamp":1323181800,"date":"2011-12-06","index":8493,"close":82.67,"high":83.53,"low":82.1,"open":83.43,"volume":2109400},{"timestamp":1323268200,"date":"2011-12-07","index":8494,"close":84.19,"high":84.66,"low":82.05,"open":82.48,"volume":2450100},{"timestamp":1323354600,"date":"2011-12-08","index":8495,"close":82.47,"high":84.43,"low":82.18,"open":83.51,"volume":2654100},{"timestamp":1323441000,"date":"2011-12-09","index":8496,"close":83.24,"high":83.64,"low":82.02,"open":82.69,"volume":1803400},{"timestamp":1323700200,"date":"2011-12-12","index":8497,"close":81.63,"high":82.18,"low":80.95,"open":81.94,"volume":2377800},{"timestamp":1323786600,"date":"2011-12-13","index":8498,"close":78.96,"high":82.41,"low":78.29,"open":82.09,"volume":3509400},{"timestamp":1323873000,"date":"2011-12-14","index":8499,"close":77.29,"high":79.07,"low":76.95,"open":78.67,"volume":4152100},{"timestamp":1323959400,"date":"2011-12-15","index":8500,"close":83.47,"high":83.81,"low":79.97,"open":80.14,"volume":9170500}],"post":[{"timestamp":1324045800,"date":"2011-12-16","index":8501,"close":84.89,"high":86.37,"low":83.92,"open":84.1,"volume":5314900},{"timestamp":1324305000,"date":"2011-12-19","index":8502,"close":81.35,"high":85.42,"low":80.91,"open":84.75,"volume":3132100},{"timestamp":1324391400,"date":"2011-12-20","index":8503,"close":83.81,"high":84.39,"low":82.77,"open":82.98,"volume":2591400},{"timestamp":1324477800,"date":"2011-12-21","index":8504,"close":84.24,"high":84.31,"low":82.38,"open":83.6,"volume":1854600},{"timestamp":1324564200,"date":"2011-12-22","index":8505,"close":84.47,"high":85.36,"low":84.03,"open":84.56,"volume":1247900},{"timestamp":1324650600,"date":"2011-12-23","index":8506,"close":84.92,"high":85.05,"low":83.81,"open":84.72,"volume":1247700},{"timestamp":1324996200,"date":"2011-12-27","index":8507,"close":84.7,"high":85.41,"low":84.57,"open":84.82,"volume":1127600},{"timestamp":1325082600,"date":"2011-12-28","index":8508,"close":82.97,"high":84.7,"low":82.78,"open":84.57,"volume":1561800},{"timestamp":1325169000,"date":"2011-12-29","index":8509,"close":84.31,"high":84.39,"low":83,"open":83.4,"volume":1313300},{"timestamp":1325255400,"date":"2011-12-30","index":8510,"close":83.51,"high":84.51,"low":83.33,"open":84.47,"volume":1447200},{"timestamp":1325601000,"date":"2012-01-03","index":8511,"close":85.17,"high":85.91,"low":84.48,"open":85.47,"volume":2210000}]},{"date":"2011-09-22","estimated":1.45,"reported":1.46,"pre":[{"timestamp":1315488600,"date":"2011-09-08","index":8431,"close":74.99,"high":76.2,"low":74.65,"open":75.71,"volume":2543800},{"timestamp":1315575000,"date":"2011-09-09","index":8432,"close":73.4,"high":75.08,"low":72.9,"open":74.04,"volume":2555400},{"timestamp":1315834200,"date":"2011-09-12","index":8433,"close":73.63,"high":73.78,"low":71.54,"open":72.39,"volume":3259500},{"timestamp":1315920600,"date":"2011-09-13","index":8434,"close":74.97,"high":75.46,"low":73.11,"open":73.64,"volume":3226900},{"timestamp":1316007000,"date":"2011-09-14","index":8435,"close":76.01,"high":77.12,"low":73.75,"open":75.63,"volume":3146700},{"timestamp":1316093400,"date":"2011-09-15","index":8436,"close":77.08,"high":77.33,"low":75.64,"open":77,"volume":2218300},{"timestamp":1316179800,"date":"2011-09-16","index":8437,"close":76.4,"high":77.92,"low":75.27,"open":77.57,"volume":3689800},{"timestamp":1316439000,"date":"2011-09-19","index":8438,"close":75.76,"high":76.16,"low":74.68,"open":74.99,"volume":2869600},{"timestamp":1316525400,"date":"2011-09-20","index":8439,"close":75.22,"high":76.84,"low":75,"open":75.95,"volume":3036000},{"timestamp":1316611800,"date":"2011-09-21","index":8440,"close":72.5,"high":75.32,"low":72.5,"open":75,"volume":4094900},{"timestamp":1316698200,"date":"2011-09-22","index":8441,"close":66.58,"high":70.09,"low":64.55,"open":70.04,"volume":11368000}],"post":[{"timestamp":1316784600,"date":"2011-09-23","index":8442,"close":67.3,"high":68.43,"low":66.61,"open":66.86,"volume":4468200},{"timestamp":1317043800,"date":"2011-09-26","index":8443,"close":69.75,"high":69.82,"low":67.71,"open":68.1,"volume":4467100},{"timestamp":1317130200,"date":"2011-09-27","index":8444,"close":70.53,"high":71.62,"low":70.12,"open":71.51,"volume":4112700},{"timestamp":1317216600,"date":"2011-09-28","index":8445,"close":69.2,"high":71.07,"low":69.1,"open":70.94,"volume":3511200},{"timestamp":1317303000,"date":"2011-09-29","index":8446,"close":69.7,"high":70.81,"low":68.24,"open":70.46,"volume":3226500},{"timestamp":1317389400,"date":"2011-09-30","index":8447,"close":67.68,"high":69.55,"low":67.62,"open":68.98,"volume":2730900},{"timestamp":1317648600,"date":"2011-10-03","index":8448,"close":65.15,"high":67.92,"low":64.97,"open":66.9,"volume":4643600},{"timestamp":1317735000,"date":"2011-10-04","index":8449,"close":67.86,"high":67.91,"low":64.07,"open":64.18,"volume":4400000},{"timestamp":1317821400,"date":"2011-10-05","index":8450,"close":70.41,"high":70.92,"low":67.68,"open":68.04,"volume":4889800},{"timestamp":1317907800,"date":"2011-10-06","index":8451,"close":72.2,"high":72.52,"low":69.33,"open":70.11,"volume":3260900},{"timestamp":1317994200,"date":"2011-10-07","index":8452,"close":71.06,"high":72.46,"low":70.88,"open":72.31,"volume":3389600}]},{"date":"2011-06-22","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1307539800,"date":"2011-06-08","index":8367,"close":85.59,"high":86.9,"low":85.46,"open":86.54,"volume":3320700},{"timestamp":1307626200,"date":"2011-06-09","index":8368,"close":86.21,"high":86.79,"low":85.8,"open":86.08,"volume":2938200},{"timestamp":1307712600,"date":"2011-06-10","index":8369,"close":85.38,"high":86.39,"low":84.79,"open":86.23,"volume":2707900},{"timestamp":1307971800,"date":"2011-06-13","index":8370,"close":85.92,"high":86.15,"low":84.95,"open":85.37,"volume":2444200},{"timestamp":1308058200,"date":"2011-06-14","index":8371,"close":87.43,"high":88,"low":86.22,"open":86.59,"volume":2732100},{"timestamp":1308144600,"date":"2011-06-15","index":8372,"close":86.49,"high":87.29,"low":86.1,"open":86.43,"volume":2357200},{"timestamp":1308231000,"date":"2011-06-16","index":8373,"close":86.48,"high":87.52,"low":86,"open":86.71,"volume":2095300},{"timestamp":1308317400,"date":"2011-06-17","index":8374,"close":86.99,"high":87.69,"low":86.67,"open":87.26,"volume":2131400},{"timestamp":1308576600,"date":"2011-06-20","index":8375,"close":87.5,"high":87.86,"low":86.61,"open":86.83,"volume":1809200},{"timestamp":1308663000,"date":"2011-06-21","index":8376,"close":89.13,"high":89.48,"low":81.22,"open":88.43,"volume":3292100},{"timestamp":1308749400,"date":"2011-06-22","index":8377,"close":91.44,"high":92.41,"low":90.66,"open":91.5,"volume":6023500}],"post":[{"timestamp":1308835800,"date":"2011-06-23","index":8378,"close":92.96,"high":93.45,"low":90.6,"open":91.12,"volume":4850000},{"timestamp":1308922200,"date":"2011-06-24","index":8379,"close":91.87,"high":93.45,"low":91.57,"open":92.91,"volume":4282900},{"timestamp":1309181400,"date":"2011-06-27","index":8380,"close":92.85,"high":93,"low":91.61,"open":91.97,"volume":1930900},{"timestamp":1309267800,"date":"2011-06-28","index":8381,"close":94.02,"high":94.19,"low":92.77,"open":93.13,"volume":1762100},{"timestamp":1309354200,"date":"2011-06-29","index":8382,"close":93.63,"high":94.91,"low":93.1,"open":94.5,"volume":2283700},{"timestamp":1309440600,"date":"2011-06-30","index":8383,"close":94.85,"high":94.95,"low":93.8,"open":93.84,"volume":2079300},{"timestamp":1309527000,"date":"2011-07-01","index":8384,"close":96.52,"high":96.83,"low":94.56,"open":94.68,"volume":2464600},{"timestamp":1309872600,"date":"2011-07-05","index":8385,"close":95.5,"high":96.25,"low":95.2,"open":96.17,"volume":1870700},{"timestamp":1309959000,"date":"2011-07-06","index":8386,"close":96.78,"high":97.07,"low":95.56,"open":95.58,"volume":2365900},{"timestamp":1310045400,"date":"2011-07-07","index":8387,"close":98.5,"high":98.66,"low":96.92,"open":97.69,"volume":2958600},{"timestamp":1310131800,"date":"2011-07-08","index":8388,"close":97.56,"high":97.7,"low":96.96,"open":97.24,"volume":2229100}]},{"date":"2011-03-17","estimated":0.82,"reported":0.81,"pre":[{"timestamp":1299162600,"date":"2011-03-03","index":8300,"close":89.79,"high":90.58,"low":88.18,"open":88.33,"volume":4555900},{"timestamp":1299249000,"date":"2011-03-04","index":8301,"close":88.69,"high":90,"low":87.8,"open":89.87,"volume":2747800},{"timestamp":1299508200,"date":"2011-03-07","index":8302,"close":88.26,"high":89.38,"low":87.11,"open":88.88,"volume":3360200},{"timestamp":1299594600,"date":"2011-03-08","index":8303,"close":89.95,"high":90.3,"low":88.27,"open":88.27,"volume":3590900},{"timestamp":1299681000,"date":"2011-03-09","index":8304,"close":90.78,"high":91,"low":89,"open":89.53,"volume":2630800},{"timestamp":1299767400,"date":"2011-03-10","index":8305,"close":89.95,"high":91.33,"low":88.8,"open":89.72,"volume":3273600},{"timestamp":1299853800,"date":"2011-03-11","index":8306,"close":90.71,"high":91.25,"low":89.86,"open":90.08,"volume":2942900},{"timestamp":1300109400,"date":"2011-03-14","index":8307,"close":88.63,"high":89.86,"low":87.2,"open":89.72,"volume":5338000},{"timestamp":1300195800,"date":"2011-03-15","index":8308,"close":87.79,"high":89.06,"low":85.97,"open":86.02,"volume":3925800},{"timestamp":1300282200,"date":"2011-03-16","index":8309,"close":85.28,"high":87.66,"low":85.03,"open":87.36,"volume":4906800},{"timestamp":1300368600,"date":"2011-03-17","index":8310,"close":87.89,"high":90.4,"low":87.49,"open":89.79,"volume":6607500}],"post":[{"timestamp":1300455000,"date":"2011-03-18","index":8311,"close":89.28,"high":90.21,"low":88.27,"open":90.1,"volume":3956300},{"timestamp":1300714200,"date":"2011-03-21","index":8312,"close":89.86,"high":90.48,"low":89.61,"open":90.37,"volume":2140600},{"timestamp":1300800600,"date":"2011-03-22","index":8313,"close":88.29,"high":89.68,"low":88.19,"open":89.67,"volume":1950500},{"timestamp":1300887000,"date":"2011-03-23","index":8314,"close":88.96,"high":89.38,"low":87.05,"open":87.83,"volume":1950600},{"timestamp":1300973400,"date":"2011-03-24","index":8315,"close":90.79,"high":90.9,"low":89.12,"open":89.28,"volume":2527400},{"timestamp":1301059800,"date":"2011-03-25","index":8316,"close":90.28,"high":91.06,"low":89.85,"open":90.87,"volume":2311000},{"timestamp":1301319000,"date":"2011-03-28","index":8317,"close":93.02,"high":93.68,"low":90.6,"open":91.09,"volume":4364500},{"timestamp":1301405400,"date":"2011-03-29","index":8318,"close":93.04,"high":93.3,"low":92.13,"open":92.93,"volume":1753900},{"timestamp":1301491800,"date":"2011-03-30","index":8319,"close":93.75,"high":94.4,"low":93.14,"open":93.31,"volume":1639600},{"timestamp":1301578200,"date":"2011-03-31","index":8320,"close":93.55,"high":94.41,"low":93.02,"open":93.21,"volume":1613500},{"timestamp":1301664600,"date":"2011-04-01","index":8321,"close":95,"high":96.5,"low":94.58,"open":95,"volume":3424800}]},{"date":"2010-12-16","estimated":1.31,"reported":1.16,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":8238,"close":95.21,"high":96.23,"low":94.1,"open":94.35,"volume":2399300},{"timestamp":1291386600,"date":"2010-12-03","index":8239,"close":95,"high":95.48,"low":94.36,"open":94.51,"volume":1833900},{"timestamp":1291645800,"date":"2010-12-06","index":8240,"close":93.29,"high":94.67,"low":93.04,"open":94.53,"volume":2323700},{"timestamp":1291732200,"date":"2010-12-07","index":8241,"close":92.66,"high":94.6,"low":92.64,"open":94.18,"volume":3025500},{"timestamp":1291818600,"date":"2010-12-08","index":8242,"close":92.81,"high":93.28,"low":92.1,"open":92.43,"volume":1401700},{"timestamp":1291905000,"date":"2010-12-09","index":8243,"close":94.09,"high":94.28,"low":93.3,"open":93.67,"volume":2650400},{"timestamp":1291991400,"date":"2010-12-10","index":8244,"close":93.98,"high":94.1,"low":92.63,"open":94.1,"volume":1752800},{"timestamp":1292250600,"date":"2010-12-13","index":8245,"close":94.31,"high":95.19,"low":94.26,"open":94.9,"volume":2186900},{"timestamp":1292337000,"date":"2010-12-14","index":8246,"close":93.33,"high":94.77,"low":92.93,"open":94.42,"volume":2353800},{"timestamp":1292423400,"date":"2010-12-15","index":8247,"close":92.39,"high":93.5,"low":92.39,"open":93.33,"volume":2193200},{"timestamp":1292509800,"date":"2010-12-16","index":8248,"close":94.22,"high":94.79,"low":91.28,"open":91.86,"volume":6865000}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":8249,"close":93.07,"high":94.31,"low":92.24,"open":94.23,"volume":2990100},{"timestamp":1292855400,"date":"2010-12-20","index":8250,"close":93.56,"high":93.89,"low":92.81,"open":93.81,"volume":1604500},{"timestamp":1292941800,"date":"2010-12-21","index":8251,"close":93.69,"high":94.49,"low":93.47,"open":93.8,"volume":1547300},{"timestamp":1293028200,"date":"2010-12-22","index":8252,"close":93.37,"high":93.9,"low":92.82,"open":93.83,"volume":1246700},{"timestamp":1293114600,"date":"2010-12-23","index":8253,"close":93.01,"high":93.52,"low":92.57,"open":93.03,"volume":880200},{"timestamp":1293460200,"date":"2010-12-27","index":8254,"close":93.03,"high":93.2,"low":92.49,"open":92.49,"volume":678100},{"timestamp":1293546600,"date":"2010-12-28","index":8255,"close":93.02,"high":93.36,"low":92.59,"open":93.24,"volume":839400},{"timestamp":1293633000,"date":"2010-12-29","index":8256,"close":92.8,"high":93.25,"low":92.64,"open":93.07,"volume":790100},{"timestamp":1293719400,"date":"2010-12-30","index":8257,"close":92.96,"high":93.24,"low":92.7,"open":92.82,"volume":764900},{"timestamp":1293805800,"date":"2010-12-31","index":8258,"close":93.01,"high":93.41,"low":92.41,"open":92.53,"volume":1015100},{"timestamp":1294065000,"date":"2011-01-03","index":8259,"close":93.19,"high":94.29,"low":93.12,"open":93.54,"volume":2037700}]},{"date":"2010-09-16","estimated":1.21,"reported":1.2,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":8174,"close":81.37,"high":81.69,"low":79.04,"open":79.31,"volume":3479400},{"timestamp":1283434200,"date":"2010-09-02","index":8175,"close":81.72,"high":82.15,"low":81.01,"open":81.51,"volume":2455400},{"timestamp":1283520600,"date":"2010-09-03","index":8176,"close":82.75,"high":84.12,"low":82.48,"open":82.79,"volume":2585000},{"timestamp":1283866200,"date":"2010-09-07","index":8177,"close":81.98,"high":82.76,"low":81.33,"open":82.24,"volume":1666700},{"timestamp":1283952600,"date":"2010-09-08","index":8178,"close":83.81,"high":84.61,"low":82.03,"open":82.03,"volume":2311000},{"timestamp":1284039000,"date":"2010-09-09","index":8179,"close":84.28,"high":85.86,"low":84.13,"open":85.12,"volume":1961400},{"timestamp":1284125400,"date":"2010-09-10","index":8180,"close":84.16,"high":85,"low":83.96,"open":84.7,"volume":1166600},{"timestamp":1284384600,"date":"2010-09-13","index":8181,"close":84.62,"high":86.35,"low":84.28,"open":85.25,"volume":2095000},{"timestamp":1284471000,"date":"2010-09-14","index":8182,"close":85.09,"high":85.59,"low":84.06,"open":84.84,"volume":2184500},{"timestamp":1284557400,"date":"2010-09-15","index":8183,"close":85.94,"high":86.31,"low":84.6,"open":84.86,"volume":2022100},{"timestamp":1284643800,"date":"2010-09-16","index":8184,"close":82.72,"high":84,"low":81.8,"open":83.41,"volume":8247600}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":8185,"close":82.28,"high":82.85,"low":81.81,"open":82.85,"volume":3893600},{"timestamp":1284989400,"date":"2010-09-20","index":8186,"close":82.91,"high":83.67,"low":82.09,"open":82.57,"volume":2491700},{"timestamp":1285075800,"date":"2010-09-21","index":8187,"close":83.63,"high":83.75,"low":82.41,"open":83.22,"volume":3959000},{"timestamp":1285162200,"date":"2010-09-22","index":8188,"close":84.3,"high":85.08,"low":83.31,"open":83.61,"volume":3618600},{"timestamp":1285248600,"date":"2010-09-23","index":8189,"close":82.66,"high":84.42,"low":82.37,"open":83.56,"volume":2464200},{"timestamp":1285335000,"date":"2010-09-24","index":8190,"close":84.23,"high":84.8,"low":83.67,"open":83.88,"volume":2383500},{"timestamp":1285594200,"date":"2010-09-27","index":8191,"close":84.07,"high":84.87,"low":83.95,"open":84.61,"volume":2253600},{"timestamp":1285680600,"date":"2010-09-28","index":8192,"close":84.71,"high":84.86,"low":82.76,"open":84.06,"volume":2880500},{"timestamp":1285767000,"date":"2010-09-29","index":8193,"close":86.37,"high":86.57,"low":84.01,"open":84.51,"volume":5037300},{"timestamp":1285853400,"date":"2010-09-30","index":8194,"close":85.5,"high":88.46,"low":85.43,"open":87,"volume":5114000},{"timestamp":1285939800,"date":"2010-10-01","index":8195,"close":85.64,"high":87.42,"low":85.23,"open":86.41,"volume":3260800}]},{"date":"2010-06-16","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1275485400,"date":"2010-06-02","index":8110,"close":83.32,"high":83.41,"low":81.49,"open":81.93,"volume":2242000},{"timestamp":1275571800,"date":"2010-06-03","index":8111,"close":83.98,"high":84.85,"low":82.66,"open":83.84,"volume":2195100},{"timestamp":1275658200,"date":"2010-06-04","index":8112,"close":79.37,"high":82.62,"low":78.84,"open":82.21,"volume":3875300},{"timestamp":1275917400,"date":"2010-06-07","index":8113,"close":76.52,"high":79.93,"low":76.45,"open":79.93,"volume":4042700},{"timestamp":1276003800,"date":"2010-06-08","index":8114,"close":78.68,"high":79.01,"low":76.03,"open":77.07,"volume":3405300},{"timestamp":1276090200,"date":"2010-06-09","index":8115,"close":77.55,"high":80.25,"low":77.12,"open":79.38,"volume":3436000},{"timestamp":1276176600,"date":"2010-06-10","index":8116,"close":80.26,"high":80.34,"low":78.65,"open":79.14,"volume":2725300},{"timestamp":1276263000,"date":"2010-06-11","index":8117,"close":80.63,"high":80.74,"low":78.82,"open":79.53,"volume":2406100},{"timestamp":1276522200,"date":"2010-06-14","index":8118,"close":81.47,"high":82.5,"low":80.75,"open":81.18,"volume":3507100},{"timestamp":1276608600,"date":"2010-06-15","index":8119,"close":83.01,"high":83.15,"low":81.63,"open":82.1,"volume":3561500},{"timestamp":1276695000,"date":"2010-06-16","index":8120,"close":78.07,"high":82.05,"low":77.92,"open":81.4,"volume":15058000}],"post":[{"timestamp":1276781400,"date":"2010-06-17","index":8121,"close":78.11,"high":78.52,"low":77.13,"open":78.5,"volume":7910200},{"timestamp":1276867800,"date":"2010-06-18","index":8122,"close":78.7,"high":78.82,"low":77.91,"open":78.47,"volume":3733300},{"timestamp":1277127000,"date":"2010-06-21","index":8123,"close":78.58,"high":80.09,"low":78.02,"open":79.69,"volume":3346100},{"timestamp":1277213400,"date":"2010-06-22","index":8124,"close":76.2,"high":78.96,"low":75.88,"open":78.52,"volume":4665900},{"timestamp":1277299800,"date":"2010-06-23","index":8125,"close":76.59,"high":77.22,"low":75.44,"open":76.43,"volume":4015900},{"timestamp":1277386200,"date":"2010-06-24","index":8126,"close":75.96,"high":77.33,"low":75.69,"open":76.22,"volume":4112700},{"timestamp":1277472600,"date":"2010-06-25","index":8127,"close":75.96,"high":76.24,"low":74.42,"open":76.12,"volume":8014300},{"timestamp":1277731800,"date":"2010-06-28","index":8128,"close":75.13,"high":76.55,"low":74.93,"open":75.8,"volume":3176200},{"timestamp":1277818200,"date":"2010-06-29","index":8129,"close":71.51,"high":74.27,"low":70.94,"open":74.01,"volume":5349400},{"timestamp":1277904600,"date":"2010-06-30","index":8130,"close":70.11,"high":71.9,"low":69.98,"open":71.47,"volume":4570400},{"timestamp":1277991000,"date":"2010-07-01","index":8131,"close":72,"high":72.19,"low":69.78,"open":70.71,"volume":6562400}]},{"date":"2010-03-18","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":8048,"close":86.36,"high":87.48,"low":85.47,"open":87.23,"volume":2448200},{"timestamp":1267799400,"date":"2010-03-05","index":8049,"close":86.95,"high":87.75,"low":86.63,"open":87.02,"volume":1817600},{"timestamp":1268058600,"date":"2010-03-08","index":8050,"close":86.67,"high":87.54,"low":86.14,"open":87.26,"volume":1924700},{"timestamp":1268145000,"date":"2010-03-09","index":8051,"close":86.85,"high":87.34,"low":85.64,"open":86.48,"volume":2023300},{"timestamp":1268231400,"date":"2010-03-10","index":8052,"close":87.26,"high":88.34,"low":86.88,"open":87.01,"volume":2557400},{"timestamp":1268317800,"date":"2010-03-11","index":8053,"close":86.49,"high":87,"low":85.64,"open":86.61,"volume":4330500},{"timestamp":1268404200,"date":"2010-03-12","index":8054,"close":86.18,"high":86.69,"low":84.8,"open":86.53,"volume":3605200},{"timestamp":1268659800,"date":"2010-03-15","index":8055,"close":87.83,"high":87.83,"low":86.15,"open":86.2,"volume":2509100},{"timestamp":1268746200,"date":"2010-03-16","index":8056,"close":88.63,"high":88.94,"low":87.68,"open":88.04,"volume":2798400},{"timestamp":1268832600,"date":"2010-03-17","index":8057,"close":89.8,"high":90.51,"low":89.05,"open":89.05,"volume":4885800},{"timestamp":1268919000,"date":"2010-03-18","index":8058,"close":92.67,"high":92.96,"low":87,"open":87.85,"volume":13233200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":8059,"close":91.05,"high":92.17,"low":90.36,"open":91.05,"volume":5613000},{"timestamp":1269264600,"date":"2010-03-22","index":8060,"close":89.68,"high":91,"low":89.52,"open":90.5,"volume":3904200},{"timestamp":1269351000,"date":"2010-03-23","index":8061,"close":91.63,"high":92.01,"low":89.64,"open":89.66,"volume":4116000},{"timestamp":1269437400,"date":"2010-03-24","index":8062,"close":90.24,"high":91.5,"low":90.1,"open":91.42,"volume":4458000},{"timestamp":1269523800,"date":"2010-03-25","index":8063,"close":90.94,"high":91.94,"low":90.01,"open":91.18,"volume":5720000},{"timestamp":1269610200,"date":"2010-03-26","index":8064,"close":91.35,"high":91.88,"low":90.34,"open":91.19,"volume":3777100},{"timestamp":1269869400,"date":"2010-03-29","index":8065,"close":92.23,"high":92.43,"low":90.84,"open":91.75,"volume":3423400},{"timestamp":1269955800,"date":"2010-03-30","index":8066,"close":92.82,"high":93.23,"low":91.68,"open":92.52,"volume":3979900},{"timestamp":1270042200,"date":"2010-03-31","index":8067,"close":93.4,"high":93.66,"low":91.6,"open":92.17,"volume":4168500},{"timestamp":1270128600,"date":"2010-04-01","index":8068,"close":92.17,"high":94.53,"low":91.69,"open":94.01,"volume":2527800},{"timestamp":1270474200,"date":"2010-04-05","index":8069,"close":92.46,"high":92.63,"low":91.66,"open":92.12,"volume":2091900}]},{"date":"2009-12-17","estimated":1.06,"reported":1.1,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":7987,"close":85.94,"high":87.88,"low":85.78,"open":87.61,"volume":3246400},{"timestamp":1259937000,"date":"2009-12-04","index":7988,"close":87.93,"high":88.04,"low":86.06,"open":87.08,"volume":2926800},{"timestamp":1260196200,"date":"2009-12-07","index":7989,"close":87.52,"high":88.44,"low":87.39,"open":88.01,"volume":2271000},{"timestamp":1260282600,"date":"2009-12-08","index":7990,"close":89.88,"high":90.62,"low":89.01,"open":89.47,"volume":6866400},{"timestamp":1260369000,"date":"2009-12-09","index":7991,"close":89,"high":90.35,"low":88.1,"open":90.35,"volume":3389600},{"timestamp":1260455400,"date":"2009-12-10","index":7992,"close":88.04,"high":90.01,"low":87.67,"open":89.26,"volume":2376300},{"timestamp":1260541800,"date":"2009-12-11","index":7993,"close":87.94,"high":88.95,"low":87.59,"open":87.93,"volume":1815400},{"timestamp":1260801000,"date":"2009-12-14","index":7994,"close":90.56,"high":90.65,"low":88.19,"open":88.25,"volume":2644500},{"timestamp":1260887400,"date":"2009-12-15","index":7995,"close":91.36,"high":91.99,"low":90,"open":90.46,"volume":4924000},{"timestamp":1260973800,"date":"2009-12-16","index":7996,"close":89.95,"high":92.59,"low":89.75,"open":91.94,"volume":3494500},{"timestamp":1261060200,"date":"2009-12-17","index":7997,"close":84.47,"high":87.1,"low":84.39,"open":86.49,"volume":8399100}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":7998,"close":84.95,"high":85.76,"low":83.53,"open":85.09,"volume":4804000},{"timestamp":1261405800,"date":"2009-12-21","index":7999,"close":84.72,"high":86.2,"low":84.11,"open":85.43,"volume":3637700},{"timestamp":1261492200,"date":"2009-12-22","index":8000,"close":83.5,"high":85.41,"low":83.28,"open":84.63,"volume":3554900},{"timestamp":1261578600,"date":"2009-12-23","index":8001,"close":83.76,"high":84,"low":82.86,"open":83.26,"volume":2171200},{"timestamp":1261665000,"date":"2009-12-24","index":8002,"close":82.57,"high":84.39,"low":82.35,"open":84,"volume":1458100},{"timestamp":1262010600,"date":"2009-12-28","index":8003,"close":83.02,"high":83.45,"low":82.35,"open":82.54,"volume":2124300},{"timestamp":1262097000,"date":"2009-12-29","index":8004,"close":85.16,"high":85.34,"low":82.85,"open":83.03,"volume":2916200},{"timestamp":1262183400,"date":"2009-12-30","index":8005,"close":85.17,"high":85.24,"low":84.35,"open":85,"volume":1589000},{"timestamp":1262269800,"date":"2009-12-31","index":8006,"close":83.45,"high":84.74,"low":83.3,"open":84.21,"volume":1984200},{"timestamp":1262615400,"date":"2010-01-04","index":8007,"close":83.45,"high":85,"low":83.11,"open":84.21,"volume":3215100},{"timestamp":1262701800,"date":"2010-01-05","index":8008,"close":84.54,"high":84.59,"low":82.64,"open":83.44,"volume":2493300}]},{"date":"2009-09-17","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1251898200,"date":"2009-09-02","index":7923,"close":68.51,"high":69.65,"low":68.06,"open":68.75,"volume":3041100},{"timestamp":1251984600,"date":"2009-09-03","index":7924,"close":69.74,"high":69.82,"low":68.23,"open":69.24,"volume":1957900},{"timestamp":1252071000,"date":"2009-09-04","index":7925,"close":70.86,"high":70.95,"low":69.82,"open":69.88,"volume":1961200},{"timestamp":1252416600,"date":"2009-09-08","index":7926,"close":70.93,"high":71.95,"low":69.93,"open":71.67,"volume":3067200},{"timestamp":1252503000,"date":"2009-09-09","index":7927,"close":72.04,"high":72.36,"low":70.96,"open":71.72,"volume":3530000},{"timestamp":1252589400,"date":"2009-09-10","index":7928,"close":72.66,"high":72.7,"low":71.37,"open":72.17,"volume":2418300},{"timestamp":1252675800,"date":"2009-09-11","index":7929,"close":77.32,"high":78.3,"low":75.92,"open":75.95,"volume":11095300},{"timestamp":1252935000,"date":"2009-09-14","index":7930,"close":78.88,"high":78.99,"low":76.7,"open":77,"volume":5064200},{"timestamp":1253021400,"date":"2009-09-15","index":7931,"close":79.53,"high":80,"low":78.53,"open":79.36,"volume":4658700},{"timestamp":1253107800,"date":"2009-09-16","index":7932,"close":78.2,"high":80.01,"low":77.4,"open":80.01,"volume":4444600},{"timestamp":1253194200,"date":"2009-09-17","index":7933,"close":76.46,"high":78.49,"low":75.55,"open":76.45,"volume":6004400}],"post":[{"timestamp":1253280600,"date":"2009-09-18","index":7934,"close":76.17,"high":76.9,"low":75.5,"open":76.84,"volume":4293400},{"timestamp":1253539800,"date":"2009-09-21","index":7935,"close":75.59,"high":76,"low":74.25,"open":75.72,"volume":2897600},{"timestamp":1253626200,"date":"2009-09-22","index":7936,"close":76.16,"high":76.83,"low":76,"open":76.13,"volume":2928000},{"timestamp":1253712600,"date":"2009-09-23","index":7937,"close":75.28,"high":77,"low":75.23,"open":76.47,"volume":2938400},{"timestamp":1253799000,"date":"2009-09-24","index":7938,"close":75.39,"high":76.22,"low":74.29,"open":75.3,"volume":3120900},{"timestamp":1253885400,"date":"2009-09-25","index":7939,"close":73.38,"high":75.53,"low":72.9,"open":74.87,"volume":2992600},{"timestamp":1254144600,"date":"2009-09-28","index":7940,"close":75.87,"high":76.33,"low":73.43,"open":73.52,"volume":3308100},{"timestamp":1254231000,"date":"2009-09-29","index":7941,"close":75.04,"high":76.33,"low":74.86,"open":76.04,"volume":2580500},{"timestamp":1254317400,"date":"2009-09-30","index":7942,"close":75.22,"high":76.11,"low":73.72,"open":74.99,"volume":3547100},{"timestamp":1254403800,"date":"2009-10-01","index":7943,"close":73.68,"high":76.1,"low":73.46,"open":75.54,"volume":4169600},{"timestamp":1254490200,"date":"2009-10-02","index":7944,"close":73.58,"high":74.18,"low":72.45,"open":73.2,"volume":3360100}]},{"date":"2009-06-17","estimated":0.51,"reported":0.64,"pre":[{"timestamp":1244035800,"date":"2009-06-03","index":7859,"close":56.3,"high":57.42,"low":55.7,"open":57.24,"volume":2678700},{"timestamp":1244122200,"date":"2009-06-04","index":7860,"close":57,"high":57.04,"low":55.69,"open":56.39,"volume":1907100},{"timestamp":1244208600,"date":"2009-06-05","index":7861,"close":57.11,"high":58.88,"low":56.88,"open":57.72,"volume":3813400},{"timestamp":1244467800,"date":"2009-06-08","index":7862,"close":56.46,"high":56.94,"low":55.68,"open":56.84,"volume":2491000},{"timestamp":1244554200,"date":"2009-06-09","index":7863,"close":57.06,"high":57.57,"low":56.11,"open":56.31,"volume":2259400},{"timestamp":1244640600,"date":"2009-06-10","index":7864,"close":57.25,"high":58.43,"low":56.04,"open":58.43,"volume":2479300},{"timestamp":1244727000,"date":"2009-06-11","index":7865,"close":56.16,"high":57.54,"low":56,"open":56.85,"volume":3519600},{"timestamp":1244813400,"date":"2009-06-12","index":7866,"close":54.39,"high":56.22,"low":53.63,"open":55.75,"volume":3844400},{"timestamp":1245072600,"date":"2009-06-15","index":7867,"close":52.01,"high":53.99,"low":51.73,"open":53.69,"volume":4062300},{"timestamp":1245159000,"date":"2009-06-16","index":7868,"close":51.42,"high":53.27,"low":50.74,"open":52.3,"volume":5007800},{"timestamp":1245245400,"date":"2009-06-17","index":7869,"close":50.7,"high":51.7,"low":49.76,"open":50.28,"volume":9119400}],"post":[{"timestamp":1245331800,"date":"2009-06-18","index":7870,"close":51.96,"high":52.33,"low":50.6,"open":51.63,"volume":4140000},{"timestamp":1245418200,"date":"2009-06-19","index":7871,"close":51.45,"high":52.57,"low":51,"open":52.3,"volume":2993500},{"timestamp":1245677400,"date":"2009-06-22","index":7872,"close":50.05,"high":51.25,"low":49.86,"open":50.58,"volume":4424100},{"timestamp":1245763800,"date":"2009-06-23","index":7873,"close":50.75,"high":52,"low":50.55,"open":51.31,"volume":4792200},{"timestamp":1245850200,"date":"2009-06-24","index":7874,"close":52.89,"high":54.02,"low":50.8,"open":51.17,"volume":6542000},{"timestamp":1245936600,"date":"2009-06-25","index":7875,"close":56.29,"high":56.38,"low":52.56,"open":52.74,"volume":6434200},{"timestamp":1246023000,"date":"2009-06-26","index":7876,"close":55.41,"high":56.1,"low":55.06,"open":55.62,"volume":3304400},{"timestamp":1246282200,"date":"2009-06-29","index":7877,"close":55.63,"high":56.28,"low":54.75,"open":55.55,"volume":2513500},{"timestamp":1246368600,"date":"2009-06-30","index":7878,"close":55.62,"high":56.95,"low":55.12,"open":56.93,"volume":4147600},{"timestamp":1246455000,"date":"2009-07-01","index":7879,"close":56.18,"high":57.18,"low":55.75,"open":55.81,"volume":2311100},{"timestamp":1246541400,"date":"2009-07-02","index":7880,"close":54.32,"high":55.55,"low":54.07,"open":55.15,"volume":3090800}]},{"date":"2009-03-19","estimated":0.46,"reported":0.31,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":7797,"close":39,"high":41.6,"low":38.49,"open":41.6,"volume":6425100},{"timestamp":1236349800,"date":"2009-03-06","index":7798,"close":35.76,"high":39.85,"low":35.06,"open":39.57,"volume":9541200},{"timestamp":1236605400,"date":"2009-03-09","index":7799,"close":34.28,"high":35.89,"low":34.02,"open":35.15,"volume":6793000},{"timestamp":1236691800,"date":"2009-03-10","index":7800,"close":37.09,"high":37.18,"low":34.55,"open":35,"volume":6848000},{"timestamp":1236778200,"date":"2009-03-11","index":7801,"close":37.56,"high":38.4,"low":36.6,"open":37.28,"volume":5591600},{"timestamp":1236864600,"date":"2009-03-12","index":7802,"close":38.56,"high":38.69,"low":36.15,"open":37.42,"volume":4248000},{"timestamp":1236951000,"date":"2009-03-13","index":7803,"close":38,"high":39.03,"low":37.49,"open":38.81,"volume":4126000},{"timestamp":1237210200,"date":"2009-03-16","index":7804,"close":40.16,"high":41.56,"low":38.55,"open":38.72,"volume":6162800},{"timestamp":1237296600,"date":"2009-03-17","index":7805,"close":41.98,"high":42.05,"low":40.33,"open":40.73,"volume":5130400},{"timestamp":1237383000,"date":"2009-03-18","index":7806,"close":43.05,"high":44.21,"low":41.1,"open":42,"volume":7503100},{"timestamp":1237469400,"date":"2009-03-19","index":7807,"close":45.1,"high":46.84,"low":43.93,"open":43.96,"volume":11256900}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":7808,"close":41.9,"high":45.49,"low":41.41,"open":44.99,"volume":9224600},{"timestamp":1237815000,"date":"2009-03-23","index":7809,"close":44.54,"high":44.57,"low":42.01,"open":43.48,"volume":4125800},{"timestamp":1237901400,"date":"2009-03-24","index":7810,"close":43.57,"high":44.9,"low":43.36,"open":44.1,"volume":3940600},{"timestamp":1237987800,"date":"2009-03-25","index":7811,"close":43.27,"high":44.88,"low":42.05,"open":44.88,"volume":4345900},{"timestamp":1238074200,"date":"2009-03-26","index":7812,"close":46.98,"high":47.18,"low":43.6,"open":43.75,"volume":4954900},{"timestamp":1238160600,"date":"2009-03-27","index":7813,"close":45.68,"high":46.69,"low":45.33,"open":46.44,"volume":3643000},{"timestamp":1238419800,"date":"2009-03-30","index":7814,"close":44.08,"high":45,"low":43.47,"open":45,"volume":3883900},{"timestamp":1238506200,"date":"2009-03-31","index":7815,"close":44.49,"high":45.46,"low":43.07,"open":44.57,"volume":4408900},{"timestamp":1238592600,"date":"2009-04-01","index":7816,"close":44.96,"high":45.24,"low":43.94,"open":44.26,"volume":3278500},{"timestamp":1238679000,"date":"2009-04-02","index":7817,"close":49.08,"high":50.48,"low":45.81,"open":45.97,"volume":9218100},{"timestamp":1238765400,"date":"2009-04-03","index":7818,"close":50.02,"high":50.15,"low":48.09,"open":48.31,"volume":4319000}]},{"date":"2008-12-18","estimated":1.57,"reported":1.58,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":7736,"close":70.93,"high":73.7,"low":68.72,"open":68.95,"volume":3616500},{"timestamp":1228487400,"date":"2008-12-05","index":7737,"close":73.71,"high":73.85,"low":66.72,"open":70,"volume":3392400},{"timestamp":1228746600,"date":"2008-12-08","index":7738,"close":74.43,"high":76.94,"low":72.52,"open":75.2,"volume":3399500},{"timestamp":1228833000,"date":"2008-12-09","index":7739,"close":63.65,"high":67.42,"low":62.31,"open":66.88,"volume":14149600},{"timestamp":1228919400,"date":"2008-12-10","index":7740,"close":61.02,"high":63.53,"low":59.76,"open":63.47,"volume":6284000},{"timestamp":1229005800,"date":"2008-12-11","index":7741,"close":58.61,"high":62.02,"low":58.16,"open":60.65,"volume":4390500},{"timestamp":1229092200,"date":"2008-12-12","index":7742,"close":61.34,"high":61.47,"low":57.33,"open":57.5,"volume":4098200},{"timestamp":1229351400,"date":"2008-12-15","index":7743,"close":60.21,"high":61.55,"low":59.37,"open":61.55,"volume":2764600},{"timestamp":1229437800,"date":"2008-12-16","index":7744,"close":63.39,"high":63.56,"low":60.19,"open":60.64,"volume":3406800},{"timestamp":1229524200,"date":"2008-12-17","index":7745,"close":63.97,"high":65.15,"low":62.4,"open":62.55,"volume":2477000},{"timestamp":1229610600,"date":"2008-12-18","index":7746,"close":62.6,"high":65.4,"low":61.66,"open":64.99,"volume":4110900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":7747,"close":63.59,"high":64.49,"low":62.62,"open":63.1,"volume":3218000},{"timestamp":1229956200,"date":"2008-12-22","index":7748,"close":62.96,"high":64,"low":62,"open":63.75,"volume":2019800},{"timestamp":1230042600,"date":"2008-12-23","index":7749,"close":60.86,"high":63.18,"low":60.27,"open":63.18,"volume":2424600},{"timestamp":1230129000,"date":"2008-12-24","index":7750,"close":61.2,"high":61.46,"low":60.27,"open":60.27,"volume":1151400},{"timestamp":1230301800,"date":"2008-12-26","index":7751,"close":60.97,"high":61.4,"low":59.46,"open":61.3,"volume":1402800},{"timestamp":1230561000,"date":"2008-12-29","index":7752,"close":60.14,"high":60.95,"low":59.53,"open":60.7,"volume":1901100},{"timestamp":1230647400,"date":"2008-12-30","index":7753,"close":62.22,"high":62.33,"low":60.23,"open":60.39,"volume":1925200},{"timestamp":1230733800,"date":"2008-12-31","index":7754,"close":64.15,"high":64.58,"low":62.25,"open":62.25,"volume":2237700},{"timestamp":1230906600,"date":"2009-01-02","index":7755,"close":64.44,"high":64.67,"low":62.9,"open":64.16,"volume":2368800},{"timestamp":1231165800,"date":"2009-01-05","index":7756,"close":63.95,"high":64.34,"low":63.57,"open":63.95,"volume":3766500},{"timestamp":1231252200,"date":"2009-01-06","index":7757,"close":64.08,"high":64.75,"low":63.45,"open":64.5,"volume":4064900}]},{"date":"2008-09-18","estimated":1.23,"reported":1.23,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":7672,"close":82.8,"high":85.25,"low":82.3,"open":84.01,"volume":2327600},{"timestamp":1220621400,"date":"2008-09-05","index":7673,"close":82.28,"high":82.81,"low":80.52,"open":82.3,"volume":2146000},{"timestamp":1220880600,"date":"2008-09-08","index":7674,"close":84.86,"high":85.09,"low":83.31,"open":83.97,"volume":2793300},{"timestamp":1220967000,"date":"2008-09-09","index":7675,"close":84.75,"high":86.79,"low":84.39,"open":84.63,"volume":4702300},{"timestamp":1221053400,"date":"2008-09-10","index":7676,"close":87.86,"high":89.1,"low":86.16,"open":87.48,"volume":5665800},{"timestamp":1221139800,"date":"2008-09-11","index":7677,"close":90.47,"high":90.63,"low":86.46,"open":86.46,"volume":3151600},{"timestamp":1221226200,"date":"2008-09-12","index":7678,"close":90.84,"high":90.96,"low":88.64,"open":89.3,"volume":3242100},{"timestamp":1221485400,"date":"2008-09-15","index":7679,"close":90.5,"high":92.43,"low":89,"open":89,"volume":4009100},{"timestamp":1221571800,"date":"2008-09-16","index":7680,"close":92,"high":92,"low":88.46,"open":88.64,"volume":4995800},{"timestamp":1221658200,"date":"2008-09-17","index":7681,"close":88.07,"high":90.98,"low":87.21,"open":89.88,"volume":4558100},{"timestamp":1221744600,"date":"2008-09-18","index":7682,"close":91.13,"high":91.68,"low":85.68,"open":88.36,"volume":6109800}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":7683,"close":90.08,"high":96.65,"low":89.6,"open":96.01,"volume":4627300},{"timestamp":1222090200,"date":"2008-09-22","index":7684,"close":85.68,"high":89.88,"low":85.14,"open":88.99,"volume":3943700},{"timestamp":1222176600,"date":"2008-09-23","index":7685,"close":84.79,"high":87.15,"low":84.28,"open":86.01,"volume":2909700},{"timestamp":1222263000,"date":"2008-09-24","index":7686,"close":82.5,"high":85.73,"low":81.96,"open":84.65,"volume":3640200},{"timestamp":1222349400,"date":"2008-09-25","index":7687,"close":81.88,"high":84.21,"low":81.31,"open":83.09,"volume":2999300},{"timestamp":1222435800,"date":"2008-09-26","index":7688,"close":81.56,"high":82.23,"low":80.27,"open":80.56,"volume":2638600},{"timestamp":1222695000,"date":"2008-09-29","index":7689,"close":79.61,"high":81.4,"low":78.69,"open":80.28,"volume":4313700},{"timestamp":1222781400,"date":"2008-09-30","index":7690,"close":79.04,"high":81.56,"low":78.79,"open":81.36,"volume":3242000},{"timestamp":1222867800,"date":"2008-10-01","index":7691,"close":80.74,"high":81.47,"low":78.1,"open":78.39,"volume":3392600},{"timestamp":1222954200,"date":"2008-10-02","index":7692,"close":77.5,"high":80.6,"low":76.72,"open":80.45,"volume":3844500},{"timestamp":1223040600,"date":"2008-10-03","index":7693,"close":78,"high":81.05,"low":77.61,"open":78.44,"volume":3577500}]},{"date":"2008-06-18","estimated":1.47,"reported":1.45,"pre":[{"timestamp":1212586200,"date":"2008-06-04","index":7608,"close":91.55,"high":92.31,"low":89.43,"open":89.51,"volume":1700600},{"timestamp":1212672600,"date":"2008-06-05","index":7609,"close":93.69,"high":93.69,"low":91.26,"open":91.86,"volume":2391400},{"timestamp":1212759000,"date":"2008-06-06","index":7610,"close":88.86,"high":92.44,"low":88.73,"open":92.28,"volume":2985000},{"timestamp":1213018200,"date":"2008-06-09","index":7611,"close":89.13,"high":90.2,"low":88.33,"open":89.31,"volume":2180600},{"timestamp":1213104600,"date":"2008-06-10","index":7612,"close":90.28,"high":90.72,"low":87.76,"open":88.65,"volume":3110200},{"timestamp":1213191000,"date":"2008-06-11","index":7613,"close":86.57,"high":89.29,"low":86.55,"open":88.67,"volume":4736000},{"timestamp":1213277400,"date":"2008-06-12","index":7614,"close":87.44,"high":89.43,"low":86.1,"open":87.17,"volume":4859600},{"timestamp":1213363800,"date":"2008-06-13","index":7615,"close":85.98,"high":87.84,"low":84.77,"open":87.84,"volume":5189200},{"timestamp":1213623000,"date":"2008-06-16","index":7616,"close":86.03,"high":86.35,"low":84.71,"open":85.05,"volume":3882600},{"timestamp":1213709400,"date":"2008-06-17","index":7617,"close":84.33,"high":87,"low":84.18,"open":86.95,"volume":4795700},{"timestamp":1213795800,"date":"2008-06-18","index":7618,"close":82.6,"high":83.76,"low":80.38,"open":80.75,"volume":11801000}],"post":[{"timestamp":1213882200,"date":"2008-06-19","index":7619,"close":81.73,"high":82.87,"low":80.33,"open":82.16,"volume":6201100},{"timestamp":1213968600,"date":"2008-06-20","index":7620,"close":80.54,"high":81.5,"low":80.11,"open":81.01,"volume":4594100},{"timestamp":1214227800,"date":"2008-06-23","index":7621,"close":80.13,"high":81.38,"low":79.89,"open":80.89,"volume":3566400},{"timestamp":1214314200,"date":"2008-06-24","index":7622,"close":79.98,"high":81.47,"low":78.45,"open":79.64,"volume":4914000},{"timestamp":1214400600,"date":"2008-06-25","index":7623,"close":79.77,"high":81.33,"low":79.5,"open":79.5,"volume":3833600},{"timestamp":1214487000,"date":"2008-06-26","index":7624,"close":78.09,"high":79.55,"low":77.93,"open":79.26,"volume":3332200},{"timestamp":1214573400,"date":"2008-06-27","index":7625,"close":77.25,"high":78.89,"low":76.51,"open":78.02,"volume":4898800},{"timestamp":1214832600,"date":"2008-06-30","index":7626,"close":78.79,"high":79.54,"low":76.31,"open":77.04,"volume":4433200},{"timestamp":1214919000,"date":"2008-07-01","index":7627,"close":76.37,"high":78.04,"low":74.75,"open":78.04,"volume":4692500},{"timestamp":1215005400,"date":"2008-07-02","index":7628,"close":74.7,"high":77.35,"low":74.69,"open":76.8,"volume":2866500},{"timestamp":1215091800,"date":"2008-07-03","index":7629,"close":74.97,"high":76.08,"low":74,"open":74.67,"volume":1964600}]},{"date":"2008-03-20","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1204813800,"date":"2008-03-06","index":7546,"close":88.85,"high":90.15,"low":88.48,"open":90.08,"volume":2350200},{"timestamp":1204900200,"date":"2008-03-07","index":7547,"close":86.7,"high":88.55,"low":86.26,"open":88.32,"volume":2982300},{"timestamp":1205155800,"date":"2008-03-10","index":7548,"close":84.97,"high":87.79,"low":84.9,"open":86.95,"volume":2773100},{"timestamp":1205242200,"date":"2008-03-11","index":7549,"close":88.16,"high":88.16,"low":85.41,"open":86.71,"volume":2592800},{"timestamp":1205328600,"date":"2008-03-12","index":7550,"close":87.06,"high":88.91,"low":85.85,"open":87.41,"volume":2693600},{"timestamp":1205415000,"date":"2008-03-13","index":7551,"close":87.07,"high":87.72,"low":85.7,"open":85.83,"volume":4627400},{"timestamp":1205501400,"date":"2008-03-14","index":7552,"close":84.8,"high":87.82,"low":83.59,"open":87.54,"volume":4271100},{"timestamp":1205760600,"date":"2008-03-17","index":7553,"close":82.55,"high":84.4,"low":82.5,"open":82.95,"volume":4669800},{"timestamp":1205847000,"date":"2008-03-18","index":7554,"close":86.92,"high":86.92,"low":83.45,"open":83.95,"volume":3438200},{"timestamp":1205933400,"date":"2008-03-19","index":7555,"close":86.23,"high":88.99,"low":86.23,"open":87.78,"volume":2967500},{"timestamp":1206019800,"date":"2008-03-20","index":7556,"close":87.02,"high":87.03,"low":83.8,"open":84.02,"volume":4250100}],"post":[{"timestamp":1206365400,"date":"2008-03-24","index":7557,"close":90.77,"high":91.99,"low":87.05,"open":87.2,"volume":3333700},{"timestamp":1206451800,"date":"2008-03-25","index":7558,"close":91.45,"high":91.93,"low":89.5,"open":91,"volume":2526200},{"timestamp":1206538200,"date":"2008-03-26","index":7559,"close":91.25,"high":91.67,"low":90.25,"open":91,"volume":1969100},{"timestamp":1206624600,"date":"2008-03-27","index":7560,"close":91.72,"high":92.42,"low":90.54,"open":91.28,"volume":3101100},{"timestamp":1206711000,"date":"2008-03-28","index":7561,"close":91.27,"high":92.56,"low":90.85,"open":91.55,"volume":1971000},{"timestamp":1206970200,"date":"2008-03-31","index":7562,"close":92.67,"high":93.14,"low":90.57,"open":91.06,"volume":2480900},{"timestamp":1207056600,"date":"2008-04-01","index":7563,"close":97.71,"high":97.72,"low":93.89,"open":93.9,"volume":6178800},{"timestamp":1207143000,"date":"2008-04-02","index":7564,"close":97.33,"high":99,"low":96.82,"open":97.71,"volume":2924500},{"timestamp":1207229400,"date":"2008-04-03","index":7565,"close":97.67,"high":98.15,"low":95.8,"open":96.1,"volume":2189400},{"timestamp":1207315800,"date":"2008-04-04","index":7566,"close":96.87,"high":98.05,"low":96.19,"open":97.38,"volume":2074100},{"timestamp":1207575000,"date":"2008-04-07","index":7567,"close":96.48,"high":97.77,"low":95.65,"open":97.38,"volume":1793800}]},{"date":"2007-12-20","estimated":1.5,"reported":1.54,"pre":[{"timestamp":1196951400,"date":"2007-12-06","index":7485,"close":98.49,"high":98.56,"low":96.9,"open":97.84,"volume":1165300},{"timestamp":1197037800,"date":"2007-12-07","index":7486,"close":100.22,"high":100.7,"low":98.87,"open":98.87,"volume":1784200},{"timestamp":1197297000,"date":"2007-12-10","index":7487,"close":100.87,"high":101.53,"low":99.75,"open":100.3,"volume":1927000},{"timestamp":1197383400,"date":"2007-12-11","index":7488,"close":97.67,"high":101.21,"low":97.67,"open":100.82,"volume":2238500},{"timestamp":1197469800,"date":"2007-12-12","index":7489,"close":97.97,"high":100.69,"low":96.71,"open":99.75,"volume":2182300},{"timestamp":1197556200,"date":"2007-12-13","index":7490,"close":97.19,"high":97.33,"low":95.26,"open":95.4,"volume":2355700},{"timestamp":1197642600,"date":"2007-12-14","index":7491,"close":95.92,"high":97.56,"low":95.81,"open":95.83,"volume":2568500},{"timestamp":1197901800,"date":"2007-12-17","index":7492,"close":95.9,"high":96.68,"low":95.04,"open":95.31,"volume":2390700},{"timestamp":1197988200,"date":"2007-12-18","index":7493,"close":96.76,"high":96.86,"low":95.75,"open":96.5,"volume":2071000},{"timestamp":1198074600,"date":"2007-12-19","index":7494,"close":94.63,"high":96.77,"low":94.41,"open":96.77,"volume":2020900},{"timestamp":1198161000,"date":"2007-12-20","index":7495,"close":93.63,"high":95.12,"low":92.87,"open":95.12,"volume":2781800}],"post":[{"timestamp":1198247400,"date":"2007-12-21","index":7496,"close":94.29,"high":95.48,"low":92.61,"open":92.61,"volume":3756800},{"timestamp":1198506600,"date":"2007-12-24","index":7497,"close":92.13,"high":94,"low":91.77,"open":93.21,"volume":2206100},{"timestamp":1198679400,"date":"2007-12-26","index":7498,"close":92.91,"high":93.2,"low":91.85,"open":92,"volume":2841200},{"timestamp":1198765800,"date":"2007-12-27","index":7499,"close":91.9,"high":92.86,"low":91.65,"open":92.71,"volume":2679300},{"timestamp":1198852200,"date":"2007-12-28","index":7500,"close":90.62,"high":92.6,"low":89.47,"open":91.61,"volume":2736700},{"timestamp":1199111400,"date":"2007-12-31","index":7501,"close":89.17,"high":90.22,"low":89.01,"open":90.14,"volume":2865100},{"timestamp":1199284200,"date":"2008-01-02","index":7502,"close":86.16,"high":88.57,"low":85.06,"open":88.57,"volume":6514400},{"timestamp":1199370600,"date":"2008-01-03","index":7503,"close":87.31,"high":87.69,"low":86.32,"open":86.62,"volume":2623000},{"timestamp":1199457000,"date":"2008-01-04","index":7504,"close":84.1,"high":86.76,"low":83.18,"open":86.75,"volume":4317400},{"timestamp":1199716200,"date":"2008-01-07","index":7505,"close":83.49,"high":85.33,"low":82.65,"open":84.79,"volume":3991900},{"timestamp":1199802600,"date":"2008-01-08","index":7506,"close":82.78,"high":84.7,"low":82.66,"open":84.07,"volume":4566100}]},{"date":"2007-09-20","estimated":1.54,"reported":1.58,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":7421,"close":110.17,"high":110.3,"low":108.52,"open":109.59,"volume":917700},{"timestamp":1189171800,"date":"2007-09-07","index":7422,"close":108.21,"high":109.29,"low":107.8,"open":108.85,"volume":1539800},{"timestamp":1189431000,"date":"2007-09-10","index":7423,"close":108,"high":108.72,"low":106.74,"open":108.35,"volume":1528100},{"timestamp":1189517400,"date":"2007-09-11","index":7424,"close":108.63,"high":109.35,"low":107.76,"open":107.99,"volume":1047300},{"timestamp":1189603800,"date":"2007-09-12","index":7425,"close":107.83,"high":108.92,"low":107.26,"open":107.91,"volume":1232900},{"timestamp":1189690200,"date":"2007-09-13","index":7426,"close":108.92,"high":109.76,"low":108.09,"open":108.49,"volume":1116400},{"timestamp":1189776600,"date":"2007-09-14","index":7427,"close":109.18,"high":109.49,"low":107.98,"open":108.04,"volume":1006700},{"timestamp":1190035800,"date":"2007-09-17","index":7428,"close":108.11,"high":108.8,"low":107.84,"open":108.35,"volume":1252400},{"timestamp":1190122200,"date":"2007-09-18","index":7429,"close":108.99,"high":109.08,"low":106.5,"open":108.65,"volume":2906100},{"timestamp":1190208600,"date":"2007-09-19","index":7430,"close":107.51,"high":109.87,"low":106.81,"open":109.28,"volume":4351000},{"timestamp":1190295000,"date":"2007-09-20","index":7431,"close":104.45,"high":106.25,"low":103.6,"open":105.91,"volume":7240600}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":7432,"close":104.1,"high":105.6,"low":103.44,"open":104.73,"volume":3570000},{"timestamp":1190640600,"date":"2007-09-24","index":7433,"close":102.86,"high":104.65,"low":102.05,"open":104.11,"volume":3516500},{"timestamp":1190727000,"date":"2007-09-25","index":7434,"close":104.59,"high":104.88,"low":102.28,"open":102.28,"volume":2522700},{"timestamp":1190813400,"date":"2007-09-26","index":7435,"close":104.73,"high":105.01,"low":103.86,"open":104.88,"volume":2084300},{"timestamp":1190899800,"date":"2007-09-27","index":7436,"close":104.64,"high":105.12,"low":104.4,"open":105,"volume":1766600},{"timestamp":1190986200,"date":"2007-09-28","index":7437,"close":104.75,"high":104.95,"low":104.05,"open":104.72,"volume":1852900},{"timestamp":1191245400,"date":"2007-10-01","index":7438,"close":106.2,"high":106.48,"low":104.5,"open":104.99,"volume":1628500},{"timestamp":1191331800,"date":"2007-10-02","index":7439,"close":106.5,"high":106.97,"low":105.16,"open":106,"volume":1836900},{"timestamp":1191418200,"date":"2007-10-03","index":7440,"close":105.29,"high":106.38,"low":104.58,"open":106.2,"volume":1741400},{"timestamp":1191504600,"date":"2007-10-04","index":7441,"close":104.75,"high":105.62,"low":104.32,"open":105.5,"volume":1239400},{"timestamp":1191591000,"date":"2007-10-05","index":7442,"close":106.06,"high":106.5,"low":104.36,"open":105.41,"volume":2323300}]},{"date":"2007-06-20","estimated":1.95,"reported":1.9,"pre":[{"timestamp":1181136600,"date":"2007-06-06","index":7357,"close":109.28,"high":110,"low":108.51,"open":109.98,"volume":1469400},{"timestamp":1181223000,"date":"2007-06-07","index":7358,"close":107.4,"high":109.83,"low":107.4,"open":108.88,"volume":2504500},{"timestamp":1181309400,"date":"2007-06-08","index":7359,"close":109.4,"high":109.4,"low":107.5,"open":107.5,"volume":2400900},{"timestamp":1181568600,"date":"2007-06-11","index":7360,"close":108.63,"high":109.69,"low":108.04,"open":109.02,"volume":893100},{"timestamp":1181655000,"date":"2007-06-12","index":7361,"close":107.05,"high":108.96,"low":107.05,"open":108.63,"volume":1490700},{"timestamp":1181741400,"date":"2007-06-13","index":7362,"close":108.82,"high":108.82,"low":107.13,"open":107.9,"volume":1440200},{"timestamp":1181827800,"date":"2007-06-14","index":7363,"close":110.78,"high":110.99,"low":108.89,"open":108.92,"volume":2546300},{"timestamp":1181914200,"date":"2007-06-15","index":7364,"close":111.37,"high":112.71,"low":110.5,"open":111.45,"volume":1946600},{"timestamp":1182173400,"date":"2007-06-18","index":7365,"close":109.92,"high":111.35,"low":109.4,"open":111.35,"volume":2143100},{"timestamp":1182259800,"date":"2007-06-19","index":7366,"close":108.06,"high":109.44,"low":107.81,"open":109.41,"volume":3049300},{"timestamp":1182346200,"date":"2007-06-20","index":7367,"close":109.8,"high":112.35,"low":108.51,"open":108.51,"volume":6007900}],"post":[{"timestamp":1182432600,"date":"2007-06-21","index":7368,"close":110.92,"high":111.74,"low":109.79,"open":110.01,"volume":2235300},{"timestamp":1182519000,"date":"2007-06-22","index":7369,"close":109.96,"high":111.47,"low":109.7,"open":110.31,"volume":1898100},{"timestamp":1182778200,"date":"2007-06-25","index":7370,"close":111.58,"high":112.64,"low":109.7,"open":109.99,"volume":2903300},{"timestamp":1182864600,"date":"2007-06-26","index":7371,"close":111.69,"high":113.03,"low":111.14,"open":111.7,"volume":2288900},{"timestamp":1182951000,"date":"2007-06-27","index":7372,"close":111.6,"high":111.79,"low":110,"open":110.84,"volume":2045900},{"timestamp":1183037400,"date":"2007-06-28","index":7373,"close":112.37,"high":113.1,"low":110.57,"open":111.46,"volume":2189600},{"timestamp":1183123800,"date":"2007-06-29","index":7374,"close":110.97,"high":112.69,"low":110.2,"open":112.38,"volume":3282100},{"timestamp":1183383000,"date":"2007-07-02","index":7375,"close":110.79,"high":111.85,"low":109.42,"open":111.85,"volume":1940500},{"timestamp":1183469400,"date":"2007-07-03","index":7376,"close":111,"high":111.46,"low":110.28,"open":110.8,"volume":743000},{"timestamp":1183642200,"date":"2007-07-05","index":7377,"close":110.38,"high":111.2,"low":109.96,"open":110.95,"volume":1206300},{"timestamp":1183728600,"date":"2007-07-06","index":7378,"close":110.84,"high":111,"low":109.83,"open":110.38,"volume":1073000}]},{"date":"2007-03-21","estimated":1.33,"reported":1.35,"pre":[{"timestamp":1173277800,"date":"2007-03-07","index":7294,"close":112.35,"high":112.92,"low":111.89,"open":112.2,"volume":1128600},{"timestamp":1173364200,"date":"2007-03-08","index":7295,"close":113.59,"high":113.86,"low":112.85,"open":113.2,"volume":1267800},{"timestamp":1173450600,"date":"2007-03-09","index":7296,"close":114.67,"high":116.76,"low":114.11,"open":115.87,"volume":1478400},{"timestamp":1173706200,"date":"2007-03-12","index":7297,"close":115.14,"high":115.69,"low":113.84,"open":114.25,"volume":1105200},{"timestamp":1173792600,"date":"2007-03-13","index":7298,"close":112.69,"high":115.05,"low":112.69,"open":114.6,"volume":2088900},{"timestamp":1173879000,"date":"2007-03-14","index":7299,"close":112.62,"high":113.57,"low":109.94,"open":113.09,"volume":2464700},{"timestamp":1173965400,"date":"2007-03-15","index":7300,"close":111.88,"high":113,"low":111.68,"open":112.1,"volume":1268900},{"timestamp":1174051800,"date":"2007-03-16","index":7301,"close":111.14,"high":112.37,"low":110.43,"open":111.88,"volume":2563600},{"timestamp":1174311000,"date":"2007-03-19","index":7302,"close":112.48,"high":113,"low":111.63,"open":112.25,"volume":1528100},{"timestamp":1174397400,"date":"2007-03-20","index":7303,"close":112.29,"high":112.66,"low":111.74,"open":112.43,"volume":1698100},{"timestamp":1174483800,"date":"2007-03-21","index":7304,"close":110.99,"high":112.11,"low":109,"open":109.2,"volume":5472500}],"post":[{"timestamp":1174570200,"date":"2007-03-22","index":7305,"close":110.63,"high":111.35,"low":110.1,"open":111.02,"volume":2338200},{"timestamp":1174656600,"date":"2007-03-23","index":7306,"close":112.71,"high":112.88,"low":110.3,"open":110.63,"volume":2005400},{"timestamp":1174915800,"date":"2007-03-26","index":7307,"close":110.83,"high":113,"low":110.54,"open":112.2,"volume":2476000},{"timestamp":1175002200,"date":"2007-03-27","index":7308,"close":110.05,"high":110.75,"low":110,"open":110.75,"volume":1995000},{"timestamp":1175088600,"date":"2007-03-28","index":7309,"close":107.67,"high":110,"low":107.62,"open":110,"volume":2774300},{"timestamp":1175175000,"date":"2007-03-29","index":7310,"close":107.7,"high":109.2,"low":106.69,"open":108.6,"volume":2261500},{"timestamp":1175261400,"date":"2007-03-30","index":7311,"close":107.43,"high":108.26,"low":106.29,"open":107.94,"volume":2228800},{"timestamp":1175520600,"date":"2007-04-02","index":7312,"close":106.07,"high":106.33,"low":105.15,"open":105.55,"volume":3368900},{"timestamp":1175607000,"date":"2007-04-03","index":7313,"close":107.63,"high":107.75,"low":106.53,"open":107.05,"volume":2025200},{"timestamp":1175693400,"date":"2007-04-04","index":7314,"close":108.11,"high":108.44,"low":107.75,"open":108.01,"volume":1799500},{"timestamp":1175779800,"date":"2007-04-05","index":7315,"close":108.82,"high":108.94,"low":107.6,"open":108,"volume":1367300}]},{"date":"2006-12-20","estimated":1.76,"reported":1.89,"pre":[{"timestamp":1165415400,"date":"2006-12-06","index":7234,"close":116.47,"high":117.58,"low":116.36,"open":117.17,"volume":1156600},{"timestamp":1165501800,"date":"2006-12-07","index":7235,"close":116.83,"high":117.5,"low":116.17,"open":117.5,"volume":1337500},{"timestamp":1165588200,"date":"2006-12-08","index":7236,"close":115.3,"high":116.52,"low":114.95,"open":116.28,"volume":1376800},{"timestamp":1165847400,"date":"2006-12-11","index":7237,"close":115.07,"high":115.8,"low":114.81,"open":115.3,"volume":1320300},{"timestamp":1165933800,"date":"2006-12-12","index":7238,"close":114.7,"high":115.42,"low":114,"open":115.07,"volume":1894700},{"timestamp":1166020200,"date":"2006-12-13","index":7239,"close":113.18,"high":115.4,"low":112.95,"open":115.4,"volume":2247600},{"timestamp":1166106600,"date":"2006-12-14","index":7240,"close":114.97,"high":115.22,"low":112.67,"open":113.18,"volume":1481000},{"timestamp":1166193000,"date":"2006-12-15","index":7241,"close":115.06,"high":115.96,"low":114.75,"open":115.2,"volume":1883800},{"timestamp":1166452200,"date":"2006-12-18","index":7242,"close":115.06,"high":115.55,"low":114.4,"open":115,"volume":2312400},{"timestamp":1166538600,"date":"2006-12-19","index":7243,"close":114,"high":115,"low":113,"open":114.99,"volume":2285000},{"timestamp":1166625000,"date":"2006-12-20","index":7244,"close":111.85,"high":112.37,"low":109.6,"open":110.09,"volume":5224900}],"post":[{"timestamp":1166711400,"date":"2006-12-21","index":7245,"close":108.54,"high":112.2,"low":108.06,"open":112,"volume":4037900},{"timestamp":1166797800,"date":"2006-12-22","index":7246,"close":107.47,"high":109,"low":106.69,"open":109,"volume":2362800},{"timestamp":1167143400,"date":"2006-12-26","index":7247,"close":107.42,"high":108.5,"low":106.69,"open":108.5,"volume":1607900},{"timestamp":1167229800,"date":"2006-12-27","index":7248,"close":107.94,"high":108.9,"low":107.18,"open":108,"volume":1427900},{"timestamp":1167316200,"date":"2006-12-28","index":7249,"close":107.95,"high":108.48,"low":107.1,"open":107.6,"volume":1328800},{"timestamp":1167402600,"date":"2006-12-29","index":7250,"close":108.62,"high":108.89,"low":107.63,"open":107.8,"volume":1462200},{"timestamp":1167834600,"date":"2007-01-03","index":7251,"close":109.77,"high":111.06,"low":108.66,"open":108.75,"volume":2596700},{"timestamp":1167921000,"date":"2007-01-04","index":7252,"close":108.48,"high":109.77,"low":108.24,"open":109.77,"volume":2248200},{"timestamp":1168007400,"date":"2007-01-05","index":7253,"close":107.53,"high":108.53,"low":107.04,"open":108.25,"volume":1346800},{"timestamp":1168266600,"date":"2007-01-08","index":7254,"close":107.85,"high":108.31,"low":106.92,"open":108,"volume":1456700},{"timestamp":1168353000,"date":"2007-01-09","index":7255,"close":108.17,"high":109.47,"low":107.29,"open":108.8,"volume":1627100}]},{"date":"2006-09-21","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1157635800,"date":"2006-09-07","index":7171,"close":100.5,"high":101.08,"low":99.45,"open":100.85,"volume":2049400},{"timestamp":1157722200,"date":"2006-09-08","index":7172,"close":100.71,"high":100.84,"low":99.75,"open":100.84,"volume":1511200},{"timestamp":1157981400,"date":"2006-09-11","index":7173,"close":101.75,"high":101.99,"low":99.34,"open":100.71,"volume":2216400},{"timestamp":1158067800,"date":"2006-09-12","index":7174,"close":104.81,"high":104.86,"low":102.33,"open":102.45,"volume":2539200},{"timestamp":1158154200,"date":"2006-09-13","index":7175,"close":106.56,"high":107.3,"low":104.5,"open":104.79,"volume":2625000},{"timestamp":1158240600,"date":"2006-09-14","index":7176,"close":105,"high":106.51,"low":104.49,"open":106.5,"volume":1907200},{"timestamp":1158327000,"date":"2006-09-15","index":7177,"close":105.9,"high":106.84,"low":104.8,"open":105.8,"volume":2554600},{"timestamp":1158586200,"date":"2006-09-18","index":7178,"close":107.58,"high":108.7,"low":106.4,"open":106.5,"volume":2430400},{"timestamp":1158672600,"date":"2006-09-19","index":7179,"close":106.84,"high":108.48,"low":105.86,"open":107.65,"volume":2505500},{"timestamp":1158759000,"date":"2006-09-20","index":7180,"close":107.53,"high":108.38,"low":106.66,"open":107.7,"volume":2590600},{"timestamp":1158845400,"date":"2006-09-21","index":7181,"close":106,"high":109.65,"low":104.6,"open":109.49,"volume":4931200}],"post":[{"timestamp":1158931800,"date":"2006-09-22","index":7182,"close":106.03,"high":107.1,"low":104.81,"open":106.6,"volume":1782600},{"timestamp":1159191000,"date":"2006-09-25","index":7183,"close":105.37,"high":107,"low":103.79,"open":107,"volume":2549800},{"timestamp":1159277400,"date":"2006-09-26","index":7184,"close":109.57,"high":109.69,"low":105.74,"open":105.95,"volume":3451100},{"timestamp":1159363800,"date":"2006-09-27","index":7185,"close":110.2,"high":110.21,"low":108.16,"open":109.57,"volume":2525000},{"timestamp":1159450200,"date":"2006-09-28","index":7186,"close":109.68,"high":110.01,"low":108.39,"open":109.57,"volume":1634800},{"timestamp":1159536600,"date":"2006-09-29","index":7187,"close":108.68,"high":110.02,"low":107.85,"open":109.28,"volume":1697600},{"timestamp":1159795800,"date":"2006-10-02","index":7188,"close":108.34,"high":109.13,"low":107.77,"open":108.9,"volume":1184000},{"timestamp":1159882200,"date":"2006-10-03","index":7189,"close":109.54,"high":110.02,"low":107.37,"open":108,"volume":1789400},{"timestamp":1159968600,"date":"2006-10-04","index":7190,"close":111.4,"high":111.9,"low":108.17,"open":109.4,"volume":2376500},{"timestamp":1160055000,"date":"2006-10-05","index":7191,"close":112.93,"high":113.43,"low":110.77,"open":111.4,"volume":1762400},{"timestamp":1160141400,"date":"2006-10-06","index":7192,"close":112.3,"high":112.72,"low":110.62,"open":112.15,"volume":1630400}]},{"date":"2006-06-21","estimated":1.77,"reported":1.82,"pre":[{"timestamp":1149687000,"date":"2006-06-07","index":7107,"close":107.75,"high":110.4,"low":107.68,"open":109.22,"volume":1665400},{"timestamp":1149773400,"date":"2006-06-08","index":7108,"close":107.76,"high":107.93,"low":104.55,"open":107.66,"volume":2169000},{"timestamp":1149859800,"date":"2006-06-09","index":7109,"close":106.57,"high":108.41,"low":106.26,"open":107.88,"volume":1218700},{"timestamp":1150119000,"date":"2006-06-12","index":7110,"close":105.1,"high":107.25,"low":105.03,"open":106.31,"volume":1144400},{"timestamp":1150205400,"date":"2006-06-13","index":7111,"close":105.2,"high":106.56,"low":103.74,"open":105.1,"volume":1878900},{"timestamp":1150291800,"date":"2006-06-14","index":7112,"close":105.62,"high":105.86,"low":104.11,"open":105.19,"volume":1384700},{"timestamp":1150378200,"date":"2006-06-15","index":7113,"close":109.5,"high":109.74,"low":106.05,"open":106.5,"volume":1738500},{"timestamp":1150464600,"date":"2006-06-16","index":7114,"close":109.64,"high":109.84,"low":108.53,"open":108.98,"volume":1430000},{"timestamp":1150723800,"date":"2006-06-19","index":7115,"close":109.72,"high":110.98,"low":109.28,"open":109.85,"volume":1282600},{"timestamp":1150810200,"date":"2006-06-20","index":7116,"close":108.32,"high":110.54,"low":108.32,"open":110.05,"volume":1944500},{"timestamp":1150896600,"date":"2006-06-21","index":7117,"close":113.86,"high":113.99,"low":110.15,"open":110.95,"volume":4417000}],"post":[{"timestamp":1150983000,"date":"2006-06-22","index":7118,"close":113.48,"high":114.41,"low":112.3,"open":113.5,"volume":1703100},{"timestamp":1151069400,"date":"2006-06-23","index":7119,"close":115.04,"high":115.9,"low":113.19,"open":113.25,"volume":1507200},{"timestamp":1151328600,"date":"2006-06-26","index":7120,"close":115.02,"high":115.85,"low":113.92,"open":115.04,"volume":1230900},{"timestamp":1151415000,"date":"2006-06-27","index":7121,"close":114.01,"high":116.27,"low":114.01,"open":115.35,"volume":1720800},{"timestamp":1151501400,"date":"2006-06-28","index":7122,"close":112.97,"high":114.6,"low":112.71,"open":114.5,"volume":1988500},{"timestamp":1151587800,"date":"2006-06-29","index":7123,"close":117,"high":117,"low":113.58,"open":114.1,"volume":2672000},{"timestamp":1151674200,"date":"2006-06-30","index":7124,"close":116.86,"high":117.37,"low":115.96,"open":117,"volume":1102500},{"timestamp":1151933400,"date":"2006-07-03","index":7125,"close":118.29,"high":118.29,"low":116.89,"open":116.99,"volume":549100},{"timestamp":1152106200,"date":"2006-07-05","index":7126,"close":117.17,"high":118.74,"low":115.9,"open":118.05,"volume":1675200},{"timestamp":1152192600,"date":"2006-07-06","index":7127,"close":116.56,"high":117.7,"low":115.61,"open":117.4,"volume":1353000},{"timestamp":1152279000,"date":"2006-07-07","index":7128,"close":114.4,"high":116.56,"low":114.27,"open":116.56,"volume":1434100}]},{"date":"2006-03-22","estimated":1.3,"reported":1.38,"pre":[{"timestamp":1141828200,"date":"2006-03-08","index":7044,"close":111.78,"high":112.19,"low":109.99,"open":112.09,"volume":1445100},{"timestamp":1141914600,"date":"2006-03-09","index":7045,"close":112.35,"high":113.29,"low":111.63,"open":111.82,"volume":2125000},{"timestamp":1142001000,"date":"2006-03-10","index":7046,"close":112.01,"high":113.18,"low":111.67,"open":112.08,"volume":1251600},{"timestamp":1142260200,"date":"2006-03-13","index":7047,"close":112.32,"high":112.89,"low":111.75,"open":112.04,"volume":1208000},{"timestamp":1142346600,"date":"2006-03-14","index":7048,"close":114.76,"high":114.8,"low":112.45,"open":112.5,"volume":1674500},{"timestamp":1142433000,"date":"2006-03-15","index":7049,"close":116,"high":116,"low":114.23,"open":114.36,"volume":1573300},{"timestamp":1142519400,"date":"2006-03-16","index":7050,"close":114.51,"high":116,"low":114,"open":116,"volume":1471800},{"timestamp":1142605800,"date":"2006-03-17","index":7051,"close":114.94,"high":115.2,"low":113.55,"open":115.2,"volume":1732300},{"timestamp":1142865000,"date":"2006-03-20","index":7052,"close":114,"high":114.97,"low":113.41,"open":114.62,"volume":1389000},{"timestamp":1142951400,"date":"2006-03-21","index":7053,"close":113.22,"high":114.3,"low":113.15,"open":113.35,"volume":1590900},{"timestamp":1143037800,"date":"2006-03-22","index":7054,"close":114.44,"high":114.87,"low":111.4,"open":112.71,"volume":2797400}],"post":[{"timestamp":1143124200,"date":"2006-03-23","index":7055,"close":113,"high":114.25,"low":111.61,"open":113.99,"volume":2004300},{"timestamp":1143210600,"date":"2006-03-24","index":7056,"close":111.81,"high":113.05,"low":111.63,"open":113.05,"volume":972000},{"timestamp":1143469800,"date":"2006-03-27","index":7057,"close":112.74,"high":113,"low":111.7,"open":111.7,"volume":1009700},{"timestamp":1143556200,"date":"2006-03-28","index":7058,"close":112.62,"high":113.35,"low":112.15,"open":112.54,"volume":896200},{"timestamp":1143642600,"date":"2006-03-29","index":7059,"close":111.82,"high":112.57,"low":111.49,"open":112.12,"volume":1199300},{"timestamp":1143729000,"date":"2006-03-30","index":7060,"close":111.46,"high":112.87,"low":110.51,"open":111.25,"volume":1175200},{"timestamp":1143815400,"date":"2006-03-31","index":7061,"close":112.94,"high":113.14,"low":111.67,"open":111.84,"volume":1393200},{"timestamp":1144071000,"date":"2006-04-03","index":7062,"close":114.68,"high":114.89,"low":113.3,"open":113.6,"volume":1476400},{"timestamp":1144157400,"date":"2006-04-04","index":7063,"close":116.92,"high":117.02,"low":114.45,"open":114.68,"volume":1879000},{"timestamp":1144243800,"date":"2006-04-05","index":7064,"close":117.72,"high":117.97,"low":116.46,"open":116.65,"volume":1460700},{"timestamp":1144330200,"date":"2006-04-06","index":7065,"close":118.2,"high":118.98,"low":117,"open":117.72,"volume":1294200}]},{"date":"2005-12-21","estimated":1.4,"reported":1.53,"pre":[{"timestamp":1133965800,"date":"2005-12-07","index":6983,"close":99.48,"high":100.16,"low":98.48,"open":98.6,"volume":1669700},{"timestamp":1134052200,"date":"2005-12-08","index":6984,"close":97.67,"high":99.69,"low":97.14,"open":99.49,"volume":1650400},{"timestamp":1134138600,"date":"2005-12-09","index":6985,"close":98.08,"high":98.5,"low":97.86,"open":98,"volume":947600},{"timestamp":1134397800,"date":"2005-12-12","index":6986,"close":98.09,"high":98.78,"low":97.41,"open":98.25,"volume":883900},{"timestamp":1134484200,"date":"2005-12-13","index":6987,"close":98.55,"high":98.55,"low":97.38,"open":98.1,"volume":1197700},{"timestamp":1134570600,"date":"2005-12-14","index":6988,"close":99.85,"high":100.08,"low":98.64,"open":98.75,"volume":1447800},{"timestamp":1134657000,"date":"2005-12-15","index":6989,"close":100.6,"high":100.95,"low":99.4,"open":99.45,"volume":1279700},{"timestamp":1134743400,"date":"2005-12-16","index":6990,"close":99.9,"high":101.22,"low":99.9,"open":101.15,"volume":1449700},{"timestamp":1135002600,"date":"2005-12-19","index":6991,"close":99.23,"high":100.64,"low":99.05,"open":99.9,"volume":1015200},{"timestamp":1135089000,"date":"2005-12-20","index":6992,"close":98.49,"high":99.76,"low":98.49,"open":99.3,"volume":1701700},{"timestamp":1135175400,"date":"2005-12-21","index":6993,"close":103.7,"high":104.03,"low":100.63,"open":100.63,"volume":4480700}],"post":[{"timestamp":1135261800,"date":"2005-12-22","index":6994,"close":104.27,"high":105.29,"low":103.04,"open":103.05,"volume":2888300},{"timestamp":1135348200,"date":"2005-12-23","index":6995,"close":104.56,"high":104.92,"low":103.93,"open":104.21,"volume":1070900},{"timestamp":1135693800,"date":"2005-12-27","index":6996,"close":104.25,"high":105.82,"low":104.11,"open":104.9,"volume":1403000},{"timestamp":1135780200,"date":"2005-12-28","index":6997,"close":104.21,"high":104.8,"low":104.15,"open":104.35,"volume":1010100},{"timestamp":1135866600,"date":"2005-12-29","index":6998,"close":103.73,"high":105.69,"low":103.73,"open":104.01,"volume":961300},{"timestamp":1135953000,"date":"2005-12-30","index":6999,"close":103.39,"high":103.85,"low":103.07,"open":103.35,"volume":918200},{"timestamp":1136298600,"date":"2006-01-03","index":7000,"close":103.32,"high":103.85,"low":100.94,"open":103.38,"volume":2227400},{"timestamp":1136385000,"date":"2006-01-04","index":7001,"close":104.84,"high":105.36,"low":103.3,"open":103.32,"volume":1783900},{"timestamp":1136471400,"date":"2006-01-05","index":7002,"close":103.77,"high":105.05,"low":103.31,"open":104.09,"volume":1351000},{"timestamp":1136557800,"date":"2006-01-06","index":7003,"close":102.59,"high":103.98,"low":101.51,"open":103.65,"volume":1759100},{"timestamp":1136817000,"date":"2006-01-09","index":7004,"close":102.92,"high":103.54,"low":101.8,"open":102,"volume":1512600}]},{"date":"2005-09-21","estimated":1.17,"reported":1.25,"pre":[{"timestamp":1126099800,"date":"2005-09-07","index":6919,"close":81.15,"high":81.71,"low":80.96,"open":81.43,"volume":1153100},{"timestamp":1126186200,"date":"2005-09-08","index":6920,"close":80.3,"high":81.13,"low":79.88,"open":81.07,"volume":1910500},{"timestamp":1126272600,"date":"2005-09-09","index":6921,"close":79.76,"high":80.41,"low":79.34,"open":80.31,"volume":2397800},{"timestamp":1126531800,"date":"2005-09-12","index":6922,"close":81.05,"high":81.3,"low":79.55,"open":79.76,"volume":1671300},{"timestamp":1126618200,"date":"2005-09-13","index":6923,"close":80.02,"high":81.05,"low":79.7,"open":81.05,"volume":1860200},{"timestamp":1126704600,"date":"2005-09-14","index":6924,"close":79.8,"high":80.38,"low":79.71,"open":79.92,"volume":1132300},{"timestamp":1126791000,"date":"2005-09-15","index":6925,"close":79.72,"high":80.4,"low":79.25,"open":79.99,"volume":1020900},{"timestamp":1126877400,"date":"2005-09-16","index":6926,"close":80.19,"high":80.34,"low":79.25,"open":80.25,"volume":2288600},{"timestamp":1127136600,"date":"2005-09-19","index":6927,"close":77.93,"high":79.8,"low":77.76,"open":79.52,"volume":2793600},{"timestamp":1127223000,"date":"2005-09-20","index":6928,"close":77,"high":78.44,"low":76.81,"open":78.44,"volume":3150800},{"timestamp":1127309400,"date":"2005-09-21","index":6929,"close":83.15,"high":83.57,"low":81.66,"open":82.29,"volume":7225000}],"post":[{"timestamp":1127395800,"date":"2005-09-22","index":6930,"close":83.33,"high":83.74,"low":82.16,"open":82.6,"volume":2819400},{"timestamp":1127482200,"date":"2005-09-23","index":6931,"close":83.1,"high":83.87,"low":82.73,"open":83.54,"volume":2269500},{"timestamp":1127741400,"date":"2005-09-26","index":6932,"close":83.68,"high":84.11,"low":83.35,"open":83.76,"volume":2741600},{"timestamp":1127827800,"date":"2005-09-27","index":6933,"close":84.35,"high":84.57,"low":83.58,"open":83.96,"volume":1953900},{"timestamp":1127914200,"date":"2005-09-28","index":6934,"close":85.25,"high":85.73,"low":84.5,"open":84.83,"volume":1935500},{"timestamp":1128000600,"date":"2005-09-29","index":6935,"close":87.01,"high":87.27,"low":84.7,"open":85.5,"volume":2318300},{"timestamp":1128087000,"date":"2005-09-30","index":6936,"close":87.13,"high":87.39,"low":86.43,"open":87.02,"volume":1196400},{"timestamp":1128346200,"date":"2005-10-03","index":6937,"close":86.29,"high":87.13,"low":86.03,"open":86.88,"volume":1852400},{"timestamp":1128432600,"date":"2005-10-04","index":6938,"close":85.59,"high":87.01,"low":85.54,"open":85.94,"volume":1529800},{"timestamp":1128519000,"date":"2005-10-05","index":6939,"close":85.61,"high":86.96,"low":85.08,"open":85.85,"volume":2164600},{"timestamp":1128605400,"date":"2005-10-06","index":6940,"close":87.25,"high":87.8,"low":86.2,"open":86.33,"volume":2796700}]},{"date":"2005-06-23","estimated":1.48,"reported":1.46,"pre":[{"timestamp":1118323800,"date":"2005-06-09","index":6857,"close":87.62,"high":89.01,"low":85.38,"open":89,"volume":5990000},{"timestamp":1118410200,"date":"2005-06-10","index":6858,"close":86.44,"high":87.6,"low":86.41,"open":87.29,"volume":3054600},{"timestamp":1118669400,"date":"2005-06-13","index":6859,"close":86.7,"high":87.7,"low":85.6,"open":86.4,"volume":1733800},{"timestamp":1118755800,"date":"2005-06-14","index":6860,"close":85.17,"high":86.95,"low":85.05,"open":86.91,"volume":2089100},{"timestamp":1118842200,"date":"2005-06-15","index":6861,"close":86.32,"high":86.62,"low":84.9,"open":85.98,"volume":2218700},{"timestamp":1118928600,"date":"2005-06-16","index":6862,"close":86.71,"high":86.86,"low":85.62,"open":86.5,"volume":1645500},{"timestamp":1119015000,"date":"2005-06-17","index":6863,"close":87.32,"high":87.67,"low":86.73,"open":87.52,"volume":1623700},{"timestamp":1119274200,"date":"2005-06-20","index":6864,"close":87.82,"high":88.2,"low":86.51,"open":87.38,"volume":2189400},{"timestamp":1119360600,"date":"2005-06-21","index":6865,"close":88.23,"high":88.6,"low":87.4,"open":88.31,"volume":2219100},{"timestamp":1119447000,"date":"2005-06-22","index":6866,"close":88.12,"high":88.79,"low":87.25,"open":88.44,"volume":1131100},{"timestamp":1119533400,"date":"2005-06-23","index":6867,"close":80.77,"high":85.75,"low":80.6,"open":85.5,"volume":12035300}],"post":[{"timestamp":1119619800,"date":"2005-06-24","index":6868,"close":80.1,"high":81.5,"low":79.55,"open":81.5,"volume":5084300},{"timestamp":1119879000,"date":"2005-06-27","index":6869,"close":80.12,"high":81.05,"low":79.63,"open":80.11,"volume":2446400},{"timestamp":1119965400,"date":"2005-06-28","index":6870,"close":81.56,"high":81.7,"low":80.35,"open":80.35,"volume":2499700},{"timestamp":1120051800,"date":"2005-06-29","index":6871,"close":82.8,"high":83.37,"low":81.71,"open":82.2,"volume":4286800},{"timestamp":1120138200,"date":"2005-06-30","index":6872,"close":81.01,"high":83.35,"low":80.98,"open":83.1,"volume":2713300},{"timestamp":1120224600,"date":"2005-07-01","index":6873,"close":82.24,"high":82.65,"low":81.38,"open":81.49,"volume":2058800},{"timestamp":1120570200,"date":"2005-07-05","index":6874,"close":83,"high":83.31,"low":81.3,"open":82,"volume":2539800},{"timestamp":1120656600,"date":"2005-07-06","index":6875,"close":82.29,"high":82.93,"low":82.17,"open":82.68,"volume":1871400},{"timestamp":1120743000,"date":"2005-07-07","index":6876,"close":82.82,"high":83.07,"low":80.5,"open":81.5,"volume":1759500},{"timestamp":1120829400,"date":"2005-07-08","index":6877,"close":83.96,"high":84.5,"low":82.6,"open":82.94,"volume":2316500},{"timestamp":1121088600,"date":"2005-07-11","index":6878,"close":83.75,"high":84.5,"low":83.43,"open":84.25,"volume":2099500}]},{"date":"2005-03-17","estimated":0.98,"reported":1.03,"pre":[{"timestamp":1109860200,"date":"2005-03-03","index":6789,"close":97.93,"high":98.03,"low":96.74,"open":97.3,"volume":1293500},{"timestamp":1109946600,"date":"2005-03-04","index":6790,"close":99.6,"high":99.99,"low":98.14,"open":98.16,"volume":1266300},{"timestamp":1110205800,"date":"2005-03-07","index":6791,"close":101.55,"high":101.87,"low":99.34,"open":99.67,"volume":1784100},{"timestamp":1110292200,"date":"2005-03-08","index":6792,"close":100.73,"high":101.54,"low":100.51,"open":101,"volume":980700},{"timestamp":1110378600,"date":"2005-03-09","index":6793,"close":99.57,"high":100.4,"low":99.54,"open":100.25,"volume":995600},{"timestamp":1110465000,"date":"2005-03-10","index":6794,"close":99.12,"high":99.69,"low":98.5,"open":99.4,"volume":1261200},{"timestamp":1110551400,"date":"2005-03-11","index":6795,"close":99.73,"high":100.19,"low":98.84,"open":99.12,"volume":1013600},{"timestamp":1110810600,"date":"2005-03-14","index":6796,"close":100.58,"high":100.9,"low":99.49,"open":100.42,"volume":1693900},{"timestamp":1110897000,"date":"2005-03-15","index":6797,"close":98.63,"high":101.18,"low":98.62,"open":100.75,"volume":1899900},{"timestamp":1110983400,"date":"2005-03-16","index":6798,"close":96.93,"high":99.1,"low":96.36,"open":98.71,"volume":2330100},{"timestamp":1111069800,"date":"2005-03-17","index":6799,"close":96.84,"high":98.38,"low":95.02,"open":96.93,"volume":2803400}],"post":[{"timestamp":1111156200,"date":"2005-03-18","index":6800,"close":96.13,"high":97.18,"low":95.22,"open":96.93,"volume":3362200},{"timestamp":1111415400,"date":"2005-03-21","index":6801,"close":94.82,"high":96,"low":93.97,"open":95.5,"volume":1920800},{"timestamp":1111501800,"date":"2005-03-22","index":6802,"close":94.65,"high":96.49,"low":94.65,"open":94.94,"volume":1526300},{"timestamp":1111588200,"date":"2005-03-23","index":6803,"close":93.87,"high":94.25,"low":92.75,"open":93.7,"volume":1522400},{"timestamp":1111674600,"date":"2005-03-24","index":6804,"close":93.89,"high":94.83,"low":93.85,"open":94.24,"volume":1044400},{"timestamp":1112020200,"date":"2005-03-28","index":6805,"close":94.6,"high":95.08,"low":94.01,"open":94.01,"volume":1055900},{"timestamp":1112106600,"date":"2005-03-29","index":6806,"close":93.21,"high":94.46,"low":92.89,"open":94.19,"volume":1757300},{"timestamp":1112193000,"date":"2005-03-30","index":6807,"close":95,"high":95.18,"low":93.5,"open":93.5,"volume":1103200},{"timestamp":1112279400,"date":"2005-03-31","index":6808,"close":93.95,"high":95.15,"low":93.56,"open":94.82,"volume":1356400},{"timestamp":1112365800,"date":"2005-04-01","index":6809,"close":92.35,"high":94.97,"low":92.02,"open":94.07,"volume":2497800},{"timestamp":1112621400,"date":"2005-04-04","index":6810,"close":92.88,"high":93.2,"low":91.51,"open":92.35,"volume":1372500}]},{"date":"2004-12-16","estimated":1.27,"reported":1.21,"pre":[{"timestamp":1101997800,"date":"2004-12-02","index":6727,"close":96.91,"high":97.69,"low":95.63,"open":95.94,"volume":1637000},{"timestamp":1102084200,"date":"2004-12-03","index":6728,"close":96.7,"high":97.56,"low":96.05,"open":96.92,"volume":1612700},{"timestamp":1102343400,"date":"2004-12-06","index":6729,"close":97.43,"high":97.77,"low":96.48,"open":96.5,"volume":1089000},{"timestamp":1102429800,"date":"2004-12-07","index":6730,"close":96.26,"high":98.05,"low":95.78,"open":97.53,"volume":1075900},{"timestamp":1102516200,"date":"2004-12-08","index":6731,"close":99.03,"high":99.1,"low":97.75,"open":97.8,"volume":3193200},{"timestamp":1102602600,"date":"2004-12-09","index":6732,"close":99.61,"high":99.83,"low":98.15,"open":98.96,"volume":2324000},{"timestamp":1102689000,"date":"2004-12-10","index":6733,"close":98.85,"high":99.72,"low":98.65,"open":99.71,"volume":1127600},{"timestamp":1102948200,"date":"2004-12-13","index":6734,"close":99.2,"high":99.58,"low":98.7,"open":99.5,"volume":876200},{"timestamp":1103034600,"date":"2004-12-14","index":6735,"close":99.5,"high":99.88,"low":99.19,"open":99.56,"volume":1359600},{"timestamp":1103121000,"date":"2004-12-15","index":6736,"close":98.75,"high":100.3,"low":98.62,"open":99.7,"volume":2355500},{"timestamp":1103207400,"date":"2004-12-16","index":6737,"close":97.71,"high":97.75,"low":95.32,"open":95.59,"volume":5145000}],"post":[{"timestamp":1103293800,"date":"2004-12-17","index":6738,"close":100.01,"high":100.06,"low":97.8,"open":97.8,"volume":3176500},{"timestamp":1103553000,"date":"2004-12-20","index":6739,"close":100.09,"high":100.62,"low":99.63,"open":99.99,"volume":1958000},{"timestamp":1103639400,"date":"2004-12-21","index":6740,"close":100.53,"high":100.92,"low":100.13,"open":100.9,"volume":1754800},{"timestamp":1103725800,"date":"2004-12-22","index":6741,"close":99.63,"high":100.37,"low":99.39,"open":100.3,"volume":1922600},{"timestamp":1103812200,"date":"2004-12-23","index":6742,"close":98.76,"high":99.8,"low":98.25,"open":99.8,"volume":1606600},{"timestamp":1104157800,"date":"2004-12-27","index":6743,"close":97.81,"high":99.42,"low":97.81,"open":99.4,"volume":1531800},{"timestamp":1104244200,"date":"2004-12-28","index":6744,"close":98.91,"high":98.91,"low":97.99,"open":98.1,"volume":1573800},{"timestamp":1104330600,"date":"2004-12-29","index":6745,"close":99.43,"high":99.51,"low":98.69,"open":99.43,"volume":843100},{"timestamp":1104417000,"date":"2004-12-30","index":6746,"close":98.95,"high":99.75,"low":98.59,"open":99.44,"volume":814300},{"timestamp":1104503400,"date":"2004-12-31","index":6747,"close":98.49,"high":99,"low":98.36,"open":98.95,"volume":682200},{"timestamp":1104762600,"date":"2005-01-03","index":6748,"close":97.4,"high":99.3,"low":97.37,"open":99.12,"volume":1478400}]},{"date":"2004-09-22","estimated":1.08,"reported":1.08,"pre":[{"timestamp":1094650200,"date":"2004-09-08","index":6667,"close":83.83,"high":84.19,"low":83.68,"open":83.91,"volume":920000},{"timestamp":1094736600,"date":"2004-09-09","index":6668,"close":83.95,"high":84.2,"low":83.54,"open":84.1,"volume":1070300},{"timestamp":1094823000,"date":"2004-09-10","index":6669,"close":85.66,"high":85.83,"low":84.4,"open":84.65,"volume":2081800},{"timestamp":1095082200,"date":"2004-09-13","index":6670,"close":86.5,"high":86.67,"low":85.58,"open":85.98,"volume":1439000},{"timestamp":1095168600,"date":"2004-09-14","index":6671,"close":86.33,"high":86.51,"low":85.72,"open":86.5,"volume":1500200},{"timestamp":1095255000,"date":"2004-09-15","index":6672,"close":85.88,"high":86.53,"low":85.77,"open":86.33,"volume":1218200},{"timestamp":1095341400,"date":"2004-09-16","index":6673,"close":87,"high":87,"low":85.8,"open":86.07,"volume":1081900},{"timestamp":1095427800,"date":"2004-09-17","index":6674,"close":88.11,"high":88.11,"low":87.33,"open":87.4,"volume":2052200},{"timestamp":1095687000,"date":"2004-09-20","index":6675,"close":88.55,"high":88.9,"low":87.8,"open":88.01,"volume":1862500},{"timestamp":1095773400,"date":"2004-09-21","index":6676,"close":88.69,"high":88.8,"low":87.53,"open":87.85,"volume":2225800},{"timestamp":1095859800,"date":"2004-09-22","index":6677,"close":85.21,"high":87.5,"low":84.63,"open":87.18,"volume":4711200}],"post":[{"timestamp":1095946200,"date":"2004-09-23","index":6678,"close":83.96,"high":84.83,"low":83.71,"open":84.2,"volume":2615400},{"timestamp":1096032600,"date":"2004-09-24","index":6679,"close":84.59,"high":85.02,"low":83.5,"open":83.5,"volume":1894900},{"timestamp":1096291800,"date":"2004-09-27","index":6680,"close":85.4,"high":85.65,"low":84.31,"open":84.65,"volume":1665700},{"timestamp":1096378200,"date":"2004-09-28","index":6681,"close":85.2,"high":85.73,"low":84.7,"open":85.54,"volume":1102800},{"timestamp":1096464600,"date":"2004-09-29","index":6682,"close":85.04,"high":85.15,"low":84.13,"open":85.15,"volume":1429100},{"timestamp":1096551000,"date":"2004-09-30","index":6683,"close":85.69,"high":85.95,"low":84.48,"open":85.05,"volume":1931200},{"timestamp":1096637400,"date":"2004-10-01","index":6684,"close":86.26,"high":86.8,"low":85.7,"open":85.98,"volume":1675500},{"timestamp":1096896600,"date":"2004-10-04","index":6685,"close":87.64,"high":87.79,"low":86.82,"open":86.98,"volume":1731700},{"timestamp":1096983000,"date":"2004-10-05","index":6686,"close":87.39,"high":87.95,"low":87.02,"open":87.64,"volume":1211600},{"timestamp":1097069400,"date":"2004-10-06","index":6687,"close":88.29,"high":88.35,"low":87.44,"open":87.58,"volume":983100},{"timestamp":1097155800,"date":"2004-10-07","index":6688,"close":86.85,"high":88,"low":86.7,"open":87.8,"volume":1189000}]},{"date":"2004-06-23","estimated":1.33,"reported":1.33,"pre":[{"timestamp":1086701400,"date":"2004-06-08","index":6604,"close":76.47,"high":76.47,"low":75.32,"open":75.7,"volume":1267200},{"timestamp":1086787800,"date":"2004-06-09","index":6605,"close":76.01,"high":76.47,"low":75.8,"open":76.47,"volume":812000},{"timestamp":1086874200,"date":"2004-06-10","index":6606,"close":76.94,"high":77.9,"low":76.18,"open":77.4,"volume":1917900},{"timestamp":1087219800,"date":"2004-06-14","index":6607,"close":76.69,"high":77.35,"low":76.21,"open":76.6,"volume":1034400},{"timestamp":1087306200,"date":"2004-06-15","index":6608,"close":77.4,"high":77.8,"low":76.8,"open":76.94,"volume":1259600},{"timestamp":1087392600,"date":"2004-06-16","index":6609,"close":78.17,"high":78.25,"low":77.6,"open":77.75,"volume":1475600},{"timestamp":1087479000,"date":"2004-06-17","index":6610,"close":77.93,"high":78.16,"low":76.9,"open":78.16,"volume":1014500},{"timestamp":1087565400,"date":"2004-06-18","index":6611,"close":78.23,"high":78.62,"low":77.51,"open":77.91,"volume":957800},{"timestamp":1087824600,"date":"2004-06-21","index":6612,"close":77.98,"high":78.54,"low":77.98,"open":78.2,"volume":599600},{"timestamp":1087911000,"date":"2004-06-22","index":6613,"close":78.43,"high":78.48,"low":77.76,"open":78.03,"volume":888400},{"timestamp":1087997400,"date":"2004-06-23","index":6614,"close":80.05,"high":80.43,"low":78.86,"open":79.03,"volume":2908000}],"post":[{"timestamp":1088083800,"date":"2004-06-24","index":6615,"close":79.75,"high":80.14,"low":79.36,"open":79.76,"volume":1270300},{"timestamp":1088170200,"date":"2004-06-25","index":6616,"close":79.83,"high":80.34,"low":79.46,"open":79.82,"volume":1199800},{"timestamp":1088429400,"date":"2004-06-28","index":6617,"close":80.78,"high":81.78,"low":80.1,"open":80.1,"volume":1710100},{"timestamp":1088515800,"date":"2004-06-29","index":6618,"close":81.07,"high":81.36,"low":80.8,"open":80.81,"volume":1056200},{"timestamp":1088602200,"date":"2004-06-30","index":6619,"close":81.69,"high":81.82,"low":80.35,"open":80.96,"volume":1458500},{"timestamp":1088688600,"date":"2004-07-01","index":6620,"close":80.9,"high":81.99,"low":80.12,"open":81.55,"volume":1735500},{"timestamp":1088775000,"date":"2004-07-02","index":6621,"close":80.5,"high":81.1,"low":80.1,"open":81.04,"volume":799200},{"timestamp":1089120600,"date":"2004-07-06","index":6622,"close":80.06,"high":80.45,"low":79.47,"open":79.9,"volume":1001200},{"timestamp":1089207000,"date":"2004-07-07","index":6623,"close":80.98,"high":80.98,"low":80.06,"open":80.06,"volume":992900},{"timestamp":1089293400,"date":"2004-07-08","index":6624,"close":79.33,"high":80.68,"low":79.33,"open":80.56,"volume":1180900},{"timestamp":1089379800,"date":"2004-07-09","index":6625,"close":79.94,"high":80.03,"low":78.83,"open":79.6,"volume":1263000}]},{"date":"2004-03-17","estimated":0.67,"reported":0.71,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":6537,"close":69.24,"high":69.6,"low":68.63,"open":69.37,"volume":997300},{"timestamp":1078410600,"date":"2004-03-04","index":6538,"close":68.75,"high":69.25,"low":68.37,"open":69.25,"volume":998700},{"timestamp":1078497000,"date":"2004-03-05","index":6539,"close":69.5,"high":69.63,"low":68.2,"open":68.25,"volume":1400800},{"timestamp":1078756200,"date":"2004-03-08","index":6540,"close":69.02,"high":69.9,"low":68.96,"open":69.41,"volume":864700},{"timestamp":1078842600,"date":"2004-03-09","index":6541,"close":68.55,"high":69.32,"low":68.22,"open":68.96,"volume":1198200},{"timestamp":1078929000,"date":"2004-03-10","index":6542,"close":66.2,"high":68.49,"low":66,"open":68.49,"volume":2332400},{"timestamp":1079015400,"date":"2004-03-11","index":6543,"close":66.27,"high":67.6,"low":65.88,"open":66.2,"volume":2076200},{"timestamp":1079101800,"date":"2004-03-12","index":6544,"close":67.84,"high":67.96,"low":66.54,"open":66.6,"volume":1492700},{"timestamp":1079361000,"date":"2004-03-15","index":6545,"close":67.1,"high":67.73,"low":67,"open":67.73,"volume":1343000},{"timestamp":1079447400,"date":"2004-03-16","index":6546,"close":68.43,"high":68.5,"low":67.39,"open":68,"volume":1983200},{"timestamp":1079533800,"date":"2004-03-17","index":6547,"close":71.59,"high":72.46,"low":68.75,"open":68.75,"volume":5887100}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":6548,"close":71.98,"high":72.25,"low":71.13,"open":71.65,"volume":2303200},{"timestamp":1079706600,"date":"2004-03-19","index":6549,"close":71.28,"high":72.05,"low":71.26,"open":71.5,"volume":1539100},{"timestamp":1079965800,"date":"2004-03-22","index":6550,"close":71.07,"high":71.73,"low":70.9,"open":71.29,"volume":1634300},{"timestamp":1080052200,"date":"2004-03-23","index":6551,"close":71.59,"high":72.07,"low":71.1,"open":71.45,"volume":1717600},{"timestamp":1080138600,"date":"2004-03-24","index":6552,"close":71.05,"high":71.76,"low":70.53,"open":71.6,"volume":1766300},{"timestamp":1080225000,"date":"2004-03-25","index":6553,"close":73.01,"high":73.05,"low":71.37,"open":71.5,"volume":1915500},{"timestamp":1080311400,"date":"2004-03-26","index":6554,"close":72.79,"high":73.39,"low":72.23,"open":72.6,"volume":1570800},{"timestamp":1080570600,"date":"2004-03-29","index":6555,"close":73.99,"high":74.74,"low":72.77,"open":73,"volume":2161800},{"timestamp":1080657000,"date":"2004-03-30","index":6556,"close":74.62,"high":74.75,"low":73.28,"open":74.2,"volume":1471400},{"timestamp":1080743400,"date":"2004-03-31","index":6557,"close":75.16,"high":75.26,"low":74.23,"open":74.62,"volume":1678000},{"timestamp":1080829800,"date":"2004-04-01","index":6558,"close":74.8,"high":75.55,"low":74.47,"open":74.97,"volume":1815700}]},{"date":"2003-12-17","estimated":0.9,"reported":0.87,"pre":[{"timestamp":1070461800,"date":"2003-12-03","index":6476,"close":73.19,"high":74.01,"low":73.19,"open":73.83,"volume":1874500},{"timestamp":1070548200,"date":"2003-12-04","index":6477,"close":72.91,"high":73.45,"low":72.19,"open":73.19,"volume":1512500},{"timestamp":1070634600,"date":"2003-12-05","index":6478,"close":72.53,"high":73.38,"low":72.5,"open":72.92,"volume":1006100},{"timestamp":1070893800,"date":"2003-12-08","index":6479,"close":72.24,"high":73.02,"low":71.7,"open":72.44,"volume":1998600},{"timestamp":1070980200,"date":"2003-12-09","index":6480,"close":71.76,"high":72.62,"low":71.64,"open":72.37,"volume":1199700},{"timestamp":1071066600,"date":"2003-12-10","index":6481,"close":72.04,"high":72.35,"low":71.34,"open":72.05,"volume":842500},{"timestamp":1071153000,"date":"2003-12-11","index":6482,"close":73.19,"high":73.45,"low":72.31,"open":72.35,"volume":1075700},{"timestamp":1071239400,"date":"2003-12-12","index":6483,"close":73.75,"high":73.96,"low":72.69,"open":73.19,"volume":1026400},{"timestamp":1071498600,"date":"2003-12-15","index":6484,"close":74.16,"high":75.15,"low":74.07,"open":74.7,"volume":1334500},{"timestamp":1071585000,"date":"2003-12-16","index":6485,"close":74.31,"high":74.62,"low":73.68,"open":74.16,"volume":1051500},{"timestamp":1071671400,"date":"2003-12-17","index":6486,"close":71.01,"high":72.95,"low":70.11,"open":72.95,"volume":4075900}],"post":[{"timestamp":1071757800,"date":"2003-12-18","index":6487,"close":69.7,"high":70.34,"low":67.8,"open":70.2,"volume":7426800},{"timestamp":1071844200,"date":"2003-12-19","index":6488,"close":69.43,"high":70.2,"low":68.86,"open":69.7,"volume":2322900},{"timestamp":1072103400,"date":"2003-12-22","index":6489,"close":69.3,"high":69.42,"low":68.77,"open":69.13,"volume":1387300},{"timestamp":1072189800,"date":"2003-12-23","index":6490,"close":68.99,"high":69.57,"low":68.6,"open":69.3,"volume":1483000},{"timestamp":1072276200,"date":"2003-12-24","index":6491,"close":68.82,"high":68.99,"low":68.7,"open":68.72,"volume":566000},{"timestamp":1072449000,"date":"2003-12-26","index":6492,"close":68.86,"high":69.05,"low":68.44,"open":68.92,"volume":363600},{"timestamp":1072708200,"date":"2003-12-29","index":6493,"close":69.94,"high":69.96,"low":68.94,"open":68.98,"volume":1559500},{"timestamp":1072794600,"date":"2003-12-30","index":6494,"close":69,"high":70,"low":68.2,"open":70,"volume":2497000},{"timestamp":1072881000,"date":"2003-12-31","index":6495,"close":67.5,"high":68.99,"low":67.06,"open":68.99,"volume":3188500},{"timestamp":1073053800,"date":"2004-01-02","index":6496,"close":67.89,"high":68.62,"low":67.54,"open":67.7,"volume":1398300},{"timestamp":1073313000,"date":"2004-01-05","index":6497,"close":67.95,"high":68.59,"low":67.8,"open":68.4,"volume":3520700}]},{"date":"2003-09-17","estimated":0.57,"reported":0.61,"pre":[{"timestamp":1062595800,"date":"2003-09-03","index":6412,"close":67.95,"high":68.29,"low":67.37,"open":68.29,"volume":1835600},{"timestamp":1062682200,"date":"2003-09-04","index":6413,"close":67.25,"high":67.96,"low":66.88,"open":67.96,"volume":1194900},{"timestamp":1062768600,"date":"2003-09-05","index":6414,"close":66.68,"high":67.2,"low":66.32,"open":66.54,"volume":1006300},{"timestamp":1063027800,"date":"2003-09-08","index":6415,"close":66.56,"high":67.23,"low":66.08,"open":66.82,"volume":1576200},{"timestamp":1063114200,"date":"2003-09-09","index":6416,"close":65.76,"high":66.2,"low":65.76,"open":66.05,"volume":1253900},{"timestamp":1063200600,"date":"2003-09-10","index":6417,"close":65.12,"high":65.91,"low":65,"open":65.72,"volume":1485600},{"timestamp":1063287000,"date":"2003-09-11","index":6418,"close":65.26,"high":65.64,"low":64.51,"open":65.12,"volume":1335800},{"timestamp":1063373400,"date":"2003-09-12","index":6419,"close":65.24,"high":65.35,"low":64.3,"open":65.08,"volume":1151000},{"timestamp":1063632600,"date":"2003-09-15","index":6420,"close":64.98,"high":65.59,"low":64.67,"open":65.39,"volume":1720100},{"timestamp":1063719000,"date":"2003-09-16","index":6421,"close":66.08,"high":66.19,"low":65.07,"open":65.22,"volume":1237600},{"timestamp":1063805400,"date":"2003-09-17","index":6422,"close":66.51,"high":66.65,"low":65.01,"open":65.5,"volume":2293400}],"post":[{"timestamp":1063891800,"date":"2003-09-18","index":6423,"close":68.6,"high":69,"low":66.35,"open":66.55,"volume":2194500},{"timestamp":1063978200,"date":"2003-09-19","index":6424,"close":66.25,"high":67.86,"low":66,"open":66.91,"volume":3682800},{"timestamp":1064237400,"date":"2003-09-22","index":6425,"close":65.99,"high":66.4,"low":65.54,"open":66.01,"volume":1047300},{"timestamp":1064323800,"date":"2003-09-23","index":6426,"close":66.7,"high":67.21,"low":65.89,"open":66.19,"volume":1027600},{"timestamp":1064410200,"date":"2003-09-24","index":6427,"close":65.19,"high":67.02,"low":65.12,"open":66.63,"volume":1156800},{"timestamp":1064496600,"date":"2003-09-25","index":6428,"close":64.3,"high":65.53,"low":64.3,"open":65.11,"volume":1378000},{"timestamp":1064583000,"date":"2003-09-26","index":6429,"close":63.79,"high":64.44,"low":63.7,"open":64.37,"volume":1445200},{"timestamp":1064842200,"date":"2003-09-29","index":6430,"close":64.82,"high":65.06,"low":63.7,"open":63.89,"volume":932000},{"timestamp":1064928600,"date":"2003-09-30","index":6431,"close":64.43,"high":65.18,"low":63.9,"open":64.82,"volume":1229200},{"timestamp":1065015000,"date":"2003-10-01","index":6432,"close":65.76,"high":65.86,"low":64.51,"open":64.88,"volume":1277800},{"timestamp":1065101400,"date":"2003-10-02","index":6433,"close":65.44,"high":65.75,"low":64.68,"open":65.75,"volume":1154200}]},{"date":"2003-06-24","estimated":0.9,"reported":0.92,"pre":[{"timestamp":1055251800,"date":"2003-06-10","index":6353,"close":63.67,"high":64.01,"low":63.2,"open":63.46,"volume":1444700},{"timestamp":1055338200,"date":"2003-06-11","index":6354,"close":64.49,"high":64.5,"low":63.34,"open":63.8,"volume":1033500},{"timestamp":1055424600,"date":"2003-06-12","index":6355,"close":64.97,"high":64.99,"low":64.2,"open":64.61,"volume":1991300},{"timestamp":1055511000,"date":"2003-06-13","index":6356,"close":63.86,"high":64.95,"low":63.67,"open":64.9,"volume":1236000},{"timestamp":1055770200,"date":"2003-06-16","index":6357,"close":65.14,"high":65.14,"low":63.78,"open":63.86,"volume":1680200},{"timestamp":1055856600,"date":"2003-06-17","index":6358,"close":64.5,"high":65.35,"low":64.2,"open":65.15,"volume":1450900},{"timestamp":1055943000,"date":"2003-06-18","index":6359,"close":64.5,"high":64.99,"low":63.88,"open":64.51,"volume":983700},{"timestamp":1056029400,"date":"2003-06-19","index":6360,"close":63.52,"high":64.95,"low":63.45,"open":64.7,"volume":1115200},{"timestamp":1056115800,"date":"2003-06-20","index":6361,"close":63.01,"high":64.23,"low":62.5,"open":63.73,"volume":1876200},{"timestamp":1056375000,"date":"2003-06-23","index":6362,"close":61.99,"high":63.42,"low":61.99,"open":63.2,"volume":1752900},{"timestamp":1056461400,"date":"2003-06-24","index":6363,"close":60.47,"high":61.05,"low":60.1,"open":61.01,"volume":3916900}],"post":[{"timestamp":1056547800,"date":"2003-06-25","index":6364,"close":59.7,"high":60.5,"low":59.01,"open":60.47,"volume":2406200},{"timestamp":1056634200,"date":"2003-06-26","index":6365,"close":62.42,"high":62.69,"low":59.2,"open":59.2,"volume":2923900},{"timestamp":1056720600,"date":"2003-06-27","index":6366,"close":62.54,"high":63.09,"low":62.16,"open":62.43,"volume":2557500},{"timestamp":1056979800,"date":"2003-06-30","index":6367,"close":62.03,"high":62.85,"low":61.31,"open":62.65,"volume":2203400},{"timestamp":1057066200,"date":"2003-07-01","index":6368,"close":61.59,"high":61.82,"low":60.64,"open":61.6,"volume":2038700},{"timestamp":1057152600,"date":"2003-07-02","index":6369,"close":62.17,"high":62.19,"low":61.26,"open":61.26,"volume":1437000},{"timestamp":1057239000,"date":"2003-07-03","index":6370,"close":61.52,"high":62.18,"low":61.51,"open":62.18,"volume":720300},{"timestamp":1057584600,"date":"2003-07-07","index":6371,"close":62.97,"high":63,"low":61.63,"open":61.65,"volume":1933500},{"timestamp":1057671000,"date":"2003-07-08","index":6372,"close":64.33,"high":64.5,"low":62.4,"open":62.4,"volume":1829100},{"timestamp":1057757400,"date":"2003-07-09","index":6373,"close":64.36,"high":64.5,"low":63.51,"open":64.25,"volume":1517700},{"timestamp":1057843800,"date":"2003-07-10","index":6374,"close":63.84,"high":64.49,"low":63.53,"open":64.28,"volume":1461200}]},{"date":"2003-03-19","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":6286,"close":51.44,"high":51.77,"low":50.84,"open":51.76,"volume":1471200},{"timestamp":1046961000,"date":"2003-03-06","index":6287,"close":51.03,"high":51.5,"low":50.75,"open":51.39,"volume":1506600},{"timestamp":1047047400,"date":"2003-03-07","index":6288,"close":50.84,"high":51,"low":50.46,"open":50.5,"volume":1906900},{"timestamp":1047306600,"date":"2003-03-10","index":6289,"close":49.61,"high":50.75,"low":49.56,"open":50.5,"volume":1148100},{"timestamp":1047393000,"date":"2003-03-11","index":6290,"close":49.67,"high":50.32,"low":49.55,"open":49.73,"volume":1116400},{"timestamp":1047479400,"date":"2003-03-12","index":6291,"close":49,"high":49.9,"low":48.18,"open":49.58,"volume":2116000},{"timestamp":1047565800,"date":"2003-03-13","index":6292,"close":50.02,"high":50.07,"low":48.5,"open":48.85,"volume":3163800},{"timestamp":1047652200,"date":"2003-03-14","index":6293,"close":49.8,"high":50.08,"low":48.62,"open":49.75,"volume":1920100},{"timestamp":1047911400,"date":"2003-03-17","index":6294,"close":51.41,"high":51.41,"low":49.51,"open":49.8,"volume":2210500},{"timestamp":1047997800,"date":"2003-03-18","index":6295,"close":51.68,"high":51.96,"low":51.17,"open":51.9,"volume":1566100},{"timestamp":1048084200,"date":"2003-03-19","index":6296,"close":55.18,"high":55.22,"low":52.7,"open":52.8,"volume":3981600}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":6297,"close":56.8,"high":57.35,"low":55.18,"open":55.18,"volume":4067500},{"timestamp":1048257000,"date":"2003-03-21","index":6298,"close":57.26,"high":57.45,"low":56.5,"open":57.15,"volume":2163300},{"timestamp":1048516200,"date":"2003-03-24","index":6299,"close":55.46,"high":56.4,"low":55,"open":56.35,"volume":2066300},{"timestamp":1048602600,"date":"2003-03-25","index":6300,"close":55.88,"high":56.43,"low":55.28,"open":55.4,"volume":1728000},{"timestamp":1048689000,"date":"2003-03-26","index":6301,"close":56.2,"high":56.68,"low":55.66,"open":55.88,"volume":1391400},{"timestamp":1048775400,"date":"2003-03-27","index":6302,"close":56.65,"high":56.77,"low":55.6,"open":55.6,"volume":1682700},{"timestamp":1048861800,"date":"2003-03-28","index":6303,"close":56.5,"high":56.66,"low":55.41,"open":56.15,"volume":1313900},{"timestamp":1049121000,"date":"2003-03-31","index":6304,"close":55.07,"high":55.85,"low":54.82,"open":55.75,"volume":1549800},{"timestamp":1049207400,"date":"2003-04-01","index":6305,"close":55.25,"high":55.68,"low":54.4,"open":55.1,"volume":1281500},{"timestamp":1049293800,"date":"2003-04-02","index":6306,"close":56.93,"high":57.17,"low":55.26,"open":55.26,"volume":2671500},{"timestamp":1049380200,"date":"2003-04-03","index":6307,"close":56.08,"high":57.35,"low":56.05,"open":57.35,"volume":2014200}]},{"date":"2002-12-18","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":6225,"close":53.27,"high":53.85,"low":52.03,"open":52.3,"volume":1085900},{"timestamp":1039098600,"date":"2002-12-05","index":6226,"close":52.89,"high":53.52,"low":52.53,"open":53.52,"volume":883100},{"timestamp":1039185000,"date":"2002-12-06","index":6227,"close":53.64,"high":53.64,"low":51.76,"open":51.8,"volume":789800},{"timestamp":1039444200,"date":"2002-12-09","index":6228,"close":52.75,"high":53.4,"low":52.56,"open":53.39,"volume":795000},{"timestamp":1039530600,"date":"2002-12-10","index":6229,"close":53.38,"high":53.4,"low":52.4,"open":53.05,"volume":535700},{"timestamp":1039617000,"date":"2002-12-11","index":6230,"close":51.96,"high":52.65,"low":51.74,"open":52.55,"volume":1208600},{"timestamp":1039703400,"date":"2002-12-12","index":6231,"close":52.04,"high":52.15,"low":51.3,"open":51.9,"volume":935500},{"timestamp":1039789800,"date":"2002-12-13","index":6232,"close":52.1,"high":52.9,"low":51.64,"open":51.85,"volume":1275100},{"timestamp":1040049000,"date":"2002-12-16","index":6233,"close":53.48,"high":53.5,"low":52.25,"open":52.5,"volume":1307000},{"timestamp":1040135400,"date":"2002-12-17","index":6234,"close":53.6,"high":53.9,"low":53.13,"open":53.35,"volume":1192500},{"timestamp":1040221800,"date":"2002-12-18","index":6235,"close":52.91,"high":53.45,"low":52.49,"open":52.85,"volume":1953200}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":6236,"close":53.95,"high":54.6,"low":52.84,"open":52.91,"volume":1974000},{"timestamp":1040394600,"date":"2002-12-20","index":6237,"close":54.35,"high":54.6,"low":53.3,"open":53.3,"volume":2592500},{"timestamp":1040653800,"date":"2002-12-23","index":6238,"close":54.33,"high":54.95,"low":54.18,"open":54.35,"volume":1386000},{"timestamp":1040740200,"date":"2002-12-24","index":6239,"close":54.1,"high":54.64,"low":53.96,"open":54.45,"volume":455300},{"timestamp":1040913000,"date":"2002-12-26","index":6240,"close":54.28,"high":54.7,"low":54,"open":54.25,"volume":652700},{"timestamp":1040999400,"date":"2002-12-27","index":6241,"close":53.95,"high":54.45,"low":53.8,"open":54.3,"volume":722500},{"timestamp":1041258600,"date":"2002-12-30","index":6242,"close":54.17,"high":54.37,"low":53.4,"open":54,"volume":1121200},{"timestamp":1041345000,"date":"2002-12-31","index":6243,"close":54.22,"high":54.5,"low":53.33,"open":54.05,"volume":936900},{"timestamp":1041517800,"date":"2003-01-02","index":6244,"close":55.56,"high":55.56,"low":54.23,"open":54.36,"volume":1051200},{"timestamp":1041604200,"date":"2003-01-03","index":6245,"close":55.5,"high":55.62,"low":55.03,"open":55.3,"volume":877800},{"timestamp":1041863400,"date":"2003-01-06","index":6246,"close":58.18,"high":58.6,"low":56.35,"open":56.5,"volume":2995500}]},{"date":"2002-09-19","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1031232600,"date":"2002-09-05","index":6162,"close":45.83,"high":46.9,"low":45.57,"open":46.75,"volume":1614900},{"timestamp":1031319000,"date":"2002-09-06","index":6163,"close":46.51,"high":46.85,"low":46.1,"open":46.25,"volume":1451800},{"timestamp":1031578200,"date":"2002-09-09","index":6164,"close":46.4,"high":46.5,"low":44.9,"open":46.43,"volume":2746300},{"timestamp":1031664600,"date":"2002-09-10","index":6165,"close":46,"high":46.75,"low":45.79,"open":46.4,"volume":1267400},{"timestamp":1031751000,"date":"2002-09-11","index":6166,"close":46,"high":46.75,"low":45.92,"open":46.5,"volume":762300},{"timestamp":1031837400,"date":"2002-09-12","index":6167,"close":45.15,"high":46,"low":45.03,"open":45.98,"volume":1213900},{"timestamp":1031923800,"date":"2002-09-13","index":6168,"close":44.5,"high":44.95,"low":44.07,"open":44.95,"volume":2512500},{"timestamp":1032183000,"date":"2002-09-16","index":6169,"close":43.97,"high":44.65,"low":43.45,"open":44.65,"volume":1261200},{"timestamp":1032269400,"date":"2002-09-17","index":6170,"close":44.4,"high":45.35,"low":44.03,"open":44.9,"volume":1757000},{"timestamp":1032355800,"date":"2002-09-18","index":6171,"close":42.8,"high":44.45,"low":42.75,"open":44.1,"volume":2278500},{"timestamp":1032442200,"date":"2002-09-19","index":6172,"close":47.76,"high":48.6,"low":44.95,"open":45,"volume":6335400}],"post":[{"timestamp":1032528600,"date":"2002-09-20","index":6173,"close":47.75,"high":48.89,"low":47.15,"open":48.2,"volume":2646900},{"timestamp":1032787800,"date":"2002-09-23","index":6174,"close":48.8,"high":49.25,"low":47.31,"open":47.75,"volume":1808600},{"timestamp":1032874200,"date":"2002-09-24","index":6175,"close":47.6,"high":48.75,"low":47.5,"open":48.05,"volume":1744800},{"timestamp":1032960600,"date":"2002-09-25","index":6176,"close":49.4,"high":49.65,"low":47.99,"open":48.6,"volume":1435800},{"timestamp":1033047000,"date":"2002-09-26","index":6177,"close":51.95,"high":52.1,"low":49.6,"open":49.65,"volume":2591900},{"timestamp":1033133400,"date":"2002-09-27","index":6178,"close":50.45,"high":52.3,"low":50.27,"open":51.87,"volume":2290800},{"timestamp":1033392600,"date":"2002-09-30","index":6179,"close":50.07,"high":50.45,"low":48.01,"open":50.45,"volume":3432100},{"timestamp":1033479000,"date":"2002-10-01","index":6180,"close":52.43,"high":52.5,"low":50.17,"open":50.9,"volume":2226100},{"timestamp":1033565400,"date":"2002-10-02","index":6181,"close":51.15,"high":52.55,"low":50.5,"open":51.99,"volume":2508200},{"timestamp":1033651800,"date":"2002-10-03","index":6182,"close":52.02,"high":52.45,"low":50.9,"open":51.4,"volume":2288600},{"timestamp":1033738200,"date":"2002-10-04","index":6183,"close":51.06,"high":51.98,"low":49.96,"open":51.97,"volume":2764800}]},{"date":"2002-06-25","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1023802200,"date":"2002-06-11","index":6102,"close":56,"high":56.9,"low":55.85,"open":56.1,"volume":2216900},{"timestamp":1023888600,"date":"2002-06-12","index":6103,"close":55.9,"high":56.24,"low":55.23,"open":55.6,"volume":1006800},{"timestamp":1023975000,"date":"2002-06-13","index":6104,"close":56.74,"high":57.09,"low":56.02,"open":56.1,"volume":1148200},{"timestamp":1024061400,"date":"2002-06-14","index":6105,"close":56.07,"high":57.25,"low":55.54,"open":56.74,"volume":1462700},{"timestamp":1024320600,"date":"2002-06-17","index":6106,"close":56.62,"high":56.75,"low":56.2,"open":56.25,"volume":1648300},{"timestamp":1024407000,"date":"2002-06-18","index":6107,"close":55.96,"high":56.39,"low":55.6,"open":56.25,"volume":1190500},{"timestamp":1024493400,"date":"2002-06-19","index":6108,"close":55.4,"high":56.23,"low":55.26,"open":55.86,"volume":1450700},{"timestamp":1024579800,"date":"2002-06-20","index":6109,"close":55.29,"high":55.7,"low":55,"open":55.1,"volume":1332500},{"timestamp":1024666200,"date":"2002-06-21","index":6110,"close":56.39,"high":56.67,"low":55.05,"open":55.05,"volume":2268700},{"timestamp":1024925400,"date":"2002-06-24","index":6111,"close":56.02,"high":57.03,"low":55.65,"open":56.39,"volume":1526000},{"timestamp":1025011800,"date":"2002-06-25","index":6112,"close":48,"high":52.5,"low":47.42,"open":51.05,"volume":14649800}],"post":[{"timestamp":1025098200,"date":"2002-06-26","index":6113,"close":50.25,"high":50.61,"low":47.25,"open":48.01,"volume":4947200},{"timestamp":1025184600,"date":"2002-06-27","index":6114,"close":51.58,"high":52.12,"low":51.05,"open":51.35,"volume":2547700},{"timestamp":1025271000,"date":"2002-06-28","index":6115,"close":53.4,"high":53.76,"low":51.64,"open":51.83,"volume":2175000},{"timestamp":1025530200,"date":"2002-07-01","index":6116,"close":52.4,"high":53.74,"low":52.21,"open":53.4,"volume":1313100},{"timestamp":1025616600,"date":"2002-07-02","index":6117,"close":51.82,"high":52.54,"low":51.65,"open":52.2,"volume":1938800},{"timestamp":1025703000,"date":"2002-07-03","index":6118,"close":52.81,"high":53.07,"low":52,"open":52,"volume":1448700},{"timestamp":1025875800,"date":"2002-07-05","index":6119,"close":53.15,"high":53.2,"low":52.7,"open":53,"volume":506400},{"timestamp":1026135000,"date":"2002-07-08","index":6120,"close":52.72,"high":53.35,"low":52.63,"open":53,"volume":1435500},{"timestamp":1026221400,"date":"2002-07-09","index":6121,"close":53.09,"high":53.92,"low":52.9,"open":52.92,"volume":1079700},{"timestamp":1026307800,"date":"2002-07-10","index":6122,"close":52.25,"high":53.6,"low":52.21,"open":53.3,"volume":2148100},{"timestamp":1026394200,"date":"2002-07-11","index":6123,"close":50.44,"high":52.05,"low":50.25,"open":51.75,"volume":2564900}]},{"date":"2002-03-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1015425000,"date":"2002-03-06","index":6035,"close":60,"high":61.1,"low":59.93,"open":60.8,"volume":1732800},{"timestamp":1015511400,"date":"2002-03-07","index":6036,"close":59.6,"high":60.4,"low":59.51,"open":60.15,"volume":1735100},{"timestamp":1015597800,"date":"2002-03-08","index":6037,"close":60.3,"high":60.58,"low":59.86,"open":60.15,"volume":2540700},{"timestamp":1015857000,"date":"2002-03-11","index":6038,"close":59.01,"high":60.3,"low":58.9,"open":60.3,"volume":1653500},{"timestamp":1015943400,"date":"2002-03-12","index":6039,"close":58.09,"high":59.3,"low":57.8,"open":57.84,"volume":1950400},{"timestamp":1016029800,"date":"2002-03-13","index":6040,"close":57.78,"high":58.09,"low":57.2,"open":58.08,"volume":1441800},{"timestamp":1016116200,"date":"2002-03-14","index":6041,"close":57.95,"high":58.25,"low":57.68,"open":58,"volume":2287700},{"timestamp":1016202600,"date":"2002-03-15","index":6042,"close":57.45,"high":58,"low":56.87,"open":57.95,"volume":2256700},{"timestamp":1016461800,"date":"2002-03-18","index":6043,"close":57.7,"high":58.52,"low":57.15,"open":58.15,"volume":1205500},{"timestamp":1016548200,"date":"2002-03-19","index":6044,"close":57.73,"high":58.49,"low":57.4,"open":58,"volume":1609200},{"timestamp":1016634600,"date":"2002-03-20","index":6045,"close":56.8,"high":57.6,"low":56.1,"open":57.49,"volume":2374700}],"post":[{"timestamp":1016721000,"date":"2002-03-21","index":6046,"close":57,"high":57.43,"low":55.5,"open":56.6,"volume":2011500},{"timestamp":1016807400,"date":"2002-03-22","index":6047,"close":57.56,"high":57.75,"low":56.45,"open":56.45,"volume":918300},{"timestamp":1017066600,"date":"2002-03-25","index":6048,"close":56.54,"high":57.8,"low":56.4,"open":57.8,"volume":1231500},{"timestamp":1017153000,"date":"2002-03-26","index":6049,"close":57.5,"high":58.02,"low":56.28,"open":56.3,"volume":1142000},{"timestamp":1017239400,"date":"2002-03-27","index":6050,"close":58.06,"high":58.11,"low":56.9,"open":57.1,"volume":1087300},{"timestamp":1017325800,"date":"2002-03-28","index":6051,"close":58.1,"high":58.9,"low":57.55,"open":57.7,"volume":1174800},{"timestamp":1017671400,"date":"2002-04-01","index":6052,"close":57.42,"high":57.68,"low":56.65,"open":57.5,"volume":819700},{"timestamp":1017757800,"date":"2002-04-02","index":6053,"close":55.92,"high":57.5,"low":55.87,"open":56.9,"volume":1641400},{"timestamp":1017844200,"date":"2002-04-03","index":6054,"close":55,"high":56.24,"low":54.8,"open":56.05,"volume":1656200},{"timestamp":1017930600,"date":"2002-04-04","index":6055,"close":55.38,"high":55.68,"low":54.86,"open":55,"volume":1780800},{"timestamp":1018017000,"date":"2002-04-05","index":6056,"close":54.4,"high":55.7,"low":54.2,"open":55.5,"volume":1599600}]},{"date":"2001-12-19","estimated":0.57,"reported":0.81,"pre":[{"timestamp":1007562600,"date":"2001-12-05","index":5974,"close":49.45,"high":49.75,"low":48,"open":48,"volume":1969100},{"timestamp":1007649000,"date":"2001-12-06","index":5975,"close":49.44,"high":50.1,"low":48.87,"open":49.26,"volume":2536100},{"timestamp":1007735400,"date":"2001-12-07","index":5976,"close":48.32,"high":49.29,"low":47.74,"open":49.29,"volume":1843100},{"timestamp":1007994600,"date":"2001-12-10","index":5977,"close":47.6,"high":48.65,"low":47.6,"open":48.52,"volume":799400},{"timestamp":1008081000,"date":"2001-12-11","index":5978,"close":47.9,"high":48.35,"low":47.05,"open":47.6,"volume":835800},{"timestamp":1008167400,"date":"2001-12-12","index":5979,"close":47.13,"high":48.1,"low":46.75,"open":48.1,"volume":971000},{"timestamp":1008253800,"date":"2001-12-13","index":5980,"close":46.83,"high":47.15,"low":46.7,"open":47.05,"volume":973700},{"timestamp":1008340200,"date":"2001-12-14","index":5981,"close":48.05,"high":48.74,"low":46.7,"open":46.7,"volume":1367900},{"timestamp":1008599400,"date":"2001-12-17","index":5982,"close":48.96,"high":49.25,"low":48.3,"open":48.8,"volume":1402000},{"timestamp":1008685800,"date":"2001-12-18","index":5983,"close":50.8,"high":50.95,"low":49.42,"open":49.5,"volume":2345100},{"timestamp":1008772200,"date":"2001-12-19","index":5984,"close":49.99,"high":51.25,"low":49.25,"open":50.3,"volume":4329500}],"post":[{"timestamp":1008858600,"date":"2001-12-20","index":5985,"close":52.1,"high":52.57,"low":50.41,"open":50.5,"volume":3752600},{"timestamp":1008945000,"date":"2001-12-21","index":5986,"close":51.83,"high":52.5,"low":51.62,"open":52.21,"volume":2504600},{"timestamp":1009204200,"date":"2001-12-24","index":5987,"close":51.88,"high":52.88,"low":51.75,"open":52,"volume":1178000},{"timestamp":1009377000,"date":"2001-12-26","index":5988,"close":53.2,"high":53.45,"low":52.17,"open":52.25,"volume":1214800},{"timestamp":1009463400,"date":"2001-12-27","index":5989,"close":53.16,"high":53.48,"low":52.84,"open":53.45,"volume":1651400},{"timestamp":1009549800,"date":"2001-12-28","index":5990,"close":52.19,"high":53.05,"low":52.19,"open":52.95,"volume":1094900},{"timestamp":1009809000,"date":"2001-12-31","index":5991,"close":51.88,"high":52.49,"low":51.88,"open":52.2,"volume":990100},{"timestamp":1009981800,"date":"2002-01-02","index":5992,"close":50.9,"high":52.2,"low":50.25,"open":51.7,"volume":2178000},{"timestamp":1010068200,"date":"2002-01-03","index":5993,"close":52.28,"high":52.33,"low":51.04,"open":51.1,"volume":2056500},{"timestamp":1010154600,"date":"2002-01-04","index":5994,"close":54.08,"high":55.2,"low":52.3,"open":52.35,"volume":2848900},{"timestamp":1010413800,"date":"2002-01-07","index":5995,"close":55.27,"high":55.75,"low":53.63,"open":53.63,"volume":2864900}]},{"date":"2001-09-20","estimated":0.31,"reported":0.36,"pre":[{"timestamp":999178200,"date":"2001-08-30","index":5911,"close":42.05,"high":43.41,"low":41.75,"open":42.65,"volume":990200},{"timestamp":999264600,"date":"2001-08-31","index":5912,"close":42.1,"high":42.63,"low":41.85,"open":42,"volume":732500},{"timestamp":999610200,"date":"2001-09-04","index":5913,"close":42.53,"high":42.87,"low":41.45,"open":42,"volume":1146300},{"timestamp":999696600,"date":"2001-09-05","index":5914,"close":42.18,"high":42.5,"low":41.5,"open":41.5,"volume":1063800},{"timestamp":999783000,"date":"2001-09-06","index":5915,"close":41.25,"high":41.9,"low":40.75,"open":41.75,"volume":1227700},{"timestamp":999869400,"date":"2001-09-07","index":5916,"close":40.21,"high":41.1,"low":40,"open":40.5,"volume":988200},{"timestamp":1000128600,"date":"2001-09-10","index":5917,"close":39.98,"high":40.15,"low":39.55,"open":39.71,"volume":1202800},{"timestamp":1000733400,"date":"2001-09-17","index":5918,"close":38.3,"high":38.38,"low":33.29,"open":33.5,"volume":3823900},{"timestamp":1000819800,"date":"2001-09-18","index":5919,"close":35.9,"high":38,"low":34.6,"open":38,"volume":3167100},{"timestamp":1000906200,"date":"2001-09-19","index":5920,"close":34.83,"high":36,"low":33.4,"open":35.75,"volume":2794500},{"timestamp":1000992600,"date":"2001-09-20","index":5921,"close":34.95,"high":35.7,"low":33.15,"open":34.25,"volume":1838600}],"post":[{"timestamp":1001079000,"date":"2001-09-21","index":5922,"close":34.45,"high":36.2,"low":33.5,"open":33.9,"volume":2294600},{"timestamp":1001338200,"date":"2001-09-24","index":5923,"close":35.73,"high":36.4,"low":35.37,"open":35.5,"volume":1916700},{"timestamp":1001424600,"date":"2001-09-25","index":5924,"close":35.75,"high":37.21,"low":35.02,"open":36.74,"volume":1686300},{"timestamp":1001511000,"date":"2001-09-26","index":5925,"close":34.9,"high":36.49,"low":34.8,"open":35.9,"volume":1295300},{"timestamp":1001597400,"date":"2001-09-27","index":5926,"close":34.75,"high":35.3,"low":33.75,"open":35,"volume":1259400},{"timestamp":1001683800,"date":"2001-09-28","index":5927,"close":36.75,"high":36.75,"low":34.65,"open":34.85,"volume":1319900},{"timestamp":1001943000,"date":"2001-10-01","index":5928,"close":35.64,"high":36.7,"low":35.25,"open":36.7,"volume":952300},{"timestamp":1002029400,"date":"2001-10-02","index":5929,"close":36.5,"high":36.6,"low":35.9,"open":35.9,"volume":1074400},{"timestamp":1002115800,"date":"2001-10-03","index":5930,"close":37.9,"high":37.9,"low":36.22,"open":36.25,"volume":805100},{"timestamp":1002202200,"date":"2001-10-04","index":5931,"close":37.97,"high":39.24,"low":37.3,"open":37.9,"volume":916500},{"timestamp":1002288600,"date":"2001-10-05","index":5932,"close":38.7,"high":38.92,"low":37.56,"open":38,"volume":713500}]},{"date":"2001-06-28","estimated":0.52,"reported":0.64,"pre":[{"timestamp":992525400,"date":"2001-06-14","index":5857,"close":37.44,"high":38.1,"low":37.32,"open":38.05,"volume":955500},{"timestamp":992611800,"date":"2001-06-15","index":5858,"close":37.96,"high":38.12,"low":37.2,"open":37.25,"volume":1364600},{"timestamp":992871000,"date":"2001-06-18","index":5859,"close":37.55,"high":38.25,"low":37.44,"open":37.9,"volume":747100},{"timestamp":992957400,"date":"2001-06-19","index":5860,"close":37.04,"high":37.69,"low":37,"open":37.5,"volume":838700},{"timestamp":993043800,"date":"2001-06-20","index":5861,"close":37,"high":37.3,"low":36.75,"open":37,"volume":1024700},{"timestamp":993130200,"date":"2001-06-21","index":5862,"close":38.65,"high":38.65,"low":37.1,"open":37.18,"volume":1063000},{"timestamp":993216600,"date":"2001-06-22","index":5863,"close":37.48,"high":38.14,"low":37.48,"open":37.9,"volume":783300},{"timestamp":993475800,"date":"2001-06-25","index":5864,"close":36.63,"high":37.36,"low":36.37,"open":37.23,"volume":1467900},{"timestamp":993562200,"date":"2001-06-26","index":5865,"close":36.35,"high":36.74,"low":35.99,"open":36,"volume":1927200},{"timestamp":993648600,"date":"2001-06-27","index":5866,"close":36.8,"high":36.88,"low":36,"open":36.35,"volume":1495000},{"timestamp":993735000,"date":"2001-06-28","index":5867,"close":38.71,"high":39.5,"low":37,"open":37,"volume":2771100}],"post":[{"timestamp":993821400,"date":"2001-06-29","index":5868,"close":40.2,"high":40.2,"low":38.71,"open":38.72,"volume":1644400},{"timestamp":994080600,"date":"2001-07-02","index":5869,"close":40.48,"high":40.7,"low":39.5,"open":40,"volume":1617500},{"timestamp":994167000,"date":"2001-07-03","index":5870,"close":41.22,"high":41.22,"low":40.35,"open":40.48,"volume":958200},{"timestamp":994339800,"date":"2001-07-05","index":5871,"close":40.6,"high":41.11,"low":40.3,"open":40.85,"volume":720000},{"timestamp":994426200,"date":"2001-07-06","index":5872,"close":39.99,"high":40.6,"low":39.52,"open":40.6,"volume":904500},{"timestamp":994685400,"date":"2001-07-09","index":5873,"close":40.14,"high":40.35,"low":39.57,"open":39.9,"volume":747000},{"timestamp":994771800,"date":"2001-07-10","index":5874,"close":39.82,"high":40.24,"low":39.7,"open":40,"volume":401500},{"timestamp":994858200,"date":"2001-07-11","index":5875,"close":39.95,"high":40.3,"low":39.4,"open":39.4,"volume":1113900},{"timestamp":994944600,"date":"2001-07-12","index":5876,"close":41.14,"high":41.15,"low":39.9,"open":40.1,"volume":867700},{"timestamp":995031000,"date":"2001-07-13","index":5877,"close":42.08,"high":42.34,"low":40.25,"open":40.9,"volume":1053000},{"timestamp":995290200,"date":"2001-07-16","index":5878,"close":41.85,"high":42.6,"low":41.75,"open":42,"volume":1076600}]},{"date":"2001-03-21","estimated":0.37,"reported":0.37,"pre":[{"timestamp":983975400,"date":"2001-03-07","index":5788,"close":43.2,"high":43.98,"low":43,"open":43,"volume":1097700},{"timestamp":984061800,"date":"2001-03-08","index":5789,"close":43.85,"high":44.2,"low":43.25,"open":43.3,"volume":863500},{"timestamp":984148200,"date":"2001-03-09","index":5790,"close":43.92,"high":44.24,"low":42.6,"open":43.35,"volume":995400},{"timestamp":984407400,"date":"2001-03-12","index":5791,"close":41.9,"high":43.65,"low":41.88,"open":43.58,"volume":1125300},{"timestamp":984493800,"date":"2001-03-13","index":5792,"close":42,"high":42.3,"low":40.38,"open":41.65,"volume":1696100},{"timestamp":984580200,"date":"2001-03-14","index":5793,"close":41.18,"high":41.5,"low":40.52,"open":40.75,"volume":1305000},{"timestamp":984666600,"date":"2001-03-15","index":5794,"close":41.32,"high":41.8,"low":41.3,"open":41.43,"volume":1195600},{"timestamp":984753000,"date":"2001-03-16","index":5795,"close":40.8,"high":41.84,"low":40.55,"open":41.4,"volume":2689400},{"timestamp":985012200,"date":"2001-03-19","index":5796,"close":41.93,"high":42.3,"low":40.6,"open":40.81,"volume":1263600},{"timestamp":985098600,"date":"2001-03-20","index":5797,"close":40.25,"high":41.62,"low":40,"open":41.25,"volume":1805200},{"timestamp":985185000,"date":"2001-03-21","index":5798,"close":42.6,"high":43.18,"low":39.6,"open":40.24,"volume":2483400}],"post":[{"timestamp":985271400,"date":"2001-03-22","index":5799,"close":41.03,"high":41.2,"low":39.25,"open":41,"volume":2282200},{"timestamp":985357800,"date":"2001-03-23","index":5800,"close":40.17,"high":41.4,"low":39.95,"open":41.03,"volume":1408600},{"timestamp":985617000,"date":"2001-03-26","index":5801,"close":40.28,"high":41.2,"low":39.5,"open":40.3,"volume":1361600},{"timestamp":985703400,"date":"2001-03-27","index":5802,"close":41.98,"high":42.35,"low":40.4,"open":40.5,"volume":1053100},{"timestamp":985789800,"date":"2001-03-28","index":5803,"close":41.98,"high":42.15,"low":41.07,"open":41.99,"volume":752800},{"timestamp":985876200,"date":"2001-03-29","index":5804,"close":41.22,"high":41.85,"low":40.76,"open":41,"volume":659600},{"timestamp":985962600,"date":"2001-03-30","index":5805,"close":41.68,"high":41.96,"low":40.74,"open":40.8,"volume":703800},{"timestamp":986218200,"date":"2001-04-02","index":5806,"close":40.92,"high":41.79,"low":40.7,"open":41.55,"volume":615600},{"timestamp":986304600,"date":"2001-04-03","index":5807,"close":39,"high":40.25,"low":38.99,"open":40.25,"volume":1228400},{"timestamp":986391000,"date":"2001-04-04","index":5808,"close":39.6,"high":39.85,"low":39,"open":39.25,"volume":697400},{"timestamp":986477400,"date":"2001-04-05","index":5809,"close":38.97,"high":39.6,"low":35.5,"open":39.6,"volume":3433400}]},{"date":"2000-12-20","estimated":0.67,"reported":0.67,"pre":[{"timestamp":976113000,"date":"2000-12-06","index":5727,"close":47.28,"high":48,"low":47.03,"open":47.8,"volume":981800},{"timestamp":976199400,"date":"2000-12-07","index":5728,"close":46.94,"high":47.7,"low":46.5,"open":46.5,"volume":634400},{"timestamp":976285800,"date":"2000-12-08","index":5729,"close":46.99,"high":47.9,"low":46.82,"open":47.9,"volume":1286500},{"timestamp":976545000,"date":"2000-12-11","index":5730,"close":47.53,"high":47.89,"low":46.9,"open":47.15,"volume":1203500},{"timestamp":976631400,"date":"2000-12-12","index":5731,"close":47.13,"high":48.2,"low":46.62,"open":47.65,"volume":1711000},{"timestamp":976717800,"date":"2000-12-13","index":5732,"close":46.28,"high":47.45,"low":46.15,"open":46.88,"volume":1330200},{"timestamp":976804200,"date":"2000-12-14","index":5733,"close":41.97,"high":44,"low":41.25,"open":44,"volume":4580600},{"timestamp":976890600,"date":"2000-12-15","index":5734,"close":39.2,"high":41,"low":38.25,"open":40.6,"volume":3607500},{"timestamp":977149800,"date":"2000-12-18","index":5735,"close":37.52,"high":39.4,"low":37.3,"open":39,"volume":2381900},{"timestamp":977236200,"date":"2000-12-19","index":5736,"close":37.75,"high":39.09,"low":37.49,"open":37.8,"volume":2408400},{"timestamp":977322600,"date":"2000-12-20","index":5737,"close":37.25,"high":38.03,"low":36.6,"open":37.9,"volume":2073400}],"post":[{"timestamp":977409000,"date":"2000-12-21","index":5738,"close":37.64,"high":37.95,"low":36.35,"open":37.25,"volume":1331700},{"timestamp":977495400,"date":"2000-12-22","index":5739,"close":38.53,"high":38.7,"low":36.9,"open":37.15,"volume":1433200},{"timestamp":977841000,"date":"2000-12-26","index":5740,"close":38.15,"high":38.5,"low":37.41,"open":37.75,"volume":964100},{"timestamp":977927400,"date":"2000-12-27","index":5741,"close":38.79,"high":39.2,"low":37.75,"open":38.5,"volume":1383600},{"timestamp":978013800,"date":"2000-12-28","index":5742,"close":38.82,"high":39.18,"low":38,"open":38.25,"volume":1178100},{"timestamp":978100200,"date":"2000-12-29","index":5743,"close":39.96,"high":40.25,"low":38.81,"open":38.81,"volume":1048500},{"timestamp":978445800,"date":"2001-01-02","index":5744,"close":38.2,"high":39.97,"low":38.2,"open":39.45,"volume":936600},{"timestamp":978532200,"date":"2001-01-03","index":5745,"close":41.06,"high":41.26,"low":38,"open":38.21,"volume":2203000},{"timestamp":978618600,"date":"2001-01-04","index":5746,"close":44.26,"high":45,"low":42.7,"open":43,"volume":3410600},{"timestamp":978705000,"date":"2001-01-05","index":5747,"close":43.81,"high":44.7,"low":43.01,"open":44.7,"volume":1485800},{"timestamp":978964200,"date":"2001-01-08","index":5748,"close":43.13,"high":43.35,"low":42.67,"open":42.95,"volume":1120700}]},{"date":"2000-09-19","estimated":0.54,"reported":0.58,"pre":[{"timestamp":968160600,"date":"2000-09-05","index":5662,"close":39.45,"high":40.3,"low":39.25,"open":39.35,"volume":604600},{"timestamp":968247000,"date":"2000-09-06","index":5663,"close":40.27,"high":40.3,"low":39.3,"open":39.3,"volume":550000},{"timestamp":968333400,"date":"2000-09-07","index":5664,"close":39.82,"high":41.96,"low":39.55,"open":41.75,"volume":1178600},{"timestamp":968419800,"date":"2000-09-08","index":5665,"close":39.26,"high":39.78,"low":38.93,"open":39.05,"volume":1221800},{"timestamp":968679000,"date":"2000-09-11","index":5666,"close":38.71,"high":39.58,"low":38.47,"open":39.05,"volume":784100},{"timestamp":968765400,"date":"2000-09-12","index":5667,"close":39.36,"high":40.37,"low":38.04,"open":38.04,"volume":969700},{"timestamp":968851800,"date":"2000-09-13","index":5668,"close":40.72,"high":40.95,"low":39.02,"open":39.02,"volume":747400},{"timestamp":968938200,"date":"2000-09-14","index":5669,"close":40.37,"high":40.49,"low":40,"open":40.2,"volume":1018600},{"timestamp":969024600,"date":"2000-09-15","index":5670,"close":39.2,"high":40.59,"low":39.2,"open":40.5,"volume":1184400},{"timestamp":969283800,"date":"2000-09-18","index":5671,"close":38.61,"high":40,"low":38.32,"open":39.75,"volume":716300},{"timestamp":969370200,"date":"2000-09-19","index":5672,"close":39.32,"high":39.65,"low":38.1,"open":39.3,"volume":1234100}],"post":[{"timestamp":969456600,"date":"2000-09-20","index":5673,"close":39.05,"high":39.31,"low":38.5,"open":38.75,"volume":694300},{"timestamp":969543000,"date":"2000-09-21","index":5674,"close":40.26,"high":40.29,"low":39.3,"open":39.35,"volume":836600},{"timestamp":969629400,"date":"2000-09-22","index":5675,"close":40.55,"high":40.72,"low":39.85,"open":40.1,"volume":866400},{"timestamp":969888600,"date":"2000-09-25","index":5676,"close":40.75,"high":41.45,"low":40.6,"open":41,"volume":1098000},{"timestamp":969975000,"date":"2000-09-26","index":5677,"close":42.25,"high":42.5,"low":40.75,"open":40.75,"volume":1272300},{"timestamp":970061400,"date":"2000-09-27","index":5678,"close":42.8,"high":43,"low":42,"open":42.5,"volume":1847300},{"timestamp":970147800,"date":"2000-09-28","index":5679,"close":45,"high":45.04,"low":42.09,"open":42.9,"volume":1897200},{"timestamp":970234200,"date":"2000-09-29","index":5680,"close":44.34,"high":44.75,"low":43.9,"open":44.75,"volume":1560200},{"timestamp":970493400,"date":"2000-10-02","index":5681,"close":43.45,"high":44.49,"low":43.25,"open":44.4,"volume":1016200},{"timestamp":970579800,"date":"2000-10-03","index":5682,"close":44.05,"high":44.75,"low":43.2,"open":43.2,"volume":971500},{"timestamp":970666200,"date":"2000-10-04","index":5683,"close":45,"high":45,"low":44.2,"open":44.3,"volume":1118300}]},{"date":"2000-06-28","estimated":0.81,"reported":0.85,"pre":[{"timestamp":960989400,"date":"2000-06-14","index":5605,"close":37.19,"high":37.25,"low":36.44,"open":36.5,"volume":723000},{"timestamp":961075800,"date":"2000-06-15","index":5606,"close":36.44,"high":37.31,"low":36.06,"open":37.25,"volume":593500},{"timestamp":961162200,"date":"2000-06-16","index":5607,"close":35.75,"high":36.63,"low":35.63,"open":36.5,"volume":1117000},{"timestamp":961421400,"date":"2000-06-19","index":5608,"close":35.44,"high":35.75,"low":35.31,"open":35.56,"volume":607100},{"timestamp":961507800,"date":"2000-06-20","index":5609,"close":35.13,"high":35.44,"low":34.88,"open":35,"volume":1221900},{"timestamp":961594200,"date":"2000-06-21","index":5610,"close":34.44,"high":35.69,"low":34.25,"open":35.56,"volume":843400},{"timestamp":961680600,"date":"2000-06-22","index":5611,"close":34.69,"high":34.69,"low":34,"open":34.69,"volume":995400},{"timestamp":961767000,"date":"2000-06-23","index":5612,"close":33.94,"high":34.81,"low":33.94,"open":34.31,"volume":686000},{"timestamp":962026200,"date":"2000-06-26","index":5613,"close":34.06,"high":34.5,"low":33.38,"open":34.31,"volume":725700},{"timestamp":962112600,"date":"2000-06-27","index":5614,"close":37,"high":37.44,"low":34.63,"open":34.63,"volume":2797200},{"timestamp":962199000,"date":"2000-06-28","index":5615,"close":39,"high":39.25,"low":37.25,"open":37.63,"volume":2012600}],"post":[{"timestamp":962285400,"date":"2000-06-29","index":5616,"close":38.94,"high":39.81,"low":38,"open":38.13,"volume":1537100},{"timestamp":962371800,"date":"2000-06-30","index":5617,"close":38,"high":40.19,"low":37.98,"open":38.69,"volume":2150700},{"timestamp":962631000,"date":"2000-07-03","index":5618,"close":39.81,"high":40.19,"low":38.63,"open":38.75,"volume":606200},{"timestamp":962803800,"date":"2000-07-05","index":5619,"close":40.88,"high":41.63,"low":40.25,"open":40.38,"volume":1231400},{"timestamp":962890200,"date":"2000-07-06","index":5620,"close":39.94,"high":40.44,"low":39.44,"open":40.25,"volume":809900},{"timestamp":962976600,"date":"2000-07-07","index":5621,"close":39.31,"high":39.75,"low":39,"open":39.56,"volume":851600},{"timestamp":963235800,"date":"2000-07-10","index":5622,"close":40.25,"high":40.38,"low":39.31,"open":39.56,"volume":699200},{"timestamp":963322200,"date":"2000-07-11","index":5623,"close":40,"high":40.5,"low":39.63,"open":40.25,"volume":776700},{"timestamp":963408600,"date":"2000-07-12","index":5624,"close":41,"high":41.06,"low":39.44,"open":40.81,"volume":1188500},{"timestamp":963495000,"date":"2000-07-13","index":5625,"close":41.81,"high":41.88,"low":40.88,"open":41,"volume":1088600},{"timestamp":963581400,"date":"2000-07-14","index":5626,"close":42.44,"high":43.44,"low":42.25,"open":42.5,"volume":1549700}]},{"date":"2000-03-23","estimated":0.34,"reported":0.39,"pre":[{"timestamp":952612200,"date":"2000-03-09","index":5538,"close":33.38,"high":34.25,"low":32.38,"open":33.31,"volume":1306300},{"timestamp":952698600,"date":"2000-03-10","index":5539,"close":33.56,"high":33.88,"low":32.69,"open":33.38,"volume":1155700},{"timestamp":952957800,"date":"2000-03-13","index":5540,"close":32.81,"high":33.69,"low":32.69,"open":33,"volume":1148000},{"timestamp":953044200,"date":"2000-03-14","index":5541,"close":32.5,"high":33.38,"low":32,"open":33,"volume":767900},{"timestamp":953130600,"date":"2000-03-15","index":5542,"close":33.81,"high":34.69,"low":32.06,"open":32.06,"volume":1697700},{"timestamp":953217000,"date":"2000-03-16","index":5543,"close":35.5,"high":35.94,"low":34.19,"open":34.63,"volume":2261200},{"timestamp":953303400,"date":"2000-03-17","index":5544,"close":34.19,"high":36,"low":34.19,"open":35.31,"volume":2056400},{"timestamp":953562600,"date":"2000-03-20","index":5545,"close":35.44,"high":36.25,"low":35.13,"open":35.63,"volume":1455600},{"timestamp":953649000,"date":"2000-03-21","index":5546,"close":36.63,"high":37.44,"low":35.06,"open":35.06,"volume":2092000},{"timestamp":953735400,"date":"2000-03-22","index":5547,"close":37.25,"high":38.5,"low":36.69,"open":37.13,"volume":2207400},{"timestamp":953821800,"date":"2000-03-23","index":5548,"close":39.75,"high":40.25,"low":37.5,"open":38.38,"volume":4524200}],"post":[{"timestamp":953908200,"date":"2000-03-24","index":5549,"close":39.63,"high":40.81,"low":39.25,"open":40.13,"volume":1836100},{"timestamp":954167400,"date":"2000-03-27","index":5550,"close":38.78,"high":39.75,"low":38.5,"open":39.63,"volume":991100},{"timestamp":954253800,"date":"2000-03-28","index":5551,"close":38.38,"high":39.81,"low":38.06,"open":38.25,"volume":1256600},{"timestamp":954340200,"date":"2000-03-29","index":5552,"close":38.06,"high":39.44,"low":37.56,"open":39,"volume":1411800},{"timestamp":954426600,"date":"2000-03-30","index":5553,"close":38.63,"high":39.19,"low":37.75,"open":37.81,"volume":1530400},{"timestamp":954513000,"date":"2000-03-31","index":5554,"close":38.81,"high":39.5,"low":38.56,"open":39.5,"volume":1351400},{"timestamp":954768600,"date":"2000-04-03","index":5555,"close":39.19,"high":39.63,"low":38.69,"open":39,"volume":1009500},{"timestamp":954855000,"date":"2000-04-04","index":5556,"close":38.5,"high":39.94,"low":36.56,"open":39.19,"volume":1714700},{"timestamp":954941400,"date":"2000-04-05","index":5557,"close":39.38,"high":39.69,"low":37.81,"open":37.81,"volume":1198400},{"timestamp":955027800,"date":"2000-04-06","index":5558,"close":38.94,"high":39.81,"low":38.25,"open":39.5,"volume":1193500},{"timestamp":955114200,"date":"2000-04-07","index":5559,"close":38.19,"high":39.69,"low":37.44,"open":38.75,"volume":1600000}]}] diff --git a/data/FDX_partial.json b/data/FDX_partial.json index 9ce866ddd..baf55f399 100644 --- a/data/FDX_partial.json +++ b/data/FDX_partial.json @@ -1 +1 @@ -[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695412802,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2699534},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]}] +[{"date":"2024-09-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":4.16,"reported":null,"pre":[],"post":[]},{"date":"2023-09-20","estimated":3.73,"reported":4.55,"pre":[{"timestamp":1694007000,"date":"2023-09-06","index":11448,"close":257.47,"high":258.77,"low":255.48,"open":257.45,"volume":1099900},{"timestamp":1694093400,"date":"2023-09-07","index":11449,"close":256.16,"high":257.44,"low":254.53,"open":257.39,"volume":1209100},{"timestamp":1694179800,"date":"2023-09-08","index":11450,"close":253.31,"high":255.21,"low":251.79,"open":254.49,"volume":1179700},{"timestamp":1694439000,"date":"2023-09-11","index":11451,"close":254.7,"high":255.82,"low":253.31,"open":255.11,"volume":1263700},{"timestamp":1694525400,"date":"2023-09-12","index":11452,"close":251.47,"high":254.64,"low":250.71,"open":253.68,"volume":1133800},{"timestamp":1694611800,"date":"2023-09-13","index":11453,"close":252.16,"high":254.7,"low":249.91,"open":250.92,"volume":1524600},{"timestamp":1694698200,"date":"2023-09-14","index":11454,"close":257.03,"high":258.18,"low":253.73,"open":254,"volume":1568100},{"timestamp":1694784600,"date":"2023-09-15","index":11455,"close":254.08,"high":258.62,"low":252.62,"open":258.61,"volume":2074600},{"timestamp":1695043800,"date":"2023-09-18","index":11456,"close":249.3,"high":254.69,"low":249.06,"open":253.79,"volume":1780500},{"timestamp":1695130200,"date":"2023-09-19","index":11457,"close":249.99,"high":251.19,"low":246.05,"open":249,"volume":2217600},{"timestamp":1695216600,"date":"2023-09-20","index":11458,"close":250.52,"high":254.18,"low":250.17,"open":251.65,"volume":4014600}],"post":[{"timestamp":1695303000,"date":"2023-09-21","index":11459,"close":261.85,"high":268.38,"low":259.23,"open":262,"volume":7079500},{"timestamp":1695412802,"date":"2023-09-22","index":11460,"close":261.09,"high":264.75,"low":259.07,"open":262.03,"volume":2826664},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-20","estimated":4.89,"reported":4.94,"pre":[{"timestamp":1685971800,"date":"2023-06-05","index":11384,"close":221.08,"high":223.21,"low":220.35,"open":221.96,"volume":1187900},{"timestamp":1686058200,"date":"2023-06-06","index":11385,"close":219.5,"high":220.69,"low":218.55,"open":220,"volume":1474700},{"timestamp":1686144600,"date":"2023-06-07","index":11386,"close":224.6,"high":224.82,"low":220.02,"open":220.45,"volume":2141500},{"timestamp":1686231000,"date":"2023-06-08","index":11387,"close":225.01,"high":226.4,"low":222.11,"open":225.07,"volume":1631500},{"timestamp":1686317400,"date":"2023-06-09","index":11388,"close":223.76,"high":224.47,"low":221.2,"open":224.44,"volume":1654200},{"timestamp":1686576600,"date":"2023-06-12","index":11389,"close":224.55,"high":225.09,"low":222.71,"open":224.43,"volume":1437000},{"timestamp":1686663000,"date":"2023-06-13","index":11390,"close":228.87,"high":228.99,"low":222.01,"open":224.2,"volume":2341800},{"timestamp":1686749400,"date":"2023-06-14","index":11391,"close":229.67,"high":232.46,"low":228.07,"open":229.76,"volume":2091200},{"timestamp":1686835800,"date":"2023-06-15","index":11392,"close":236.44,"high":236.88,"low":229.77,"open":229.77,"volume":2321600},{"timestamp":1686922200,"date":"2023-06-16","index":11393,"close":233.46,"high":238,"low":233.36,"open":237.35,"volume":3288900},{"timestamp":1687267800,"date":"2023-06-20","index":11394,"close":231.65,"high":234.74,"low":229.96,"open":234.59,"volume":5215800}],"post":[{"timestamp":1687354200,"date":"2023-06-21","index":11395,"close":225.84,"high":232.36,"low":223.24,"open":223.8,"volume":7126000},{"timestamp":1687440600,"date":"2023-06-22","index":11396,"close":232.93,"high":234.79,"low":224.4,"open":225.01,"volume":3592100},{"timestamp":1687527000,"date":"2023-06-23","index":11397,"close":232.34,"high":233.79,"low":230.15,"open":230.65,"volume":3028000},{"timestamp":1687786200,"date":"2023-06-26","index":11398,"close":234.93,"high":237.05,"low":232.59,"open":232.87,"volume":2205800},{"timestamp":1687872600,"date":"2023-06-27","index":11399,"close":246.76,"high":246.89,"low":236.01,"open":236.09,"volume":4162000},{"timestamp":1687959000,"date":"2023-06-28","index":11400,"close":248.44,"high":249.8,"low":245.09,"open":246,"volume":2980800},{"timestamp":1688045400,"date":"2023-06-29","index":11401,"close":249.98,"high":249.99,"low":248.15,"open":248.7,"volume":2314400},{"timestamp":1688131800,"date":"2023-06-30","index":11402,"close":247.9,"high":250.08,"low":245.65,"open":250,"volume":2604200},{"timestamp":1688391000,"date":"2023-07-03","index":11403,"close":247.55,"high":248.37,"low":246.18,"open":247.11,"volume":1281600},{"timestamp":1688563800,"date":"2023-07-05","index":11404,"close":248.32,"high":250.37,"low":246.19,"open":246.21,"volume":1613300},{"timestamp":1688650200,"date":"2023-07-06","index":11405,"close":247.67,"high":249.33,"low":246.65,"open":246.65,"volume":1712900}]},{"date":"2023-03-16","estimated":2.73,"reported":3.41,"pre":[{"timestamp":1677767400,"date":"2023-03-02","index":11319,"close":206.93,"high":207.62,"low":202.58,"open":203.32,"volume":1092500},{"timestamp":1677853800,"date":"2023-03-03","index":11320,"close":209.08,"high":210.1,"low":207.13,"open":208.46,"volume":1612300},{"timestamp":1678113000,"date":"2023-03-06","index":11321,"close":210.13,"high":211.89,"low":209.35,"open":209.6,"volume":2148000},{"timestamp":1678199400,"date":"2023-03-07","index":11322,"close":206.32,"high":209.72,"low":206.16,"open":209.72,"volume":1526900},{"timestamp":1678285800,"date":"2023-03-08","index":11323,"close":209.54,"high":209.97,"low":205.39,"open":205.9,"volume":1073900},{"timestamp":1678372200,"date":"2023-03-09","index":11324,"close":207.83,"high":213.31,"low":207.3,"open":211.08,"volume":1954600},{"timestamp":1678458600,"date":"2023-03-10","index":11325,"close":201.19,"high":207.19,"low":198.5,"open":207.19,"volume":2537900},{"timestamp":1678714200,"date":"2023-03-13","index":11326,"close":197.39,"high":199.37,"low":194.05,"open":196.97,"volume":2267900},{"timestamp":1678800600,"date":"2023-03-14","index":11327,"close":197.89,"high":201.94,"low":195.54,"open":200,"volume":2582700},{"timestamp":1678887000,"date":"2023-03-15","index":11328,"close":195.3,"high":195.32,"low":190.83,"open":194,"volume":2674300},{"timestamp":1678973400,"date":"2023-03-16","index":11329,"close":204.05,"high":205.1,"low":195.34,"open":196.29,"volume":5068500}],"post":[{"timestamp":1679059800,"date":"2023-03-17","index":11330,"close":220.31,"high":226.05,"low":218.52,"open":226.05,"volume":12660500},{"timestamp":1679319000,"date":"2023-03-20","index":11331,"close":216.24,"high":221.28,"low":215.48,"open":219.99,"volume":3336400},{"timestamp":1679405400,"date":"2023-03-21","index":11332,"close":219.83,"high":222.08,"low":218.07,"open":218.22,"volume":2006800},{"timestamp":1679491800,"date":"2023-03-22","index":11333,"close":217.06,"high":223.6,"low":217.05,"open":220.42,"volume":2191000},{"timestamp":1679578200,"date":"2023-03-23","index":11334,"close":216.92,"high":222.64,"low":216.05,"open":217.89,"volume":2583700},{"timestamp":1679664600,"date":"2023-03-24","index":11335,"close":217.6,"high":218.21,"low":214.67,"open":216.88,"volume":1772600},{"timestamp":1679923800,"date":"2023-03-27","index":11336,"close":219.82,"high":221.36,"low":217.15,"open":217.32,"volume":1869900},{"timestamp":1680010200,"date":"2023-03-28","index":11337,"close":220.44,"high":222.9,"low":219.6,"open":219.88,"volume":1357900},{"timestamp":1680096600,"date":"2023-03-29","index":11338,"close":223.65,"high":223.84,"low":221.77,"open":221.77,"volume":1674900},{"timestamp":1680183000,"date":"2023-03-30","index":11339,"close":224.4,"high":225.65,"low":222.91,"open":224.74,"volume":1647100},{"timestamp":1680269400,"date":"2023-03-31","index":11340,"close":228.49,"high":228.86,"low":224.82,"open":224.99,"volume":1654500}]},{"date":"2022-12-20","estimated":2.82,"reported":3.18,"pre":[{"timestamp":1670337000,"date":"2022-12-06","index":11261,"close":173.05,"high":176.57,"low":171.09,"open":176.44,"volume":2064100},{"timestamp":1670423400,"date":"2022-12-07","index":11262,"close":172.28,"high":174.29,"low":171.69,"open":172.27,"volume":1500200},{"timestamp":1670509800,"date":"2022-12-08","index":11263,"close":171.91,"high":174.66,"low":170.51,"open":171.29,"volume":2229500},{"timestamp":1670596200,"date":"2022-12-09","index":11264,"close":172.33,"high":174.83,"low":170.15,"open":170.15,"volume":1475000},{"timestamp":1670855400,"date":"2022-12-12","index":11265,"close":177.37,"high":178.23,"low":172.08,"open":172.08,"volume":2461600},{"timestamp":1670941800,"date":"2022-12-13","index":11266,"close":176.88,"high":184.39,"low":175.59,"open":183.69,"volume":2754300},{"timestamp":1671028200,"date":"2022-12-14","index":11267,"close":178.07,"high":180.93,"low":175.81,"open":176.37,"volume":1611700},{"timestamp":1671114600,"date":"2022-12-15","index":11268,"close":173.17,"high":176.3,"low":171.77,"open":175.12,"volume":1802600},{"timestamp":1671201000,"date":"2022-12-16","index":11269,"close":171.72,"high":173.69,"low":169.59,"open":172.41,"volume":3383700},{"timestamp":1671460200,"date":"2022-12-19","index":11270,"close":168.78,"high":171.71,"low":167.03,"open":170.29,"volume":2783800},{"timestamp":1671546600,"date":"2022-12-20","index":11271,"close":164.35,"high":168.51,"low":162.61,"open":167.92,"volume":5451400}],"post":[{"timestamp":1671633000,"date":"2022-12-21","index":11272,"close":169.99,"high":174.78,"low":168.16,"open":174.54,"volume":7904800},{"timestamp":1671719400,"date":"2022-12-22","index":11273,"close":175.69,"high":175.77,"low":167.63,"open":168.05,"volume":5122100},{"timestamp":1671805800,"date":"2022-12-23","index":11274,"close":175.93,"high":179.06,"low":175.51,"open":175.71,"volume":3035900},{"timestamp":1672151400,"date":"2022-12-27","index":11275,"close":177.05,"high":177.99,"low":175.1,"open":175.72,"volume":1936600},{"timestamp":1672237800,"date":"2022-12-28","index":11276,"close":173.05,"high":177.61,"low":173.02,"open":177.14,"volume":1705200},{"timestamp":1672324200,"date":"2022-12-29","index":11277,"close":175.55,"high":176.87,"low":173.61,"open":173.84,"volume":1362900},{"timestamp":1672410600,"date":"2022-12-30","index":11278,"close":173.2,"high":175.16,"low":171.55,"open":173.93,"volume":1558300},{"timestamp":1672756200,"date":"2023-01-03","index":11279,"close":177.27,"high":177.59,"low":174.53,"open":174.97,"volume":2193900},{"timestamp":1672842600,"date":"2023-01-04","index":11280,"close":181.45,"high":183.05,"low":178.97,"open":179,"volume":2286000},{"timestamp":1672929000,"date":"2023-01-05","index":11281,"close":181.28,"high":181.88,"low":178.34,"open":179.65,"volume":2441600},{"timestamp":1673015400,"date":"2023-01-06","index":11282,"close":185.77,"high":186.46,"low":180.88,"open":182.37,"volume":2039400}]},{"date":"2022-09-15","estimated":5.14,"reported":3.44,"pre":[{"timestamp":1661952600,"date":"2022-08-31","index":11194,"close":210.81,"high":214.99,"low":210.42,"open":214.43,"volume":1718200},{"timestamp":1662039000,"date":"2022-09-01","index":11195,"close":211.86,"high":212.1,"low":206.97,"open":209.45,"volume":1582400},{"timestamp":1662125400,"date":"2022-09-02","index":11196,"close":208.72,"high":214.41,"low":207.23,"open":214.2,"volume":1422700},{"timestamp":1662471000,"date":"2022-09-06","index":11197,"close":204.17,"high":206.9,"low":202.33,"open":204.99,"volume":2359200},{"timestamp":1662557400,"date":"2022-09-07","index":11198,"close":201.62,"high":202.37,"low":196.89,"open":201.4,"volume":3098800},{"timestamp":1662643800,"date":"2022-09-08","index":11199,"close":202.87,"high":203.01,"low":197.56,"open":200.68,"volume":2474700},{"timestamp":1662730200,"date":"2022-09-09","index":11200,"close":209.07,"high":209.57,"low":204.54,"open":204.8,"volume":1739400},{"timestamp":1662989400,"date":"2022-09-12","index":11201,"close":213.84,"high":215.83,"low":210.26,"open":210.26,"volume":2278900},{"timestamp":1663075800,"date":"2022-09-13","index":11202,"close":205.34,"high":210.27,"low":204.1,"open":208.89,"volume":1589800},{"timestamp":1663162200,"date":"2022-09-14","index":11203,"close":205.01,"high":205.46,"low":200.91,"open":204.71,"volume":1510700},{"timestamp":1663248600,"date":"2022-09-15","index":11204,"close":204.87,"high":206.16,"low":203.22,"open":204.6,"volume":3080200}],"post":[{"timestamp":1663335000,"date":"2022-09-16","index":11205,"close":161.02,"high":161.84,"low":155,"open":159.31,"volume":34201900},{"timestamp":1663594200,"date":"2022-09-19","index":11206,"close":162.9,"high":165.35,"low":159.5,"open":160,"volume":9425000},{"timestamp":1663680600,"date":"2022-09-20","index":11207,"close":157.4,"high":161.19,"low":157.05,"open":161.17,"volume":5372100},{"timestamp":1663767000,"date":"2022-09-21","index":11208,"close":153.25,"high":159.14,"low":153.25,"open":157.17,"volume":5491600},{"timestamp":1663853400,"date":"2022-09-22","index":11209,"close":154.54,"high":160.66,"low":150.34,"open":152.62,"volume":10265500},{"timestamp":1663939800,"date":"2022-09-23","index":11210,"close":149.33,"high":152.94,"low":146.65,"open":149.77,"volume":7195500},{"timestamp":1664199000,"date":"2022-09-26","index":11211,"close":142.9,"high":150.84,"low":142.4,"open":148.47,"volume":5698200},{"timestamp":1664285400,"date":"2022-09-27","index":11212,"close":144.95,"high":145.59,"low":141.92,"open":143.5,"volume":4466400},{"timestamp":1664371800,"date":"2022-09-28","index":11213,"close":149.99,"high":151.11,"low":144.74,"open":145.72,"volume":4959200},{"timestamp":1664458200,"date":"2022-09-29","index":11214,"close":152.31,"high":152.61,"low":147.18,"open":147.9,"volume":5199200},{"timestamp":1664544600,"date":"2022-09-30","index":11215,"close":148.47,"high":153.37,"low":148.34,"open":150.95,"volume":3642600}]},{"date":"2022-06-23","estimated":6.86,"reported":6.87,"pre":[{"timestamp":1654695000,"date":"2022-06-08","index":11136,"close":217.17,"high":220.53,"low":215.73,"open":217.88,"volume":1556300},{"timestamp":1654781400,"date":"2022-06-09","index":11137,"close":217,"high":221.36,"low":215.4,"open":217.2,"volume":1846500},{"timestamp":1654867800,"date":"2022-06-10","index":11138,"close":206.77,"high":215.12,"low":206.63,"open":214.14,"volume":2263300},{"timestamp":1655127000,"date":"2022-06-13","index":11139,"close":200.98,"high":205.05,"low":198.42,"open":201.5,"volume":1983000},{"timestamp":1655213400,"date":"2022-06-14","index":11140,"close":229.95,"high":232.29,"low":219.58,"open":220.4,"volume":13008700},{"timestamp":1655299800,"date":"2022-06-15","index":11141,"close":232.78,"high":239.21,"low":229.35,"open":230.75,"volume":5035800},{"timestamp":1655386200,"date":"2022-06-16","index":11142,"close":225.31,"high":227.42,"low":223.41,"open":226.36,"volume":3063700},{"timestamp":1655472600,"date":"2022-06-17","index":11143,"close":229.9,"high":231.43,"low":222.86,"open":224.1,"volume":5287600},{"timestamp":1655818200,"date":"2022-06-21","index":11144,"close":230.52,"high":236.5,"low":228.86,"open":234.15,"volume":2342200},{"timestamp":1655904600,"date":"2022-06-22","index":11145,"close":229.02,"high":231.75,"low":227.14,"open":227.15,"volume":2033600},{"timestamp":1655991000,"date":"2022-06-23","index":11146,"close":228.13,"high":230.25,"low":224.36,"open":229.5,"volume":4305100}],"post":[{"timestamp":1656077400,"date":"2022-06-24","index":11147,"close":243.24,"high":248.76,"low":236.34,"open":237.02,"volume":8395200},{"timestamp":1656336600,"date":"2022-06-27","index":11148,"close":240.47,"high":247.93,"low":240.2,"open":246.94,"volume":2536800},{"timestamp":1656423000,"date":"2022-06-28","index":11149,"close":240.09,"high":248.15,"low":239.62,"open":244,"volume":2587800},{"timestamp":1656509400,"date":"2022-06-29","index":11150,"close":233.81,"high":242,"low":226.7,"open":241,"volume":3736800},{"timestamp":1656595800,"date":"2022-06-30","index":11151,"close":226.71,"high":230.91,"low":222.98,"open":229.64,"volume":3676800},{"timestamp":1656682200,"date":"2022-07-01","index":11152,"close":223.61,"high":224.59,"low":217.71,"open":222.59,"volume":2591700},{"timestamp":1657027800,"date":"2022-07-05","index":11153,"close":229.61,"high":230.97,"low":218.72,"open":220.6,"volume":2862700},{"timestamp":1657114200,"date":"2022-07-06","index":11154,"close":227.72,"high":230.17,"low":225.01,"open":227.94,"volume":1674200},{"timestamp":1657200600,"date":"2022-07-07","index":11155,"close":231.35,"high":231.86,"low":225.74,"open":230.19,"volume":1626000},{"timestamp":1657287000,"date":"2022-07-08","index":11156,"close":230.49,"high":232.93,"low":228,"open":232.21,"volume":1092600},{"timestamp":1657546200,"date":"2022-07-11","index":11157,"close":224.19,"high":231.25,"low":223.84,"open":228.65,"volume":1717700}]},{"date":"2022-03-17","estimated":4.64,"reported":4.59,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":11069,"close":221.31,"high":224.95,"low":220.2,"open":222.63,"volume":2467700},{"timestamp":1646404200,"date":"2022-03-04","index":11070,"close":214.54,"high":219,"low":212.3,"open":218,"volume":2457300},{"timestamp":1646663400,"date":"2022-03-07","index":11071,"close":201.09,"high":213.37,"low":200.64,"open":212,"volume":3471100},{"timestamp":1646749800,"date":"2022-03-08","index":11072,"close":203.99,"high":209.37,"low":199.03,"open":202.58,"volume":2928200},{"timestamp":1646836200,"date":"2022-03-09","index":11073,"close":216.72,"high":218.41,"low":209,"open":209,"volume":3192400},{"timestamp":1646922600,"date":"2022-03-10","index":11074,"close":219.28,"high":219.72,"low":212.35,"open":212.8,"volume":2535300},{"timestamp":1647009000,"date":"2022-03-11","index":11075,"close":213.18,"high":220.41,"low":212.73,"open":220,"volume":2346300},{"timestamp":1647264600,"date":"2022-03-14","index":11076,"close":211.13,"high":214.92,"low":208.81,"open":212.51,"volume":2180700},{"timestamp":1647351000,"date":"2022-03-15","index":11077,"close":216.23,"high":217.58,"low":211.93,"open":214.79,"volume":1858400},{"timestamp":1647437400,"date":"2022-03-16","index":11078,"close":225.93,"high":226.02,"low":218.75,"open":218.92,"volume":3088000},{"timestamp":1647523800,"date":"2022-03-17","index":11079,"close":227.98,"high":229.42,"low":220.39,"open":221.73,"volume":5701400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":11080,"close":218.91,"high":220.19,"low":212.93,"open":220,"volume":9268400},{"timestamp":1647869400,"date":"2022-03-21","index":11081,"close":222.16,"high":223.2,"low":217.47,"open":217.72,"volume":3434400},{"timestamp":1647955800,"date":"2022-03-22","index":11082,"close":226.57,"high":228.7,"low":222.49,"open":223.09,"volume":2627700},{"timestamp":1648042200,"date":"2022-03-23","index":11083,"close":221.47,"high":226.07,"low":221.06,"open":224.74,"volume":1733600},{"timestamp":1648128600,"date":"2022-03-24","index":11084,"close":225.12,"high":225.45,"low":220.61,"open":222.68,"volume":2006600},{"timestamp":1648215000,"date":"2022-03-25","index":11085,"close":226.56,"high":227.05,"low":223.96,"open":225.99,"volume":1452900},{"timestamp":1648474200,"date":"2022-03-28","index":11086,"close":230.05,"high":230.16,"low":225.62,"open":226.84,"volume":1728100},{"timestamp":1648560600,"date":"2022-03-29","index":11087,"close":238.57,"high":241.57,"low":236.05,"open":236.75,"volume":4055800},{"timestamp":1648647000,"date":"2022-03-30","index":11088,"close":235.25,"high":238.19,"low":234.15,"open":237.25,"volume":2111300},{"timestamp":1648733400,"date":"2022-03-31","index":11089,"close":231.39,"high":235.83,"low":231.28,"open":233.32,"volume":1778600},{"timestamp":1648819800,"date":"2022-04-01","index":11090,"close":221.25,"high":231.68,"low":221,"open":231.39,"volume":3435700}]},{"date":"2021-12-16","estimated":4.28,"reported":4.83,"pre":[{"timestamp":1638455400,"date":"2021-12-02","index":11007,"close":235.3,"high":237.23,"low":227.4,"open":227.79,"volume":2143100},{"timestamp":1638541800,"date":"2021-12-03","index":11008,"close":240.84,"high":241.36,"low":236.38,"open":236.63,"volume":2438300},{"timestamp":1638801000,"date":"2021-12-06","index":11009,"close":245.05,"high":246.98,"low":242.22,"open":243,"volume":1829500},{"timestamp":1638887400,"date":"2021-12-07","index":11010,"close":247.06,"high":248.99,"low":246.2,"open":247.13,"volume":1694800},{"timestamp":1638973800,"date":"2021-12-08","index":11011,"close":244.75,"high":247.55,"low":243.78,"open":247.55,"volume":1295500},{"timestamp":1639060200,"date":"2021-12-09","index":11012,"close":245.25,"high":247.37,"low":243.1,"open":243.5,"volume":1279000},{"timestamp":1639146600,"date":"2021-12-10","index":11013,"close":246.28,"high":248.3,"low":244.5,"open":245.79,"volume":1275300},{"timestamp":1639405800,"date":"2021-12-13","index":11014,"close":240.9,"high":245.48,"low":240.5,"open":244.72,"volume":1690800},{"timestamp":1639492200,"date":"2021-12-14","index":11015,"close":240.04,"high":244.88,"low":239.36,"open":240,"volume":1687800},{"timestamp":1639578600,"date":"2021-12-15","index":11016,"close":240.78,"high":242.24,"low":239.01,"open":240.04,"volume":1699800},{"timestamp":1639665000,"date":"2021-12-16","index":11017,"close":238.52,"high":244.75,"low":238.42,"open":242.57,"volume":4465900}],"post":[{"timestamp":1639751400,"date":"2021-12-17","index":11018,"close":250.32,"high":260.5,"low":248.06,"open":253.74,"volume":10117300},{"timestamp":1640010600,"date":"2021-12-20","index":11019,"close":245.55,"high":252.88,"low":245.45,"open":250.3,"volume":2759100},{"timestamp":1640097000,"date":"2021-12-21","index":11020,"close":251.95,"high":252.76,"low":247.82,"open":248.28,"volume":2528100},{"timestamp":1640183400,"date":"2021-12-22","index":11021,"close":249.96,"high":252.74,"low":249.3,"open":252.35,"volume":2324300},{"timestamp":1640269800,"date":"2021-12-23","index":11022,"close":253.82,"high":256.23,"low":250.65,"open":250.87,"volume":2099300},{"timestamp":1640615400,"date":"2021-12-27","index":11023,"close":256.25,"high":257.2,"low":254.35,"open":254.99,"volume":1478600},{"timestamp":1640701800,"date":"2021-12-28","index":11024,"close":256.44,"high":258.36,"low":255.48,"open":256.02,"volume":1342400},{"timestamp":1640788200,"date":"2021-12-29","index":11025,"close":257.49,"high":258.51,"low":256.24,"open":256.48,"volume":1467400},{"timestamp":1640874600,"date":"2021-12-30","index":11026,"close":258.56,"high":260.21,"low":257.5,"open":257.89,"volume":1785300},{"timestamp":1640961000,"date":"2021-12-31","index":11027,"close":258.64,"high":260.24,"low":256.93,"open":257.57,"volume":1272300},{"timestamp":1641220200,"date":"2022-01-03","index":11028,"close":258.55,"high":261.69,"low":256.96,"open":259.8,"volume":1752400}]},{"date":"2021-09-21","estimated":4.91,"reported":4.37,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":10946,"close":263.64,"high":267.37,"low":262.96,"open":266.31,"volume":1634500},{"timestamp":1631107800,"date":"2021-09-08","index":10947,"close":261.02,"high":263.29,"low":258.84,"open":263.25,"volume":1963200},{"timestamp":1631194200,"date":"2021-09-09","index":10948,"close":259.22,"high":262.73,"low":257.29,"open":259.13,"volume":2132800},{"timestamp":1631280600,"date":"2021-09-10","index":10949,"close":257.55,"high":262.22,"low":257.24,"open":261.54,"volume":1717500},{"timestamp":1631539800,"date":"2021-09-13","index":10950,"close":261.86,"high":261.9,"low":257.75,"open":259.46,"volume":1848000},{"timestamp":1631626200,"date":"2021-09-14","index":10951,"close":255.2,"high":262.96,"low":254.71,"open":262.21,"volume":2583500},{"timestamp":1631712600,"date":"2021-09-15","index":10952,"close":256.59,"high":259.65,"low":254.88,"open":256.31,"volume":2285900},{"timestamp":1631799000,"date":"2021-09-16","index":10953,"close":258.38,"high":259.41,"low":256.04,"open":257.97,"volume":1711900},{"timestamp":1631885400,"date":"2021-09-17","index":10954,"close":255.22,"high":257.71,"low":254.09,"open":255.4,"volume":3082400},{"timestamp":1632144600,"date":"2021-09-20","index":10955,"close":250.8,"high":253.98,"low":248.16,"open":252.11,"volume":3474500},{"timestamp":1632231000,"date":"2021-09-21","index":10956,"close":252.07,"high":253.88,"low":248.78,"open":253,"volume":4481100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":10957,"close":229.08,"high":234.98,"low":228.98,"open":234.18,"volume":17792400},{"timestamp":1632403800,"date":"2021-09-23","index":10958,"close":228.92,"high":231.29,"low":228.08,"open":229.07,"volume":7092700},{"timestamp":1632490200,"date":"2021-09-24","index":10959,"close":226.64,"high":229,"low":226.6,"open":228,"volume":4973400},{"timestamp":1632749400,"date":"2021-09-27","index":10960,"close":226.51,"high":229.25,"low":225.68,"open":226,"volume":4335500},{"timestamp":1632835800,"date":"2021-09-28","index":10961,"close":222.4,"high":228.05,"low":221.76,"open":225.82,"volume":4717700},{"timestamp":1632922200,"date":"2021-09-29","index":10962,"close":221.09,"high":224.24,"low":220.8,"open":223,"volume":3737200},{"timestamp":1633008600,"date":"2021-09-30","index":10963,"close":219.29,"high":223.17,"low":219.03,"open":221.59,"volume":3858600},{"timestamp":1633095000,"date":"2021-10-01","index":10964,"close":222.53,"high":224.1,"low":218.18,"open":220.01,"volume":4033100},{"timestamp":1633354200,"date":"2021-10-04","index":10965,"close":217.87,"high":224,"low":217.26,"open":221.24,"volume":3924100},{"timestamp":1633440600,"date":"2021-10-05","index":10966,"close":224.27,"high":226.46,"low":216.34,"open":217.5,"volume":5326900},{"timestamp":1633527000,"date":"2021-10-06","index":10967,"close":224.2,"high":224.94,"low":219.83,"open":222.08,"volume":3652900}]},{"date":"2021-06-24","estimated":4.99,"reported":5.01,"pre":[{"timestamp":1623331800,"date":"2021-06-10","index":10885,"close":292.84,"high":295.59,"low":291.21,"open":293.59,"volume":1811800},{"timestamp":1623418200,"date":"2021-06-11","index":10886,"close":296.09,"high":296.17,"low":293.26,"open":293.26,"volume":1628900},{"timestamp":1623677400,"date":"2021-06-14","index":10887,"close":292.99,"high":297.17,"low":292.04,"open":296.72,"volume":1275600},{"timestamp":1623763800,"date":"2021-06-15","index":10888,"close":299.3,"high":299.88,"low":293.9,"open":294.99,"volume":1834000},{"timestamp":1623850200,"date":"2021-06-16","index":10889,"close":294.68,"high":299.39,"low":292.47,"open":298.47,"volume":1686100},{"timestamp":1623936600,"date":"2021-06-17","index":10890,"close":287.57,"high":294.74,"low":285.59,"open":294.49,"volume":2369400},{"timestamp":1624023000,"date":"2021-06-18","index":10891,"close":285.32,"high":289.53,"low":282.01,"open":284.15,"volume":2553800},{"timestamp":1624282200,"date":"2021-06-21","index":10892,"close":293.16,"high":295.03,"low":287.8,"open":287.96,"volume":1922000},{"timestamp":1624368600,"date":"2021-06-22","index":10893,"close":297.69,"high":299.12,"low":293.85,"open":294.92,"volume":2250100},{"timestamp":1624455000,"date":"2021-06-23","index":10894,"close":297.37,"high":300.65,"low":296.16,"open":300,"volume":2157400},{"timestamp":1624541400,"date":"2021-06-24","index":10895,"close":303.69,"high":304.59,"low":298.98,"open":301.7,"volume":5016400}],"post":[{"timestamp":1624627800,"date":"2021-06-25","index":10896,"close":291.95,"high":294.75,"low":286.52,"open":292.74,"volume":11622000},{"timestamp":1624887000,"date":"2021-06-28","index":10897,"close":293.99,"high":294.65,"low":289.44,"open":293,"volume":3537100},{"timestamp":1624973400,"date":"2021-06-29","index":10898,"close":297.89,"high":299.5,"low":294.85,"open":296,"volume":3594500},{"timestamp":1625059800,"date":"2021-06-30","index":10899,"close":298.33,"high":298.62,"low":295,"open":296.03,"volume":1810900},{"timestamp":1625146200,"date":"2021-07-01","index":10900,"close":299.12,"high":300.1,"low":296.82,"open":299.95,"volume":1749500},{"timestamp":1625232600,"date":"2021-07-02","index":10901,"close":299.38,"high":299.9,"low":297.37,"open":299.9,"volume":1335800},{"timestamp":1625578200,"date":"2021-07-06","index":10902,"close":294.61,"high":299.63,"low":292.6,"open":299.38,"volume":2282500},{"timestamp":1625664600,"date":"2021-07-07","index":10903,"close":293.55,"high":295.15,"low":291.24,"open":294,"volume":2293200},{"timestamp":1625751000,"date":"2021-07-08","index":10904,"close":293.24,"high":294.62,"low":285.85,"open":287.16,"volume":1971400},{"timestamp":1625837400,"date":"2021-07-09","index":10905,"close":296.4,"high":298.2,"low":293.18,"open":295.81,"volume":2317500},{"timestamp":1626096600,"date":"2021-07-12","index":10906,"close":299.67,"high":302.24,"low":294.6,"open":297.28,"volume":1905400}]},{"date":"2021-03-18","estimated":3.23,"reported":3.47,"pre":[{"timestamp":1614868200,"date":"2021-03-04","index":10817,"close":250.3,"high":258.43,"low":247.09,"open":256.56,"volume":2371600},{"timestamp":1614954600,"date":"2021-03-05","index":10818,"close":257.29,"high":258.21,"low":245.55,"open":252.19,"volume":1932900},{"timestamp":1615213800,"date":"2021-03-08","index":10819,"close":251.34,"high":261.34,"low":251.01,"open":260,"volume":2242400},{"timestamp":1615300200,"date":"2021-03-09","index":10820,"close":257.92,"high":262.11,"low":252.25,"open":253.19,"volume":2352000},{"timestamp":1615386600,"date":"2021-03-10","index":10821,"close":260.42,"high":261.81,"low":258.06,"open":259.13,"volume":1600600},{"timestamp":1615473000,"date":"2021-03-11","index":10822,"close":268.49,"high":270.16,"low":262.31,"open":263.54,"volume":3794400},{"timestamp":1615559400,"date":"2021-03-12","index":10823,"close":270.2,"high":271.19,"low":265.26,"open":267.26,"volume":2137300},{"timestamp":1615815000,"date":"2021-03-15","index":10824,"close":266.88,"high":272.85,"low":263.79,"open":271,"volume":3211500},{"timestamp":1615901400,"date":"2021-03-16","index":10825,"close":260.8,"high":267.03,"low":260.3,"open":267,"volume":2131100},{"timestamp":1615987800,"date":"2021-03-17","index":10826,"close":265.84,"high":266.18,"low":257.09,"open":259,"volume":1861400},{"timestamp":1616074200,"date":"2021-03-18","index":10827,"close":263.51,"high":269.27,"low":262.9,"open":267.82,"volume":4536100}],"post":[{"timestamp":1616160600,"date":"2021-03-19","index":10828,"close":279.58,"high":282.93,"low":275.29,"open":279.05,"volume":12938800},{"timestamp":1616419800,"date":"2021-03-22","index":10829,"close":274.02,"high":279.8,"low":271.68,"open":279.58,"volume":3276400},{"timestamp":1616506200,"date":"2021-03-23","index":10830,"close":266.81,"high":276.95,"low":265.55,"open":271.41,"volume":2277100},{"timestamp":1616592600,"date":"2021-03-24","index":10831,"close":268.29,"high":274.27,"low":267.4,"open":269,"volume":2122700},{"timestamp":1616679000,"date":"2021-03-25","index":10832,"close":274.18,"high":275.02,"low":263.94,"open":266.2,"volume":2285400},{"timestamp":1616765400,"date":"2021-03-26","index":10833,"close":281.34,"high":281.49,"low":274.6,"open":277.7,"volume":2066600},{"timestamp":1617024600,"date":"2021-03-29","index":10834,"close":279.22,"high":281.95,"low":276.64,"open":278,"volume":1517200},{"timestamp":1617111000,"date":"2021-03-30","index":10835,"close":285.92,"high":288.15,"low":278.31,"open":279.37,"volume":2724700},{"timestamp":1617197400,"date":"2021-03-31","index":10836,"close":284.04,"high":287.88,"low":282.83,"open":286,"volume":2026000},{"timestamp":1617283800,"date":"2021-04-01","index":10837,"close":283.54,"high":285,"low":281.79,"open":283.54,"volume":1443500},{"timestamp":1617629400,"date":"2021-04-05","index":10838,"close":281.57,"high":286.61,"low":280.57,"open":286,"volume":1727200}]},{"date":"2020-12-17","estimated":4.01,"reported":4.83,"pre":[{"timestamp":1607005800,"date":"2020-12-03","index":10756,"close":292.7,"high":296.34,"low":289.78,"open":291.72,"volume":1955800},{"timestamp":1607092200,"date":"2020-12-04","index":10757,"close":294.88,"high":298.98,"low":293.12,"open":294.36,"volume":1847700},{"timestamp":1607351400,"date":"2020-12-07","index":10758,"close":297.04,"high":297.04,"low":293.2,"open":296.9,"volume":1483400},{"timestamp":1607437800,"date":"2020-12-08","index":10759,"close":301.45,"high":303.65,"low":297.72,"open":298,"volume":2889100},{"timestamp":1607524200,"date":"2020-12-09","index":10760,"close":295.32,"high":305.66,"low":293.46,"open":303.5,"volume":2644900},{"timestamp":1607610600,"date":"2020-12-10","index":10761,"close":290.9,"high":294.38,"low":288.61,"open":291.26,"volume":2961000},{"timestamp":1607697000,"date":"2020-12-11","index":10762,"close":289.47,"high":291.88,"low":286.19,"open":289.78,"volume":2354500},{"timestamp":1607956200,"date":"2020-12-14","index":10763,"close":285.54,"high":296.35,"low":285.41,"open":296,"volume":2933900},{"timestamp":1608042600,"date":"2020-12-15","index":10764,"close":285.74,"high":289.46,"low":283.11,"open":286.01,"volume":3018100},{"timestamp":1608129000,"date":"2020-12-16","index":10765,"close":288.81,"high":290.85,"low":286.61,"open":287.38,"volume":2611800},{"timestamp":1608215400,"date":"2020-12-17","index":10766,"close":292.26,"high":293.9,"low":286.22,"open":289.41,"volume":6006900}],"post":[{"timestamp":1608301800,"date":"2020-12-18","index":10767,"close":275.57,"high":284.52,"low":274.96,"open":283.5,"volume":15457100},{"timestamp":1608561000,"date":"2020-12-21","index":10768,"close":271.94,"high":273.5,"low":268.51,"open":271.66,"volume":4989500},{"timestamp":1608647400,"date":"2020-12-22","index":10769,"close":273.28,"high":273.34,"low":268.28,"open":272.5,"volume":3553600},{"timestamp":1608733800,"date":"2020-12-23","index":10770,"close":270.71,"high":276.64,"low":270.62,"open":273.64,"volume":2350800},{"timestamp":1608820200,"date":"2020-12-24","index":10771,"close":268.82,"high":272.03,"low":267.19,"open":271.36,"volume":1649400},{"timestamp":1609165800,"date":"2020-12-28","index":10772,"close":262.94,"high":270.1,"low":261.81,"open":269.84,"volume":3633100},{"timestamp":1609252200,"date":"2020-12-29","index":10773,"close":261.56,"high":265.45,"low":259.67,"open":263.95,"volume":2676600},{"timestamp":1609338600,"date":"2020-12-30","index":10774,"close":259.98,"high":262.68,"low":258.36,"open":262.2,"volume":2694100},{"timestamp":1609425000,"date":"2020-12-31","index":10775,"close":259.62,"high":260.46,"low":257.51,"open":259.6,"volume":2607800},{"timestamp":1609770600,"date":"2021-01-04","index":10776,"close":253.19,"high":260.5,"low":250.9,"open":260.4,"volume":3797100},{"timestamp":1609857000,"date":"2021-01-05","index":10777,"close":253.18,"high":254.77,"low":250.05,"open":251.5,"volume":3271100}]},{"date":"2020-09-15","estimated":2.69,"reported":4.87,"pre":[{"timestamp":1598880600,"date":"2020-08-31","index":10690,"close":219.84,"high":224.2,"low":219.8,"open":221.8,"volume":1839300},{"timestamp":1598967000,"date":"2020-09-01","index":10691,"close":225.46,"high":226.55,"low":219.14,"open":219.99,"volume":1901800},{"timestamp":1599053400,"date":"2020-09-02","index":10692,"close":227.91,"high":229,"low":223.07,"open":227.12,"volume":1680700},{"timestamp":1599139800,"date":"2020-09-03","index":10693,"close":220.97,"high":231.58,"low":218.59,"open":228.13,"volume":4003800},{"timestamp":1599226200,"date":"2020-09-04","index":10694,"close":226.12,"high":228.24,"low":217.4,"open":222.46,"volume":2879800},{"timestamp":1599571800,"date":"2020-09-08","index":10695,"close":221.05,"high":225.75,"low":219.72,"open":223.79,"volume":2121100},{"timestamp":1599658200,"date":"2020-09-09","index":10696,"close":225.75,"high":228.85,"low":224.12,"open":226,"volume":3222700},{"timestamp":1599744600,"date":"2020-09-10","index":10697,"close":224.44,"high":229.49,"low":222.89,"open":229.49,"volume":2443300},{"timestamp":1599831000,"date":"2020-09-11","index":10698,"close":232.79,"high":233.67,"low":225.47,"open":226.44,"volume":4865200},{"timestamp":1600090200,"date":"2020-09-14","index":10699,"close":236.34,"high":241,"low":232.57,"open":240.99,"volume":6583700},{"timestamp":1600176600,"date":"2020-09-15","index":10700,"close":236.67,"high":239.85,"low":230.51,"open":234.99,"volume":9847300}],"post":[{"timestamp":1600263000,"date":"2020-09-16","index":10701,"close":250.3,"high":256.18,"low":246.3,"open":253.03,"volume":17073300},{"timestamp":1600349400,"date":"2020-09-17","index":10702,"close":244.08,"high":249.8,"low":242.11,"open":242.63,"volume":4254300},{"timestamp":1600435800,"date":"2020-09-18","index":10703,"close":242.78,"high":248.2,"low":241.95,"open":242.97,"volume":4348700},{"timestamp":1600695000,"date":"2020-09-21","index":10704,"close":238.74,"high":239.19,"low":230.27,"open":237.95,"volume":4109500},{"timestamp":1600781400,"date":"2020-09-22","index":10705,"close":243.42,"high":243.78,"low":235.63,"open":239.51,"volume":2651700},{"timestamp":1600867800,"date":"2020-09-23","index":10706,"close":241.42,"high":250.51,"low":241.04,"open":244.99,"volume":3083000},{"timestamp":1600954200,"date":"2020-09-24","index":10707,"close":244.22,"high":247.2,"low":239.5,"open":244.01,"volume":3048300},{"timestamp":1601040600,"date":"2020-09-25","index":10708,"close":250.17,"high":251.9,"low":241.47,"open":241.68,"volume":3212400},{"timestamp":1601299800,"date":"2020-09-28","index":10709,"close":254.44,"high":259.95,"low":254.08,"open":255.27,"volume":3309800},{"timestamp":1601386200,"date":"2020-09-29","index":10710,"close":253.5,"high":258.2,"low":249.12,"open":254.99,"volume":2195400},{"timestamp":1601472600,"date":"2020-09-30","index":10711,"close":251.52,"high":257.51,"low":249.5,"open":253.47,"volume":2506000}]},{"date":"2020-06-30","estimated":1.52,"reported":2.53,"pre":[{"timestamp":1592314200,"date":"2020-06-16","index":10637,"close":135.54,"high":139.37,"low":133,"open":138.15,"volume":1651800},{"timestamp":1592400600,"date":"2020-06-17","index":10638,"close":135.66,"high":137.4,"low":134.87,"open":136.71,"volume":1214400},{"timestamp":1592487000,"date":"2020-06-18","index":10639,"close":138.39,"high":139.34,"low":134.5,"open":134.92,"volume":2416200},{"timestamp":1592573400,"date":"2020-06-19","index":10640,"close":137.63,"high":140.88,"low":135.62,"open":140.76,"volume":2828500},{"timestamp":1592832600,"date":"2020-06-22","index":10641,"close":137.38,"high":137.75,"low":135.2,"open":136.55,"volume":1448100},{"timestamp":1592919000,"date":"2020-06-23","index":10642,"close":139.07,"high":139.84,"low":137.38,"open":138.55,"volume":1385200},{"timestamp":1593005400,"date":"2020-06-24","index":10643,"close":135.09,"high":138,"low":134.13,"open":137.65,"volume":2357300},{"timestamp":1593091800,"date":"2020-06-25","index":10644,"close":136.11,"high":136.28,"low":132.23,"open":133.72,"volume":2310900},{"timestamp":1593178200,"date":"2020-06-26","index":10645,"close":130.08,"high":135.38,"low":129.28,"open":135.2,"volume":3282000},{"timestamp":1593437400,"date":"2020-06-29","index":10646,"close":134.55,"high":134.73,"low":130.12,"open":131.3,"volume":2336200},{"timestamp":1593523800,"date":"2020-06-30","index":10647,"close":140.22,"high":140.75,"low":134.92,"open":136.22,"volume":6473300}],"post":[{"timestamp":1593610200,"date":"2020-07-01","index":10648,"close":156.66,"high":163.65,"low":155.76,"open":158.85,"volume":17967500},{"timestamp":1593696600,"date":"2020-07-02","index":10649,"close":155.48,"high":159.72,"low":155.28,"open":158.6,"volume":4046900},{"timestamp":1594042200,"date":"2020-07-06","index":10650,"close":156.27,"high":158.4,"low":153.66,"open":157.9,"volume":3015800},{"timestamp":1594128600,"date":"2020-07-07","index":10651,"close":158.54,"high":159.95,"low":154.13,"open":154.27,"volume":2582800},{"timestamp":1594215000,"date":"2020-07-08","index":10652,"close":158.56,"high":159.38,"low":156.27,"open":158.12,"volume":2110700},{"timestamp":1594301400,"date":"2020-07-09","index":10653,"close":155.74,"high":158.75,"low":155.32,"open":158,"volume":2238300},{"timestamp":1594387800,"date":"2020-07-10","index":10654,"close":158.59,"high":159.01,"low":155.97,"open":156.2,"volume":1746200},{"timestamp":1594647000,"date":"2020-07-13","index":10655,"close":156.23,"high":160.22,"low":155.66,"open":160,"volume":1735900},{"timestamp":1594733400,"date":"2020-07-14","index":10656,"close":158.5,"high":158.92,"low":155.53,"open":156.23,"volume":1641100},{"timestamp":1594819800,"date":"2020-07-15","index":10657,"close":161.25,"high":162.53,"low":159.04,"open":160.42,"volume":3332800},{"timestamp":1594906200,"date":"2020-07-16","index":10658,"close":166.1,"high":167.1,"low":160.47,"open":161.77,"volume":4100000}]},{"date":"2020-03-17","estimated":1.41,"reported":1.41,"pre":[{"timestamp":1583245800,"date":"2020-03-03","index":10564,"close":133.09,"high":142.17,"low":132.56,"open":140,"volume":4373300},{"timestamp":1583332200,"date":"2020-03-04","index":10565,"close":136.41,"high":136.46,"low":132.18,"open":135.06,"volume":2854700},{"timestamp":1583418600,"date":"2020-03-05","index":10566,"close":129.93,"high":133.14,"low":128.75,"open":132.01,"volume":3150000},{"timestamp":1583505000,"date":"2020-03-06","index":10567,"close":127.68,"high":130.65,"low":123.79,"open":125.75,"volume":3886300},{"timestamp":1583760600,"date":"2020-03-09","index":10568,"close":115.7,"high":121.58,"low":113.85,"open":120.4,"volume":4048100},{"timestamp":1583847000,"date":"2020-03-10","index":10569,"close":120.67,"high":121.75,"low":113.87,"open":120.14,"volume":3564900},{"timestamp":1583933400,"date":"2020-03-11","index":10570,"close":111.01,"high":118.3,"low":108.53,"open":117.39,"volume":4746400},{"timestamp":1584019800,"date":"2020-03-12","index":10571,"close":97,"high":105.18,"low":96.2,"open":103.2,"volume":5156500},{"timestamp":1584106200,"date":"2020-03-13","index":10572,"close":106.63,"high":106.68,"low":96,"open":102.46,"volume":4275000},{"timestamp":1584365400,"date":"2020-03-16","index":10573,"close":90.49,"high":99.87,"low":90.49,"open":92,"volume":4417400},{"timestamp":1584451800,"date":"2020-03-17","index":10574,"close":94.96,"high":100.15,"low":88.69,"open":92.9,"volume":5548700}],"post":[{"timestamp":1584538200,"date":"2020-03-18","index":10575,"close":99.68,"high":100.7,"low":89.8,"open":90.39,"volume":6997700},{"timestamp":1584624600,"date":"2020-03-19","index":10576,"close":111.68,"high":116.16,"low":97.37,"open":98.85,"volume":4646900},{"timestamp":1584711000,"date":"2020-03-20","index":10577,"close":111.06,"high":118.7,"low":106.59,"open":113.88,"volume":4479200},{"timestamp":1584970200,"date":"2020-03-23","index":10578,"close":111.76,"high":115.05,"low":107.25,"open":110.94,"volume":3933900},{"timestamp":1585056600,"date":"2020-03-24","index":10579,"close":120.04,"high":121.8,"low":115.43,"open":118,"volume":3014400},{"timestamp":1585143000,"date":"2020-03-25","index":10580,"close":118.31,"high":126.94,"low":114.93,"open":121.36,"volume":4133200},{"timestamp":1585229400,"date":"2020-03-26","index":10581,"close":125.6,"high":127,"low":119.01,"open":119.36,"volume":2713900},{"timestamp":1585315800,"date":"2020-03-27","index":10582,"close":120.58,"high":124.35,"low":116,"open":120.05,"volume":2619400},{"timestamp":1585575000,"date":"2020-03-30","index":10583,"close":124.31,"high":125.61,"low":119.25,"open":122.38,"volume":2281000},{"timestamp":1585661400,"date":"2020-03-31","index":10584,"close":121.26,"high":124.85,"low":119.26,"open":122.5,"volume":2643800},{"timestamp":1585747800,"date":"2020-04-01","index":10585,"close":113.48,"high":118.75,"low":112.3,"open":116.01,"volume":2569600}]},{"date":"2019-12-17","estimated":2.76,"reported":2.51,"pre":[{"timestamp":1575383400,"date":"2019-12-03","index":10503,"close":151.14,"high":154.47,"low":151.02,"open":154.22,"volume":3766100},{"timestamp":1575469800,"date":"2019-12-04","index":10504,"close":153.87,"high":155.69,"low":152.37,"open":152.64,"volume":2300800},{"timestamp":1575556200,"date":"2019-12-05","index":10505,"close":153.94,"high":154.89,"low":152.34,"open":154.84,"volume":1628200},{"timestamp":1575642600,"date":"2019-12-06","index":10506,"close":156.61,"high":157.29,"low":154.9,"open":155,"volume":2436200},{"timestamp":1575901800,"date":"2019-12-09","index":10507,"close":156.51,"high":157.48,"low":156.02,"open":156.2,"volume":1728200},{"timestamp":1575988200,"date":"2019-12-10","index":10508,"close":157,"high":158.14,"low":155.52,"open":156.5,"volume":1633600},{"timestamp":1576074600,"date":"2019-12-11","index":10509,"close":159.08,"high":159.52,"low":156.39,"open":157.25,"volume":1676000},{"timestamp":1576161000,"date":"2019-12-12","index":10510,"close":164.89,"high":165.82,"low":158.75,"open":159.31,"volume":2987300},{"timestamp":1576247400,"date":"2019-12-13","index":10511,"close":165.67,"high":167.87,"low":163.91,"open":165.64,"volume":2897200},{"timestamp":1576506600,"date":"2019-12-16","index":10512,"close":164.1,"high":168.37,"low":161.5,"open":166.93,"volume":5052100},{"timestamp":1576593000,"date":"2019-12-17","index":10513,"close":163.23,"high":164.78,"low":161.02,"open":161.5,"volume":5926900}],"post":[{"timestamp":1576679400,"date":"2019-12-18","index":10514,"close":146.86,"high":152.77,"low":146.29,"open":151.42,"volume":21540900},{"timestamp":1576765800,"date":"2019-12-19","index":10515,"close":147.02,"high":148.82,"low":146.24,"open":147.07,"volume":5826300},{"timestamp":1576852200,"date":"2019-12-20","index":10516,"close":148.12,"high":148.55,"low":146.67,"open":148.36,"volume":5260300},{"timestamp":1577111400,"date":"2019-12-23","index":10517,"close":151.69,"high":152.76,"low":148.5,"open":149.56,"volume":4367700},{"timestamp":1577197800,"date":"2019-12-24","index":10518,"close":150.78,"high":152.38,"low":150.42,"open":151.07,"volume":1797200},{"timestamp":1577370600,"date":"2019-12-26","index":10519,"close":152.49,"high":152.78,"low":150.51,"open":150.9,"volume":2651300},{"timestamp":1577457000,"date":"2019-12-27","index":10520,"close":152.53,"high":154.11,"low":152.11,"open":153.07,"volume":2693000},{"timestamp":1577716200,"date":"2019-12-30","index":10521,"close":150.14,"high":153.3,"low":149.94,"open":153.1,"volume":2612600},{"timestamp":1577802600,"date":"2019-12-31","index":10522,"close":151.21,"high":151.57,"low":148.75,"open":149.22,"volume":2153400},{"timestamp":1577975400,"date":"2020-01-02","index":10523,"close":155.1,"high":155.1,"low":151.6,"open":152.42,"volume":3027600},{"timestamp":1578061800,"date":"2020-01-03","index":10524,"close":153.18,"high":153.34,"low":151.84,"open":152.5,"volume":2216500}]},{"date":"2019-09-17","estimated":3.15,"reported":3.05,"pre":[{"timestamp":1567517400,"date":"2019-09-03","index":10439,"close":155.37,"high":157.25,"low":153.91,"open":155.79,"volume":1270600},{"timestamp":1567603800,"date":"2019-09-04","index":10440,"close":159.06,"high":159.58,"low":157.22,"open":157.54,"volume":1260400},{"timestamp":1567690200,"date":"2019-09-05","index":10441,"close":164.38,"high":165.36,"low":160.71,"open":161.06,"volume":2119200},{"timestamp":1567776600,"date":"2019-09-06","index":10442,"close":161.87,"high":164.82,"low":161.62,"open":164,"volume":1413400},{"timestamp":1568035800,"date":"2019-09-09","index":10443,"close":167.42,"high":167.63,"low":162.95,"open":163.1,"volume":2271600},{"timestamp":1568122200,"date":"2019-09-10","index":10444,"close":172.26,"high":172.5,"low":166.89,"open":167.33,"volume":2407300},{"timestamp":1568208600,"date":"2019-09-11","index":10445,"close":173.96,"high":173.96,"low":169.69,"open":172.8,"volume":1642700},{"timestamp":1568295000,"date":"2019-09-12","index":10446,"close":173.51,"high":174.68,"low":171.41,"open":174.09,"volume":1520500},{"timestamp":1568381400,"date":"2019-09-13","index":10447,"close":174.1,"high":176.25,"low":173.01,"open":174.9,"volume":1456400},{"timestamp":1568640600,"date":"2019-09-16","index":10448,"close":173.57,"high":174.95,"low":171.01,"open":172.38,"volume":1546400},{"timestamp":1568727000,"date":"2019-09-17","index":10449,"close":173.3,"high":174.44,"low":171.14,"open":172.37,"volume":4053400}],"post":[{"timestamp":1568813400,"date":"2019-09-18","index":10450,"close":150.91,"high":154.57,"low":148.5,"open":153.3,"volume":22812400},{"timestamp":1568899800,"date":"2019-09-19","index":10451,"close":152.45,"high":152.6,"low":149.5,"open":150.22,"volume":5557800},{"timestamp":1568986200,"date":"2019-09-20","index":10452,"close":148.78,"high":153.36,"low":148.45,"open":153.36,"volume":5606500},{"timestamp":1569245400,"date":"2019-09-23","index":10453,"close":145.67,"high":149.1,"low":145.46,"open":147.54,"volume":4084500},{"timestamp":1569331800,"date":"2019-09-24","index":10454,"close":143.25,"high":147.62,"low":142.49,"open":145.93,"volume":5502600},{"timestamp":1569418200,"date":"2019-09-25","index":10455,"close":147.04,"high":147.82,"low":143.15,"open":143.15,"volume":3551200},{"timestamp":1569504600,"date":"2019-09-26","index":10456,"close":145.16,"high":147.48,"low":144.47,"open":147.27,"volume":2033200},{"timestamp":1569591000,"date":"2019-09-27","index":10457,"close":144.96,"high":146.82,"low":143.91,"open":145.67,"volume":1967700},{"timestamp":1569850200,"date":"2019-09-30","index":10458,"close":145.57,"high":146.5,"low":144.96,"open":145.31,"volume":1693400},{"timestamp":1569936600,"date":"2019-10-01","index":10459,"close":141.64,"high":146.84,"low":140.62,"open":145.59,"volume":3434800},{"timestamp":1570023000,"date":"2019-10-02","index":10460,"close":140.78,"high":141.9,"low":139.1,"open":140.16,"volume":2740800}]},{"date":"2019-06-25","estimated":4.85,"reported":5.01,"pre":[{"timestamp":1560259800,"date":"2019-06-11","index":10381,"close":159.44,"high":163.9,"low":158.85,"open":163.46,"volume":1857100},{"timestamp":1560346200,"date":"2019-06-12","index":10382,"close":161.37,"high":162.01,"low":158.08,"open":158.73,"volume":1412600},{"timestamp":1560432600,"date":"2019-06-13","index":10383,"close":165.67,"high":165.88,"low":162.87,"open":163,"volume":2239600},{"timestamp":1560519000,"date":"2019-06-14","index":10384,"close":164.55,"high":165.48,"low":162.26,"open":165.2,"volume":1590200},{"timestamp":1560778200,"date":"2019-06-17","index":10385,"close":163.72,"high":165,"low":163.06,"open":164.47,"volume":1313400},{"timestamp":1560864600,"date":"2019-06-18","index":10386,"close":166.34,"high":169.12,"low":164.71,"open":165.01,"volume":2184300},{"timestamp":1560951000,"date":"2019-06-19","index":10387,"close":166.56,"high":167.45,"low":165.67,"open":166.68,"volume":1608500},{"timestamp":1561037400,"date":"2019-06-20","index":10388,"close":168.5,"high":169.54,"low":166.79,"open":168.39,"volume":2087400},{"timestamp":1561123800,"date":"2019-06-21","index":10389,"close":165.35,"high":168.06,"low":165.13,"open":167.73,"volume":2527500},{"timestamp":1561383000,"date":"2019-06-24","index":10390,"close":160.9,"high":164.98,"low":160.58,"open":164,"volume":3563700},{"timestamp":1561469400,"date":"2019-06-25","index":10391,"close":155.98,"high":160,"low":155.98,"open":159.97,"volume":4793100}],"post":[{"timestamp":1561555800,"date":"2019-06-26","index":10392,"close":159.92,"high":161.26,"low":153.51,"open":156.45,"volume":6247600},{"timestamp":1561642200,"date":"2019-06-27","index":10393,"close":163.31,"high":164.35,"low":160.04,"open":160.4,"volume":3460900},{"timestamp":1561728600,"date":"2019-06-28","index":10394,"close":164.19,"high":166.39,"low":164,"open":164.23,"volume":5311700},{"timestamp":1561987800,"date":"2019-07-01","index":10395,"close":162.97,"high":168.02,"low":161.56,"open":168.02,"volume":2346800},{"timestamp":1562074200,"date":"2019-07-02","index":10396,"close":159.79,"high":163.23,"low":159.51,"open":163.07,"volume":1860200},{"timestamp":1562160600,"date":"2019-07-03","index":10397,"close":161.42,"high":161.53,"low":159.34,"open":160.39,"volume":1180600},{"timestamp":1562333400,"date":"2019-07-05","index":10398,"close":161.97,"high":162.42,"low":159.52,"open":161.08,"volume":1125300},{"timestamp":1562592600,"date":"2019-07-08","index":10399,"close":160.82,"high":161.72,"low":159.04,"open":160.26,"volume":1586300},{"timestamp":1562679000,"date":"2019-07-09","index":10400,"close":159.19,"high":159.94,"low":158.69,"open":159.41,"volume":1218000},{"timestamp":1562765400,"date":"2019-07-10","index":10401,"close":159.99,"high":162.82,"low":159.76,"open":162.17,"volume":2077600},{"timestamp":1562851800,"date":"2019-07-11","index":10402,"close":162.6,"high":163.36,"low":159.76,"open":160.11,"volume":2499000}]},{"date":"2019-03-19","estimated":3.11,"reported":3.03,"pre":[{"timestamp":1551796200,"date":"2019-03-05","index":10313,"close":180.01,"high":181.15,"low":178.55,"open":180.44,"volume":1474500},{"timestamp":1551882600,"date":"2019-03-06","index":10314,"close":178.18,"high":180.76,"low":177.35,"open":180.59,"volume":1441900},{"timestamp":1551969000,"date":"2019-03-07","index":10315,"close":172.86,"high":176.62,"low":172.08,"open":176.2,"volume":3743900},{"timestamp":1552055400,"date":"2019-03-08","index":10316,"close":171.78,"high":172.62,"low":167.61,"open":169.85,"volume":2059100},{"timestamp":1552311000,"date":"2019-03-11","index":10317,"close":176.45,"high":176.62,"low":171.86,"open":172.09,"volume":1683200},{"timestamp":1552397400,"date":"2019-03-12","index":10318,"close":177.17,"high":178.2,"low":175.57,"open":177,"volume":1506100},{"timestamp":1552483800,"date":"2019-03-13","index":10319,"close":179.53,"high":180.1,"low":177.45,"open":178.28,"volume":1222900},{"timestamp":1552570200,"date":"2019-03-14","index":10320,"close":179.08,"high":179.53,"low":177.5,"open":179.24,"volume":1217000},{"timestamp":1552656600,"date":"2019-03-15","index":10321,"close":177.98,"high":181.84,"low":177.59,"open":179.48,"volume":2481500},{"timestamp":1552915800,"date":"2019-03-18","index":10322,"close":182.4,"high":182.42,"low":178.13,"open":178.13,"volume":2230300},{"timestamp":1553002200,"date":"2019-03-19","index":10323,"close":181.41,"high":185,"low":180.68,"open":183.82,"volume":4277000}],"post":[{"timestamp":1553088600,"date":"2019-03-20","index":10324,"close":175.07,"high":175.77,"low":169.66,"open":172.75,"volume":9287800},{"timestamp":1553175000,"date":"2019-03-21","index":10325,"close":178.99,"high":179.34,"low":172.49,"open":174.45,"volume":3156100},{"timestamp":1553261400,"date":"2019-03-22","index":10326,"close":173.99,"high":178.13,"low":173.84,"open":177.55,"volume":2439500},{"timestamp":1553520600,"date":"2019-03-25","index":10327,"close":172.07,"high":174.87,"low":171.37,"open":173.92,"volume":1851000},{"timestamp":1553607000,"date":"2019-03-26","index":10328,"close":175.15,"high":175.24,"low":172.47,"open":173.25,"volume":1430500},{"timestamp":1553693400,"date":"2019-03-27","index":10329,"close":176.09,"high":176.49,"low":174.59,"open":175.12,"volume":1571900},{"timestamp":1553779800,"date":"2019-03-28","index":10330,"close":177.9,"high":178.26,"low":174.85,"open":174.85,"volume":2031500},{"timestamp":1553866200,"date":"2019-03-29","index":10331,"close":181.41,"high":182.09,"low":178.91,"open":179.02,"volume":2171500},{"timestamp":1554125400,"date":"2019-04-01","index":10332,"close":186.45,"high":187,"low":182.22,"open":182.27,"volume":2340900},{"timestamp":1554211800,"date":"2019-04-02","index":10333,"close":184.03,"high":186.66,"low":183.68,"open":186.51,"volume":1553000},{"timestamp":1554298200,"date":"2019-04-03","index":10334,"close":185.19,"high":188,"low":184.28,"open":185.59,"volume":1263900}]},{"date":"2018-12-18","estimated":3.94,"reported":4.03,"pre":[{"timestamp":1543847400,"date":"2018-12-03","index":10252,"close":230.04,"high":234.49,"low":228.27,"open":232.66,"volume":1465900},{"timestamp":1543933800,"date":"2018-12-04","index":10253,"close":215.52,"high":227.55,"low":212.8,"open":227,"volume":3819600},{"timestamp":1544106600,"date":"2018-12-06","index":10254,"close":215.06,"high":215.31,"low":209.5,"open":212,"volume":2248100},{"timestamp":1544193000,"date":"2018-12-07","index":10255,"close":201.39,"high":217.45,"low":200.12,"open":214.7,"volume":3101100},{"timestamp":1544452200,"date":"2018-12-10","index":10256,"close":192.93,"high":198.73,"low":188.51,"open":198.71,"volume":5887300},{"timestamp":1544538600,"date":"2018-12-11","index":10257,"close":189.65,"high":196.5,"low":187.03,"open":195.37,"volume":4584600},{"timestamp":1544625000,"date":"2018-12-12","index":10258,"close":188.27,"high":193.12,"low":187.58,"open":192.39,"volume":3684700},{"timestamp":1544711400,"date":"2018-12-13","index":10259,"close":187.18,"high":189.45,"low":183.55,"open":189.03,"volume":4194800},{"timestamp":1544797800,"date":"2018-12-14","index":10260,"close":184.11,"high":188.75,"low":183.1,"open":185.15,"volume":2558200},{"timestamp":1545057000,"date":"2018-12-17","index":10261,"close":182.19,"high":186.17,"low":181.28,"open":183.11,"volume":3402000},{"timestamp":1545143400,"date":"2018-12-18","index":10262,"close":185.01,"high":186.14,"low":182.95,"open":183.53,"volume":4300800}],"post":[{"timestamp":1545229800,"date":"2018-12-19","index":10263,"close":162.51,"high":171.63,"low":162.5,"open":169.22,"volume":15288500},{"timestamp":1545316200,"date":"2018-12-20","index":10264,"close":159.72,"high":164.99,"low":158.34,"open":161.99,"volume":6552700},{"timestamp":1545402600,"date":"2018-12-21","index":10265,"close":158,"high":159.79,"low":154.66,"open":158.01,"volume":6969400},{"timestamp":1545661800,"date":"2018-12-24","index":10266,"close":152.7,"high":157.73,"low":152.61,"open":156.95,"volume":2935200},{"timestamp":1545834600,"date":"2018-12-26","index":10267,"close":160.15,"high":160.15,"low":150.94,"open":154,"volume":3503100},{"timestamp":1545921000,"date":"2018-12-27","index":10268,"close":161.02,"high":161.02,"low":155.28,"open":158.5,"volume":2880200},{"timestamp":1546007400,"date":"2018-12-28","index":10269,"close":158.98,"high":163.79,"low":158.31,"open":162.26,"volume":2876700},{"timestamp":1546266600,"date":"2018-12-31","index":10270,"close":161.33,"high":161.65,"low":158.9,"open":159.56,"volume":2175300},{"timestamp":1546439400,"date":"2019-01-02","index":10271,"close":163.19,"high":163.38,"low":157.57,"open":158.52,"volume":2125700},{"timestamp":1546525800,"date":"2019-01-03","index":10272,"close":157.19,"high":163.07,"low":156.96,"open":161.79,"volume":3033300},{"timestamp":1546612200,"date":"2019-01-04","index":10273,"close":164.43,"high":164.98,"low":159.5,"open":160.2,"volume":2938600}]}] diff --git a/data/GM_full.json b/data/GM_full.json index 90051beb2..4fe11242e 100644 --- a/data/GM_full.json +++ b/data/GM_full.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.8,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.91,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]},{"date":"2018-07-25","estimated":1.78,"reported":1.81,"pre":[{"timestamp":1531229400,"date":"2018-07-10","index":1921,"close":40.09,"high":40.31,"low":39.6,"open":39.84,"volume":10140100},{"timestamp":1531315800,"date":"2018-07-11","index":1922,"close":39.3,"high":39.69,"low":39.18,"open":39.5,"volume":8840000},{"timestamp":1531402200,"date":"2018-07-12","index":1923,"close":39.27,"high":39.64,"low":39.01,"open":39.6,"volume":8250300},{"timestamp":1531488600,"date":"2018-07-13","index":1924,"close":39.36,"high":39.41,"low":38.93,"open":39.11,"volume":5144500},{"timestamp":1531747800,"date":"2018-07-16","index":1925,"close":39.56,"high":39.6,"low":39.17,"open":39.31,"volume":7466400},{"timestamp":1531834200,"date":"2018-07-17","index":1926,"close":40.03,"high":40.5,"low":39.49,"open":39.5,"volume":8806100},{"timestamp":1531920600,"date":"2018-07-18","index":1927,"close":39.87,"high":40.29,"low":39.56,"open":40.06,"volume":9180900},{"timestamp":1532007000,"date":"2018-07-19","index":1928,"close":39.31,"high":39.81,"low":39.18,"open":39.58,"volume":6778700},{"timestamp":1532093400,"date":"2018-07-20","index":1929,"close":39.4,"high":39.42,"low":38.86,"open":39.07,"volume":10949600},{"timestamp":1532352600,"date":"2018-07-23","index":1930,"close":39.27,"high":39.38,"low":38.95,"open":39.2,"volume":7687700},{"timestamp":1532439000,"date":"2018-07-24","index":1931,"close":39.48,"high":39.98,"low":39.26,"open":39.87,"volume":10760100}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":1932,"close":37.65,"high":37.9,"low":36.26,"open":37.45,"volume":42672300},{"timestamp":1532611800,"date":"2018-07-26","index":1933,"close":36.75,"high":37.55,"low":36.6,"open":37.07,"volume":16719400},{"timestamp":1532698200,"date":"2018-07-27","index":1934,"close":37.53,"high":37.64,"low":36.77,"open":36.83,"volume":12629300},{"timestamp":1532957400,"date":"2018-07-30","index":1935,"close":37.67,"high":38.1,"low":37.45,"open":37.66,"volume":9460600},{"timestamp":1533043800,"date":"2018-07-31","index":1936,"close":37.91,"high":38.19,"low":37.7,"open":37.79,"volume":16479300},{"timestamp":1533130200,"date":"2018-08-01","index":1937,"close":37.14,"high":37.89,"low":36.88,"open":37.89,"volume":11179700},{"timestamp":1533216600,"date":"2018-08-02","index":1938,"close":36.62,"high":37.05,"low":36.35,"open":37,"volume":13066100},{"timestamp":1533303000,"date":"2018-08-03","index":1939,"close":37.73,"high":37.77,"low":36.65,"open":36.65,"volume":9374800},{"timestamp":1533562200,"date":"2018-08-06","index":1940,"close":37.6,"high":37.69,"low":37.35,"open":37.57,"volume":5266800},{"timestamp":1533648600,"date":"2018-08-07","index":1941,"close":37.58,"high":37.87,"low":37.5,"open":37.7,"volume":7652100},{"timestamp":1533735000,"date":"2018-08-08","index":1942,"close":37.66,"high":37.93,"low":37.28,"open":37.61,"volume":6759900}]},{"date":"2018-04-26","estimated":1.24,"reported":1.43,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1859,"close":39,"high":39.29,"low":38.49,"open":38.72,"volume":8388900},{"timestamp":1523539800,"date":"2018-04-12","index":1860,"close":38.83,"high":39.49,"low":38.77,"open":39.27,"volume":7896400},{"timestamp":1523626200,"date":"2018-04-13","index":1861,"close":38.73,"high":39.38,"low":38.57,"open":39.12,"volume":6118600},{"timestamp":1523885400,"date":"2018-04-16","index":1862,"close":39.17,"high":39.42,"low":38.67,"open":38.97,"volume":5064900},{"timestamp":1523971800,"date":"2018-04-17","index":1863,"close":39.22,"high":39.65,"low":39.08,"open":39.64,"volume":5460700},{"timestamp":1524058200,"date":"2018-04-18","index":1864,"close":38.93,"high":39.67,"low":38.9,"open":39.24,"volume":6095400},{"timestamp":1524144600,"date":"2018-04-19","index":1865,"close":37.77,"high":38.91,"low":37.42,"open":38.71,"volume":10230000},{"timestamp":1524231000,"date":"2018-04-20","index":1866,"close":37.61,"high":38.01,"low":37.35,"open":37.75,"volume":8698500},{"timestamp":1524490200,"date":"2018-04-23","index":1867,"close":37.69,"high":37.96,"low":37.43,"open":37.49,"volume":7308600},{"timestamp":1524576600,"date":"2018-04-24","index":1868,"close":37.93,"high":38.17,"low":37.54,"open":37.93,"volume":9285800},{"timestamp":1524663000,"date":"2018-04-25","index":1869,"close":38.11,"high":38.2,"low":37.5,"open":37.73,"volume":7982700}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1870,"close":38.25,"high":38.28,"low":36.83,"open":37.59,"volume":16562400},{"timestamp":1524835800,"date":"2018-04-27","index":1871,"close":37.65,"high":38.21,"low":37.49,"open":38.16,"volume":8660400},{"timestamp":1525095000,"date":"2018-04-30","index":1872,"close":36.74,"high":38.07,"low":36.74,"open":37.88,"volume":11967300},{"timestamp":1525181400,"date":"2018-05-01","index":1873,"close":36.42,"high":36.96,"low":35.89,"open":36.76,"volume":11381200},{"timestamp":1525267800,"date":"2018-05-02","index":1874,"close":36.2,"high":36.7,"low":36.15,"open":36.48,"volume":9440700},{"timestamp":1525354200,"date":"2018-05-03","index":1875,"close":36.15,"high":36.17,"low":35.28,"open":35.99,"volume":15742600},{"timestamp":1525440600,"date":"2018-05-04","index":1876,"close":36.71,"high":36.78,"low":35.87,"open":36.15,"volume":6639000},{"timestamp":1525699800,"date":"2018-05-07","index":1877,"close":36.34,"high":36.77,"low":36.28,"open":36.63,"volume":9197400},{"timestamp":1525786200,"date":"2018-05-08","index":1878,"close":36.33,"high":36.61,"low":36.11,"open":36.38,"volume":8364400},{"timestamp":1525872600,"date":"2018-05-09","index":1879,"close":36.27,"high":36.74,"low":35.97,"open":36.39,"volume":7609500},{"timestamp":1525959000,"date":"2018-05-10","index":1880,"close":37.16,"high":37.22,"low":36.45,"open":36.46,"volume":6814700}]},{"date":"2018-02-06","estimated":1.38,"reported":1.65,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":1804,"close":43.29,"high":43.42,"low":42.82,"open":43.16,"volume":19562100},{"timestamp":1516717800,"date":"2018-01-23","index":1805,"close":43.38,"high":43.44,"low":42.91,"open":43.34,"volume":14127600},{"timestamp":1516804200,"date":"2018-01-24","index":1806,"close":44.16,"high":44.4,"low":43.45,"open":43.5,"volume":11321700},{"timestamp":1516890600,"date":"2018-01-25","index":1807,"close":43.16,"high":44.48,"low":42.98,"open":44.46,"volume":11386000},{"timestamp":1516977000,"date":"2018-01-26","index":1808,"close":43.49,"high":43.57,"low":42.99,"open":43.32,"volume":9131200},{"timestamp":1517236200,"date":"2018-01-29","index":1809,"close":43.02,"high":43.78,"low":42.98,"open":43.47,"volume":8177500},{"timestamp":1517322600,"date":"2018-01-30","index":1810,"close":42.7,"high":43.22,"low":42.52,"open":42.83,"volume":8459700},{"timestamp":1517409000,"date":"2018-01-31","index":1811,"close":42.41,"high":42.95,"low":42.14,"open":42.78,"volume":19781200},{"timestamp":1517495400,"date":"2018-02-01","index":1812,"close":42.43,"high":42.6,"low":41.95,"open":42.12,"volume":9629800},{"timestamp":1517581800,"date":"2018-02-02","index":1813,"close":41,"high":42.27,"low":40.85,"open":42.22,"volume":13982100},{"timestamp":1517841000,"date":"2018-02-05","index":1814,"close":39.54,"high":41.67,"low":39.51,"open":40.98,"volume":19660600}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":1815,"close":41.86,"high":42.23,"low":40,"open":40.06,"volume":26988300},{"timestamp":1518013800,"date":"2018-02-07","index":1816,"close":42.39,"high":43.56,"low":41.65,"open":41.8,"volume":19402900},{"timestamp":1518100200,"date":"2018-02-08","index":1817,"close":40.75,"high":42.71,"low":40.74,"open":42.46,"volume":18035400},{"timestamp":1518186600,"date":"2018-02-09","index":1818,"close":41.46,"high":41.97,"low":40.23,"open":41.16,"volume":19598000},{"timestamp":1518445800,"date":"2018-02-12","index":1819,"close":42,"high":42.62,"low":41.61,"open":41.95,"volume":19392000},{"timestamp":1518532200,"date":"2018-02-13","index":1820,"close":41.4,"high":42.07,"low":41.37,"open":41.7,"volume":8937200},{"timestamp":1518618600,"date":"2018-02-14","index":1821,"close":41.81,"high":41.91,"low":40.93,"open":41.03,"volume":10271600},{"timestamp":1518705000,"date":"2018-02-15","index":1822,"close":41.85,"high":42.21,"low":41.4,"open":42.06,"volume":9715800},{"timestamp":1518791400,"date":"2018-02-16","index":1823,"close":41.09,"high":42.28,"low":41,"open":41.85,"volume":14871800},{"timestamp":1519137000,"date":"2018-02-20","index":1824,"close":40.77,"high":41.33,"low":40.59,"open":40.9,"volume":7814600},{"timestamp":1519223400,"date":"2018-02-21","index":1825,"close":40.56,"high":41.3,"low":40.51,"open":40.75,"volume":9098500}]},{"date":"2017-10-24","estimated":1.12,"reported":1.32,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":1733,"close":45.33,"high":45.43,"low":44.93,"open":45.03,"volume":10932400},{"timestamp":1507642200,"date":"2017-10-10","index":1734,"close":45.21,"high":45.4,"low":44.86,"open":45.29,"volume":14029200},{"timestamp":1507728600,"date":"2017-10-11","index":1735,"close":45.47,"high":45.59,"low":45.08,"open":45.3,"volume":13353900},{"timestamp":1507815000,"date":"2017-10-12","index":1736,"close":44.89,"high":45.43,"low":44.15,"open":44.97,"volume":15665100},{"timestamp":1507901400,"date":"2017-10-13","index":1737,"close":45.88,"high":46.11,"low":45,"open":45.28,"volume":13932100},{"timestamp":1508160600,"date":"2017-10-16","index":1738,"close":45.76,"high":45.86,"low":45.35,"open":45.77,"volume":8861500},{"timestamp":1508247000,"date":"2017-10-17","index":1739,"close":45.02,"high":46.06,"low":44.96,"open":45.8,"volume":14700500},{"timestamp":1508333400,"date":"2017-10-18","index":1740,"close":45.12,"high":45.59,"low":45.03,"open":45.28,"volume":10883700},{"timestamp":1508419800,"date":"2017-10-19","index":1741,"close":45.35,"high":45.4,"low":44.56,"open":44.75,"volume":13051600},{"timestamp":1508506200,"date":"2017-10-20","index":1742,"close":45.61,"high":45.73,"low":45.14,"open":45.5,"volume":12203200},{"timestamp":1508765400,"date":"2017-10-23","index":1743,"close":45.15,"high":45.81,"low":45.15,"open":45.54,"volume":10780800}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":1744,"close":46.48,"high":46.76,"low":45.72,"open":45.91,"volume":27909100},{"timestamp":1508938200,"date":"2017-10-25","index":1745,"close":45.12,"high":45.97,"low":44.77,"open":45.7,"volume":18062600},{"timestamp":1509024600,"date":"2017-10-26","index":1746,"close":45.25,"high":45.64,"low":45.1,"open":45.19,"volume":9650200},{"timestamp":1509111000,"date":"2017-10-27","index":1747,"close":44.64,"high":45.17,"low":44.1,"open":45.14,"volume":11875000},{"timestamp":1509370200,"date":"2017-10-30","index":1748,"close":43.37,"high":43.81,"low":42.26,"open":43.04,"volume":23791100},{"timestamp":1509456600,"date":"2017-10-31","index":1749,"close":42.98,"high":43.67,"low":42.96,"open":43.23,"volume":13239000},{"timestamp":1509543000,"date":"2017-11-01","index":1750,"close":43.13,"high":43.37,"low":41.9,"open":42.72,"volume":14701300},{"timestamp":1509629400,"date":"2017-11-02","index":1751,"close":42.6,"high":43.3,"low":42.46,"open":43.3,"volume":12006300},{"timestamp":1509715800,"date":"2017-11-03","index":1752,"close":42.34,"high":42.73,"low":42.19,"open":42.6,"volume":9848700},{"timestamp":1509978600,"date":"2017-11-06","index":1753,"close":42.14,"high":42.36,"low":41.35,"open":42.3,"volume":14173700},{"timestamp":1510065000,"date":"2017-11-07","index":1754,"close":41.7,"high":42.41,"low":41.59,"open":42.15,"volume":8881300}]},{"date":"2017-07-25","estimated":1.69,"reported":1.89,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":1669,"close":35.19,"high":35.35,"low":34.87,"open":35,"volume":10546400},{"timestamp":1499779800,"date":"2017-07-11","index":1670,"close":35.4,"high":35.46,"low":35.14,"open":35.19,"volume":10124200},{"timestamp":1499866200,"date":"2017-07-12","index":1671,"close":35.5,"high":35.9,"low":35.47,"open":35.5,"volume":7529400},{"timestamp":1499952600,"date":"2017-07-13","index":1672,"close":35.86,"high":36.12,"low":35.45,"open":35.5,"volume":13828400},{"timestamp":1500039000,"date":"2017-07-14","index":1673,"close":36.35,"high":36.44,"low":35.98,"open":36.03,"volume":10241300},{"timestamp":1500298200,"date":"2017-07-17","index":1674,"close":36.38,"high":36.54,"low":36.2,"open":36.38,"volume":10631800},{"timestamp":1500384600,"date":"2017-07-18","index":1675,"close":36.43,"high":36.49,"low":36.22,"open":36.31,"volume":7769000},{"timestamp":1500471000,"date":"2017-07-19","index":1676,"close":36.47,"high":36.54,"low":36.3,"open":36.38,"volume":7816800},{"timestamp":1500557400,"date":"2017-07-20","index":1677,"close":36.41,"high":36.63,"low":36.29,"open":36.5,"volume":10159200},{"timestamp":1500643800,"date":"2017-07-21","index":1678,"close":36.07,"high":36.11,"low":35.71,"open":36.05,"volume":8831800},{"timestamp":1500903000,"date":"2017-07-24","index":1679,"close":35.82,"high":36.09,"low":35.72,"open":35.99,"volume":11699800}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":1680,"close":35.57,"high":36.17,"low":35.5,"open":35.94,"volume":14540100},{"timestamp":1501075800,"date":"2017-07-26","index":1681,"close":35.62,"high":35.91,"low":35.4,"open":35.55,"volume":10814200},{"timestamp":1501162200,"date":"2017-07-27","index":1682,"close":35.94,"high":35.99,"low":35.38,"open":35.52,"volume":10006500},{"timestamp":1501248600,"date":"2017-07-28","index":1683,"close":35.77,"high":35.87,"low":35.48,"open":35.82,"volume":7531900},{"timestamp":1501507800,"date":"2017-07-31","index":1684,"close":35.98,"high":36.3,"low":35.79,"open":35.82,"volume":13855500},{"timestamp":1501594200,"date":"2017-08-01","index":1685,"close":34.76,"high":35.98,"low":34.59,"open":35.81,"volume":21582800},{"timestamp":1501680600,"date":"2017-08-02","index":1686,"close":34.82,"high":34.99,"low":34.62,"open":34.64,"volume":9325600},{"timestamp":1501767000,"date":"2017-08-03","index":1687,"close":34.77,"high":35.19,"low":34.75,"open":34.92,"volume":10367600},{"timestamp":1501853400,"date":"2017-08-04","index":1688,"close":35.27,"high":35.45,"low":34.76,"open":34.97,"volume":9160800},{"timestamp":1502112600,"date":"2017-08-07","index":1689,"close":35.3,"high":35.4,"low":35.12,"open":35.16,"volume":8255000},{"timestamp":1502199000,"date":"2017-08-08","index":1690,"close":35.39,"high":35.83,"low":35.23,"open":35.3,"volume":9024200}]},{"date":"2017-04-28","estimated":1.48,"reported":1.7,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":1609,"close":33.94,"high":34.29,"low":33.72,"open":34.03,"volume":14715000},{"timestamp":1492090200,"date":"2017-04-13","index":1610,"close":33.39,"high":33.91,"low":33.37,"open":33.78,"volume":9527100},{"timestamp":1492435800,"date":"2017-04-17","index":1611,"close":33.9,"high":33.98,"low":33.37,"open":33.47,"volume":10736500},{"timestamp":1492522200,"date":"2017-04-18","index":1612,"close":33.69,"high":33.83,"low":33.49,"open":33.72,"volume":7020400},{"timestamp":1492608600,"date":"2017-04-19","index":1613,"close":33.79,"high":34.1,"low":33.71,"open":33.89,"volume":12368700},{"timestamp":1492695000,"date":"2017-04-20","index":1614,"close":34.1,"high":34.52,"low":33.9,"open":33.95,"volume":11656200},{"timestamp":1492781400,"date":"2017-04-21","index":1615,"close":33.75,"high":34.16,"low":33.61,"open":34.11,"volume":9713200},{"timestamp":1493040600,"date":"2017-04-24","index":1616,"close":33.91,"high":34.15,"low":33.63,"open":34.06,"volume":13984600},{"timestamp":1493127000,"date":"2017-04-25","index":1617,"close":33.99,"high":34.16,"low":33.72,"open":34.1,"volume":11538000},{"timestamp":1493213400,"date":"2017-04-26","index":1618,"close":34.38,"high":34.94,"low":33.95,"open":34.01,"volume":14694300},{"timestamp":1493299800,"date":"2017-04-27","index":1619,"close":34.54,"high":34.59,"low":33.95,"open":34.52,"volume":13869800}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":1620,"close":34.64,"high":35.29,"low":34.42,"open":35.07,"volume":16650700},{"timestamp":1493645400,"date":"2017-05-01","index":1621,"close":34.2,"high":34.65,"low":34.13,"open":34.63,"volume":12790500},{"timestamp":1493731800,"date":"2017-05-02","index":1622,"close":33.2,"high":34.34,"low":32.82,"open":34.09,"volume":24706100},{"timestamp":1493818200,"date":"2017-05-03","index":1623,"close":33.48,"high":33.66,"low":33.01,"open":33.03,"volume":12611700},{"timestamp":1493904600,"date":"2017-05-04","index":1624,"close":33.15,"high":33.67,"low":32.97,"open":33.65,"volume":12464400},{"timestamp":1493991000,"date":"2017-05-05","index":1625,"close":33.77,"high":33.77,"low":33.2,"open":33.3,"volume":10145900},{"timestamp":1494250200,"date":"2017-05-08","index":1626,"close":33.97,"high":34.25,"low":33.8,"open":33.85,"volume":11736500},{"timestamp":1494336600,"date":"2017-05-09","index":1627,"close":34.26,"high":34.47,"low":33.9,"open":33.9,"volume":8434500},{"timestamp":1494423000,"date":"2017-05-10","index":1628,"close":34.23,"high":34.46,"low":34.08,"open":34.25,"volume":7665300},{"timestamp":1494509400,"date":"2017-05-11","index":1629,"close":34.11,"high":34.23,"low":33.9,"open":34.07,"volume":9045400},{"timestamp":1494595800,"date":"2017-05-12","index":1630,"close":33.62,"high":34.15,"low":33.27,"open":33.94,"volume":12503600}]},{"date":"2017-02-07","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":1553,"close":36.65,"high":37.13,"low":36.38,"open":37.01,"volume":11624500},{"timestamp":1485268200,"date":"2017-01-24","index":1554,"close":37,"high":37.24,"low":36.68,"open":36.7,"volume":11600300},{"timestamp":1485354600,"date":"2017-01-25","index":1555,"close":38.28,"high":38.38,"low":37.6,"open":37.71,"volume":20745200},{"timestamp":1485441000,"date":"2017-01-26","index":1556,"close":37.52,"high":38.25,"low":37.37,"open":38.1,"volume":10813400},{"timestamp":1485527400,"date":"2017-01-27","index":1557,"close":37.01,"high":37.59,"low":36.88,"open":37.52,"volume":10228600},{"timestamp":1485786600,"date":"2017-01-30","index":1558,"close":36.33,"high":36.9,"low":36.13,"open":36.84,"volume":11787700},{"timestamp":1485873000,"date":"2017-01-31","index":1559,"close":36.61,"high":36.65,"low":36.12,"open":36.25,"volume":10679000},{"timestamp":1485959400,"date":"2017-02-01","index":1560,"close":36.14,"high":37.11,"low":35.86,"open":36.68,"volume":13744100},{"timestamp":1486045800,"date":"2017-02-02","index":1561,"close":35.73,"high":36.14,"low":35.47,"open":36.08,"volume":11893700},{"timestamp":1486132200,"date":"2017-02-03","index":1562,"close":36.33,"high":36.33,"low":35.68,"open":35.92,"volume":13962200},{"timestamp":1486391400,"date":"2017-02-06","index":1563,"close":36.83,"high":36.83,"low":36.26,"open":36.41,"volume":13941200}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":1564,"close":35.1,"high":35.96,"low":34.8,"open":35.75,"volume":39477700},{"timestamp":1486564200,"date":"2017-02-08","index":1565,"close":35.14,"high":35.33,"low":34.72,"open":35.2,"volume":16867300},{"timestamp":1486650600,"date":"2017-02-09","index":1566,"close":35.08,"high":35.4,"low":35.02,"open":35.14,"volume":14834000},{"timestamp":1486737000,"date":"2017-02-10","index":1567,"close":35.17,"high":35.32,"low":35.08,"open":35.21,"volume":10321800},{"timestamp":1486996200,"date":"2017-02-13","index":1568,"close":35.52,"high":35.54,"low":35.18,"open":35.38,"volume":10141600},{"timestamp":1487082600,"date":"2017-02-14","index":1569,"close":37.24,"high":37.4,"low":36.67,"open":36.72,"volume":31403300},{"timestamp":1487169000,"date":"2017-02-15","index":1570,"close":37.08,"high":37.11,"low":36.6,"open":36.95,"volume":15674400},{"timestamp":1487255400,"date":"2017-02-16","index":1571,"close":37.03,"high":37.16,"low":36.82,"open":37.11,"volume":9369400},{"timestamp":1487341800,"date":"2017-02-17","index":1572,"close":37.22,"high":37.9,"low":36.41,"open":36.79,"volume":15777400},{"timestamp":1487687400,"date":"2017-02-21","index":1573,"close":37.81,"high":38.1,"low":37.42,"open":37.6,"volume":14549200},{"timestamp":1487773800,"date":"2017-02-22","index":1574,"close":37.84,"high":38.1,"low":37.8,"open":37.89,"volume":9102700}]},{"date":"2016-10-25","estimated":1.45,"reported":1.72,"pre":[{"timestamp":1476106200,"date":"2016-10-10","index":1482,"close":32.15,"high":32.6,"low":32.12,"open":32.31,"volume":6094800},{"timestamp":1476192600,"date":"2016-10-11","index":1483,"close":31.89,"high":32.28,"low":31.69,"open":32.23,"volume":7977500},{"timestamp":1476279000,"date":"2016-10-12","index":1484,"close":31.68,"high":31.99,"low":31.65,"open":31.9,"volume":5597600},{"timestamp":1476365400,"date":"2016-10-13","index":1485,"close":31.51,"high":31.63,"low":30.88,"open":31.48,"volume":12102600},{"timestamp":1476451800,"date":"2016-10-14","index":1486,"close":31.87,"high":31.99,"low":31.68,"open":31.76,"volume":11105600},{"timestamp":1476711000,"date":"2016-10-17","index":1487,"close":31.56,"high":32.06,"low":31.53,"open":31.84,"volume":7476100},{"timestamp":1476797400,"date":"2016-10-18","index":1488,"close":31.4,"high":31.88,"low":31.19,"open":31.83,"volume":7973300},{"timestamp":1476883800,"date":"2016-10-19","index":1489,"close":31.85,"high":31.98,"low":31.48,"open":31.54,"volume":9158600},{"timestamp":1476970200,"date":"2016-10-20","index":1490,"close":31.75,"high":31.86,"low":31.39,"open":31.78,"volume":8077600},{"timestamp":1477056600,"date":"2016-10-21","index":1491,"close":32.04,"high":32.17,"low":31.48,"open":31.58,"volume":11975700},{"timestamp":1477315800,"date":"2016-10-24","index":1492,"close":32.98,"high":33.08,"low":32.15,"open":32.18,"volume":20232300}],"post":[{"timestamp":1477402200,"date":"2016-10-25","index":1493,"close":31.6,"high":32.85,"low":31.39,"open":32.85,"volume":34069800},{"timestamp":1477488600,"date":"2016-10-26","index":1494,"close":31.58,"high":31.74,"low":31.12,"open":31.22,"volume":14955800},{"timestamp":1477575000,"date":"2016-10-27","index":1495,"close":31.33,"high":31.78,"low":31.19,"open":31.75,"volume":20653600},{"timestamp":1477661400,"date":"2016-10-28","index":1496,"close":31.32,"high":31.76,"low":31.22,"open":31.33,"volume":10571600},{"timestamp":1477920600,"date":"2016-10-31","index":1497,"close":31.6,"high":31.65,"low":31.35,"open":31.42,"volume":7954100},{"timestamp":1478007000,"date":"2016-11-01","index":1498,"close":31.48,"high":32.08,"low":31.19,"open":31.7,"volume":14668300},{"timestamp":1478093400,"date":"2016-11-02","index":1499,"close":31.45,"high":31.72,"low":31.31,"open":31.33,"volume":11763100},{"timestamp":1478179800,"date":"2016-11-03","index":1500,"close":31.07,"high":31.64,"low":30.95,"open":31.45,"volume":13720100},{"timestamp":1478266200,"date":"2016-11-04","index":1501,"close":31.16,"high":31.54,"low":30.94,"open":31,"volume":12770800},{"timestamp":1478529000,"date":"2016-11-07","index":1502,"close":32.02,"high":32.15,"low":31.54,"open":31.58,"volume":13560200},{"timestamp":1478615400,"date":"2016-11-08","index":1503,"close":31.73,"high":31.97,"low":31.41,"open":31.9,"volume":10364600}]},{"date":"2016-07-21","estimated":1.52,"reported":1.86,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":1415,"close":28.4,"high":28.41,"low":27.52,"open":28,"volume":14631400},{"timestamp":1467898200,"date":"2016-07-07","index":1416,"close":28.74,"high":29.06,"low":28.42,"open":28.49,"volume":10842300},{"timestamp":1467984600,"date":"2016-07-08","index":1417,"close":29.66,"high":29.87,"low":29.27,"open":29.27,"volume":16659400},{"timestamp":1468243800,"date":"2016-07-11","index":1418,"close":30.13,"high":30.27,"low":29.74,"open":29.79,"volume":13870300},{"timestamp":1468330200,"date":"2016-07-12","index":1419,"close":30.6,"high":30.85,"low":30.39,"open":30.45,"volume":16786300},{"timestamp":1468416600,"date":"2016-07-13","index":1420,"close":30.63,"high":30.69,"low":30.22,"open":30.63,"volume":13303600},{"timestamp":1468503000,"date":"2016-07-14","index":1421,"close":30.76,"high":31.05,"low":30.6,"open":30.88,"volume":11306400},{"timestamp":1468589400,"date":"2016-07-15","index":1422,"close":30.77,"high":30.98,"low":30.57,"open":30.82,"volume":8429500},{"timestamp":1468848600,"date":"2016-07-18","index":1423,"close":30.87,"high":31.1,"low":30.61,"open":30.75,"volume":8732300},{"timestamp":1468935000,"date":"2016-07-19","index":1424,"close":31.25,"high":31.27,"low":30.7,"open":30.7,"volume":17164100},{"timestamp":1469021400,"date":"2016-07-20","index":1425,"close":31.49,"high":31.58,"low":31.07,"open":31.42,"volume":20923000}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":1426,"close":32.03,"high":32.87,"low":31.49,"open":31.49,"volume":36218500},{"timestamp":1469194200,"date":"2016-07-22","index":1427,"close":32.16,"high":32.24,"low":31.72,"open":32.1,"volume":13305400},{"timestamp":1469453400,"date":"2016-07-25","index":1428,"close":32.06,"high":32.36,"low":31.96,"open":32.19,"volume":11324900},{"timestamp":1469539800,"date":"2016-07-26","index":1429,"close":32.15,"high":32.22,"low":31.89,"open":31.98,"volume":9462000},{"timestamp":1469626200,"date":"2016-07-27","index":1430,"close":32.02,"high":32.29,"low":31.97,"open":32.18,"volume":9159500},{"timestamp":1469712600,"date":"2016-07-28","index":1431,"close":30.99,"high":31.2,"low":30.65,"open":31.05,"volume":20363900},{"timestamp":1469799000,"date":"2016-07-29","index":1432,"close":31.54,"high":31.55,"low":30.78,"open":30.79,"volume":16150500},{"timestamp":1470058200,"date":"2016-08-01","index":1433,"close":31.3,"high":31.62,"low":31.2,"open":31.54,"volume":11190600},{"timestamp":1470144600,"date":"2016-08-02","index":1434,"close":29.93,"high":31.08,"low":29.82,"open":31.03,"volume":24346900},{"timestamp":1470231000,"date":"2016-08-03","index":1435,"close":30.24,"high":30.25,"low":29.91,"open":30,"volume":14504200},{"timestamp":1470317400,"date":"2016-08-04","index":1436,"close":30.34,"high":30.53,"low":30.23,"open":30.24,"volume":8660900}]},{"date":"2016-04-21","estimated":1,"reported":1.26,"pre":[{"timestamp":1459949400,"date":"2016-04-06","index":1352,"close":29.94,"high":29.95,"low":29.3,"open":29.66,"volume":9620300},{"timestamp":1460035800,"date":"2016-04-07","index":1353,"close":29.42,"high":29.95,"low":29.18,"open":29.85,"volume":12865600},{"timestamp":1460122200,"date":"2016-04-08","index":1354,"close":29.37,"high":29.76,"low":29.23,"open":29.67,"volume":8843500},{"timestamp":1460381400,"date":"2016-04-11","index":1355,"close":29.53,"high":30.04,"low":29.48,"open":29.49,"volume":8882900},{"timestamp":1460467800,"date":"2016-04-12","index":1356,"close":29.71,"high":29.77,"low":29.27,"open":29.56,"volume":11214500},{"timestamp":1460554200,"date":"2016-04-13","index":1357,"close":30.78,"high":30.87,"low":29.94,"open":30.01,"volume":11076800},{"timestamp":1460640600,"date":"2016-04-14","index":1358,"close":30.72,"high":31.05,"low":30.64,"open":30.84,"volume":8218800},{"timestamp":1460727000,"date":"2016-04-15","index":1359,"close":30.56,"high":30.85,"low":30.41,"open":30.68,"volume":8261200},{"timestamp":1460986200,"date":"2016-04-18","index":1360,"close":31.31,"high":31.37,"low":30.61,"open":30.76,"volume":15745300},{"timestamp":1461072600,"date":"2016-04-19","index":1361,"close":31.97,"high":32.16,"low":31.61,"open":31.65,"volume":14408300},{"timestamp":1461159000,"date":"2016-04-20","index":1362,"close":32.19,"high":32.41,"low":32,"open":32,"volume":12911500}],"post":[{"timestamp":1461245400,"date":"2016-04-21","index":1363,"close":32.66,"high":33.41,"low":32.47,"open":33.18,"volume":22792300},{"timestamp":1461331800,"date":"2016-04-22","index":1364,"close":32.18,"high":32.79,"low":32.12,"open":32.66,"volume":13824500},{"timestamp":1461591000,"date":"2016-04-25","index":1365,"close":31.95,"high":32.11,"low":31.6,"open":32.09,"volume":10604800},{"timestamp":1461677400,"date":"2016-04-26","index":1366,"close":32.19,"high":32.3,"low":31.93,"open":32,"volume":8701200},{"timestamp":1461763800,"date":"2016-04-27","index":1367,"close":32.16,"high":32.29,"low":31.99,"open":32.18,"volume":6711400},{"timestamp":1461850200,"date":"2016-04-28","index":1368,"close":32.44,"high":32.73,"low":31.73,"open":31.97,"volume":13443200},{"timestamp":1461936600,"date":"2016-04-29","index":1369,"close":31.8,"high":32.35,"low":31.52,"open":32.35,"volume":12533000},{"timestamp":1462195800,"date":"2016-05-02","index":1370,"close":31.75,"high":32.12,"low":31.73,"open":32.05,"volume":9794000},{"timestamp":1462282200,"date":"2016-05-03","index":1371,"close":31.25,"high":31.6,"low":30.67,"open":31.57,"volume":15046300},{"timestamp":1462368600,"date":"2016-05-04","index":1372,"close":30.59,"high":31.09,"low":30.42,"open":31,"volume":13712700},{"timestamp":1462455000,"date":"2016-05-05","index":1373,"close":30.54,"high":30.81,"low":30.3,"open":30.79,"volume":10383800}]},{"date":"2016-02-03","estimated":1.21,"reported":1.39,"pre":[{"timestamp":1453213800,"date":"2016-01-19","index":1298,"close":29.4,"high":30,"low":28.91,"open":29.93,"volume":17826600},{"timestamp":1453300200,"date":"2016-01-20","index":1299,"close":29.42,"high":29.9,"low":28.32,"open":28.86,"volume":21481000},{"timestamp":1453386600,"date":"2016-01-21","index":1300,"close":29.55,"high":30.14,"low":29.07,"open":29.46,"volume":15844000},{"timestamp":1453473000,"date":"2016-01-22","index":1301,"close":29.28,"high":30.29,"low":29.03,"open":30.16,"volume":18302800},{"timestamp":1453732200,"date":"2016-01-25","index":1302,"close":29.23,"high":29.59,"low":29.02,"open":29.33,"volume":33627700},{"timestamp":1453818600,"date":"2016-01-26","index":1303,"close":29.65,"high":29.75,"low":29.04,"open":29.41,"volume":11656700},{"timestamp":1453905000,"date":"2016-01-27","index":1304,"close":29.21,"high":29.9,"low":29,"open":29.72,"volume":12932300},{"timestamp":1453991400,"date":"2016-01-28","index":1305,"close":29.02,"high":29.48,"low":28.4,"open":29.47,"volume":16421200},{"timestamp":1454077800,"date":"2016-01-29","index":1306,"close":29.64,"high":29.64,"low":29.02,"open":29.17,"volume":13445800},{"timestamp":1454337000,"date":"2016-02-01","index":1307,"close":30.11,"high":30.24,"low":29.1,"open":29.46,"volume":13831700},{"timestamp":1454423400,"date":"2016-02-02","index":1308,"close":29.65,"high":30.19,"low":28.87,"open":29.99,"volume":23777400}],"post":[{"timestamp":1454509800,"date":"2016-02-03","index":1309,"close":28.92,"high":30.25,"low":28.18,"open":30.1,"volume":29069800},{"timestamp":1454596200,"date":"2016-02-04","index":1310,"close":28.64,"high":29.21,"low":28.1,"open":28.94,"volume":21002800},{"timestamp":1454682600,"date":"2016-02-05","index":1311,"close":28.54,"high":29.2,"low":28.42,"open":28.67,"volume":14125200},{"timestamp":1454941800,"date":"2016-02-08","index":1312,"close":28.68,"high":28.84,"low":28.05,"open":28.28,"volume":19174000},{"timestamp":1455028200,"date":"2016-02-09","index":1313,"close":27.87,"high":28.87,"low":27.77,"open":28.13,"volume":21654100},{"timestamp":1455114600,"date":"2016-02-10","index":1314,"close":27.71,"high":28.64,"low":27.69,"open":28.12,"volume":15163800},{"timestamp":1455201000,"date":"2016-02-11","index":1315,"close":26.9,"high":28.09,"low":26.69,"open":27.48,"volume":25164400},{"timestamp":1455287400,"date":"2016-02-12","index":1316,"close":27.71,"high":27.74,"low":27.05,"open":27.23,"volume":11041000},{"timestamp":1455633000,"date":"2016-02-16","index":1317,"close":28.58,"high":28.59,"low":27.76,"open":28,"volume":14627500},{"timestamp":1455719400,"date":"2016-02-17","index":1318,"close":29.27,"high":29.35,"low":28.7,"open":28.86,"volume":13256100},{"timestamp":1455805800,"date":"2016-02-18","index":1319,"close":29.03,"high":29.55,"low":28.92,"open":29.45,"volume":12158600}]},{"date":"2015-10-21","estimated":1.18,"reported":1.5,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":1227,"close":32.22,"high":32.38,"low":31.81,"open":31.81,"volume":14214900},{"timestamp":1444224600,"date":"2015-10-07","index":1228,"close":33.05,"high":33.19,"low":32.41,"open":32.45,"volume":15238600},{"timestamp":1444311000,"date":"2015-10-08","index":1229,"close":33.43,"high":33.51,"low":32.86,"open":32.95,"volume":12909800},{"timestamp":1444397400,"date":"2015-10-09","index":1230,"close":32.95,"high":33.63,"low":32.79,"open":33.34,"volume":14169100},{"timestamp":1444656600,"date":"2015-10-12","index":1231,"close":33.02,"high":33.16,"low":32.62,"open":33.04,"volume":10766400},{"timestamp":1444743000,"date":"2015-10-13","index":1232,"close":33.13,"high":33.37,"low":32.71,"open":32.85,"volume":11789300},{"timestamp":1444829400,"date":"2015-10-14","index":1233,"close":33.33,"high":33.5,"low":32.92,"open":33.2,"volume":11974000},{"timestamp":1444915800,"date":"2015-10-15","index":1234,"close":33.32,"high":33.66,"low":33.16,"open":33.55,"volume":10844300},{"timestamp":1445002200,"date":"2015-10-16","index":1235,"close":33.15,"high":33.46,"low":32.88,"open":33.37,"volume":9445800},{"timestamp":1445261400,"date":"2015-10-19","index":1236,"close":33.24,"high":33.29,"low":32.8,"open":33,"volume":10084600},{"timestamp":1445347800,"date":"2015-10-20","index":1237,"close":33.48,"high":33.89,"low":33.08,"open":33.18,"volume":11848300}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":1238,"close":35.42,"high":35.87,"low":34.72,"open":34.96,"volume":36877400},{"timestamp":1445520600,"date":"2015-10-22","index":1239,"close":35.42,"high":35.79,"low":34.97,"open":35.64,"volume":22708100},{"timestamp":1445607000,"date":"2015-10-23","index":1240,"close":35.95,"high":36.06,"low":35.41,"open":35.54,"volume":18277800},{"timestamp":1445866200,"date":"2015-10-26","index":1241,"close":35.67,"high":35.94,"low":35.26,"open":35.9,"volume":14010800},{"timestamp":1445952600,"date":"2015-10-27","index":1242,"close":34.97,"high":35.49,"low":34.74,"open":35.39,"volume":15536000},{"timestamp":1446039000,"date":"2015-10-28","index":1243,"close":35.22,"high":35.3,"low":34.65,"open":34.99,"volume":9668600},{"timestamp":1446125400,"date":"2015-10-29","index":1244,"close":34.75,"high":35.05,"low":34.11,"open":35.04,"volume":12087600},{"timestamp":1446211800,"date":"2015-10-30","index":1245,"close":34.91,"high":35.2,"low":34.46,"open":34.85,"volume":10723900},{"timestamp":1446474600,"date":"2015-11-02","index":1246,"close":35.57,"high":35.75,"low":34.86,"open":34.88,"volume":11858400},{"timestamp":1446561000,"date":"2015-11-03","index":1247,"close":35.78,"high":35.99,"low":35.36,"open":35.53,"volume":15144900},{"timestamp":1446647400,"date":"2015-11-04","index":1248,"close":35.42,"high":35.92,"low":35.38,"open":35.83,"volume":12716600}]},{"date":"2015-07-23","estimated":1.08,"reported":1.29,"pre":[{"timestamp":1436362200,"date":"2015-07-08","index":1164,"close":31.19,"high":32.41,"low":30.94,"open":32.39,"volume":29971400},{"timestamp":1436448600,"date":"2015-07-09","index":1165,"close":31.01,"high":31.75,"low":30.92,"open":31.62,"volume":16934200},{"timestamp":1436535000,"date":"2015-07-10","index":1166,"close":31.4,"high":31.42,"low":30.99,"open":31.3,"volume":12237800},{"timestamp":1436794200,"date":"2015-07-13","index":1167,"close":31.68,"high":31.9,"low":31.46,"open":31.87,"volume":16327100},{"timestamp":1436880600,"date":"2015-07-14","index":1168,"close":31.77,"high":31.99,"low":31.43,"open":31.59,"volume":10832900},{"timestamp":1436967000,"date":"2015-07-15","index":1169,"close":31.43,"high":31.9,"low":31.3,"open":31.85,"volume":18022000},{"timestamp":1437053400,"date":"2015-07-16","index":1170,"close":30.61,"high":31.2,"low":30.31,"open":31.14,"volume":35920700},{"timestamp":1437139800,"date":"2015-07-17","index":1171,"close":30.65,"high":30.8,"low":30.43,"open":30.64,"volume":16230200},{"timestamp":1437399000,"date":"2015-07-20","index":1172,"close":30.5,"high":30.85,"low":30.42,"open":30.85,"volume":15643900},{"timestamp":1437485400,"date":"2015-07-21","index":1173,"close":30.39,"high":30.56,"low":30.32,"open":30.51,"volume":23472100},{"timestamp":1437571800,"date":"2015-07-22","index":1174,"close":30.3,"high":30.52,"low":29.89,"open":30.33,"volume":20867800}],"post":[{"timestamp":1437658200,"date":"2015-07-23","index":1175,"close":31.5,"high":32.7,"low":31.4,"open":32.66,"volume":38967600},{"timestamp":1437744600,"date":"2015-07-24","index":1176,"close":31.06,"high":31.94,"low":30.82,"open":31.9,"volume":22967600},{"timestamp":1438003800,"date":"2015-07-27","index":1177,"close":31.05,"high":31.32,"low":30.6,"open":30.95,"volume":23336100},{"timestamp":1438090200,"date":"2015-07-28","index":1178,"close":31.32,"high":31.64,"low":31.22,"open":31.49,"volume":23184400},{"timestamp":1438176600,"date":"2015-07-29","index":1179,"close":31.95,"high":32.06,"low":31.43,"open":31.48,"volume":20632700},{"timestamp":1438263000,"date":"2015-07-30","index":1180,"close":31.91,"high":32.05,"low":31.75,"open":31.89,"volume":10123300},{"timestamp":1438349400,"date":"2015-07-31","index":1181,"close":31.51,"high":32.13,"low":31.43,"open":32.08,"volume":12399300},{"timestamp":1438608600,"date":"2015-08-03","index":1182,"close":31.68,"high":31.89,"low":31.31,"open":31.79,"volume":14800600},{"timestamp":1438695000,"date":"2015-08-04","index":1183,"close":31.52,"high":31.77,"low":31.39,"open":31.66,"volume":15105900},{"timestamp":1438781400,"date":"2015-08-05","index":1184,"close":31.6,"high":31.77,"low":31.2,"open":31.77,"volume":14403600},{"timestamp":1438867800,"date":"2015-08-06","index":1185,"close":31.86,"high":31.93,"low":31.14,"open":31.59,"volume":19567900}]},{"date":"2015-04-23","estimated":0.97,"reported":0.86,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":1101,"close":36.11,"high":36.19,"low":35.75,"open":35.89,"volume":27460300},{"timestamp":1428586200,"date":"2015-04-09","index":1102,"close":36.29,"high":36.39,"low":36.03,"open":36.1,"volume":15475300},{"timestamp":1428672600,"date":"2015-04-10","index":1103,"close":36.57,"high":36.78,"low":36.37,"open":36.74,"volume":16768900},{"timestamp":1428931800,"date":"2015-04-13","index":1104,"close":36.4,"high":36.86,"low":36.39,"open":36.63,"volume":13530700},{"timestamp":1429018200,"date":"2015-04-14","index":1105,"close":36.48,"high":36.82,"low":36.44,"open":36.46,"volume":12989700},{"timestamp":1429104600,"date":"2015-04-15","index":1106,"close":36.94,"high":37.08,"low":36.65,"open":36.82,"volume":13734900},{"timestamp":1429191000,"date":"2015-04-16","index":1107,"close":37.08,"high":37.18,"low":36.74,"open":37.13,"volume":12225800},{"timestamp":1429277400,"date":"2015-04-17","index":1108,"close":36.64,"high":36.85,"low":36.5,"open":36.83,"volume":14375200},{"timestamp":1429536600,"date":"2015-04-20","index":1109,"close":37.11,"high":37.17,"low":36.75,"open":36.95,"volume":13879800},{"timestamp":1429623000,"date":"2015-04-21","index":1110,"close":37.16,"high":37.45,"low":36.83,"open":37.33,"volume":17130500},{"timestamp":1429709400,"date":"2015-04-22","index":1111,"close":37.16,"high":37.22,"low":36.67,"open":37.13,"volume":16025100}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":1112,"close":35.92,"high":36.3,"low":35.58,"open":36.25,"volume":41820400},{"timestamp":1429882200,"date":"2015-04-24","index":1113,"close":35.59,"high":35.81,"low":35.44,"open":35.72,"volume":21252500},{"timestamp":1430141400,"date":"2015-04-27","index":1114,"close":35.78,"high":35.95,"low":35.56,"open":35.65,"volume":15497400},{"timestamp":1430227800,"date":"2015-04-28","index":1115,"close":35.72,"high":35.96,"low":35.17,"open":35.75,"volume":14857500},{"timestamp":1430314200,"date":"2015-04-29","index":1116,"close":35.51,"high":35.7,"low":35.24,"open":35.5,"volume":11907300},{"timestamp":1430400600,"date":"2015-04-30","index":1117,"close":35.06,"high":35.43,"low":34.93,"open":35.26,"volume":15784500},{"timestamp":1430487000,"date":"2015-05-01","index":1118,"close":35.42,"high":35.47,"low":34.81,"open":35.17,"volume":15307400},{"timestamp":1430746200,"date":"2015-05-04","index":1119,"close":35.4,"high":35.72,"low":35.4,"open":35.5,"volume":12020100},{"timestamp":1430832600,"date":"2015-05-05","index":1120,"close":35.01,"high":35.52,"low":34.99,"open":35.4,"volume":11068100},{"timestamp":1430919000,"date":"2015-05-06","index":1121,"close":34.77,"high":35.23,"low":34.55,"open":35.14,"volume":13076200},{"timestamp":1431005400,"date":"2015-05-07","index":1122,"close":34.88,"high":35.03,"low":34.55,"open":34.64,"volume":14033700}]},{"date":"2015-02-04","estimated":0.83,"reported":1.19,"pre":[{"timestamp":1421764200,"date":"2015-01-20","index":1047,"close":33.93,"high":34.01,"low":33.35,"open":33.9,"volume":12052500},{"timestamp":1421850600,"date":"2015-01-21","index":1048,"close":33.89,"high":34.12,"low":33.52,"open":33.82,"volume":14349900},{"timestamp":1421937000,"date":"2015-01-22","index":1049,"close":33.82,"high":34.18,"low":33.31,"open":34.15,"volume":14261100},{"timestamp":1422023400,"date":"2015-01-23","index":1050,"close":33.75,"high":34.18,"low":33.71,"open":33.9,"volume":13990200},{"timestamp":1422282600,"date":"2015-01-26","index":1051,"close":33.7,"high":34.04,"low":33.6,"open":33.71,"volume":10824800},{"timestamp":1422369000,"date":"2015-01-27","index":1052,"close":33.42,"high":33.69,"low":33.15,"open":33.4,"volume":14793300},{"timestamp":1422455400,"date":"2015-01-28","index":1053,"close":32.84,"high":33.57,"low":32.75,"open":33.51,"volume":16936200},{"timestamp":1422541800,"date":"2015-01-29","index":1054,"close":33.16,"high":33.34,"low":32.36,"open":32.91,"volume":15819200},{"timestamp":1422628200,"date":"2015-01-30","index":1055,"close":32.62,"high":33.15,"low":32.62,"open":32.88,"volume":19166500},{"timestamp":1422887400,"date":"2015-02-02","index":1056,"close":33.11,"high":33.15,"low":32.44,"open":32.67,"volume":18397000},{"timestamp":1422973800,"date":"2015-02-03","index":1057,"close":33.98,"high":34.2,"low":33.44,"open":33.5,"volume":26207000}],"post":[{"timestamp":1423060200,"date":"2015-02-04","index":1058,"close":35.83,"high":35.98,"low":34.15,"open":35.27,"volume":49298100},{"timestamp":1423146600,"date":"2015-02-05","index":1059,"close":36.25,"high":36.6,"low":36.01,"open":36.28,"volume":20854900},{"timestamp":1423233000,"date":"2015-02-06","index":1060,"close":36,"high":36.54,"low":35.92,"open":36.26,"volume":16320400},{"timestamp":1423492200,"date":"2015-02-09","index":1061,"close":36,"high":36.1,"low":35.51,"open":35.79,"volume":14797500},{"timestamp":1423578600,"date":"2015-02-10","index":1062,"close":37.52,"high":37.55,"low":36.4,"open":37.28,"volume":32369400},{"timestamp":1423665000,"date":"2015-02-11","index":1063,"close":37.67,"high":37.86,"low":37.28,"open":37.51,"volume":22634000},{"timestamp":1423751400,"date":"2015-02-12","index":1064,"close":38.02,"high":38.18,"low":37.73,"open":37.85,"volume":15537400},{"timestamp":1423837800,"date":"2015-02-13","index":1065,"close":37.62,"high":38.07,"low":37.35,"open":37.93,"volume":14696300},{"timestamp":1424183400,"date":"2015-02-17","index":1066,"close":37.24,"high":37.47,"low":37.05,"open":37.2,"volume":13147100},{"timestamp":1424269800,"date":"2015-02-18","index":1067,"close":37.19,"high":37.48,"low":37.13,"open":37.25,"volume":8513300},{"timestamp":1424356200,"date":"2015-02-19","index":1068,"close":37.51,"high":37.61,"low":36.98,"open":37.03,"volume":11780800}]},{"date":"2014-10-23","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1412775000,"date":"2014-10-08","index":977,"close":32.18,"high":32.22,"low":30.79,"open":31.84,"volume":28308500},{"timestamp":1412861400,"date":"2014-10-09","index":978,"close":31.03,"high":32.13,"low":30.81,"open":32.09,"volume":23097600},{"timestamp":1412947800,"date":"2014-10-10","index":979,"close":30.29,"high":30.94,"low":30.09,"open":30.28,"volume":20496000},{"timestamp":1413207000,"date":"2014-10-13","index":980,"close":29.79,"high":30.62,"low":29.73,"open":30.29,"volume":17722900},{"timestamp":1413293400,"date":"2014-10-14","index":981,"close":30.11,"high":30.38,"low":29.85,"open":29.9,"volume":14495500},{"timestamp":1413379800,"date":"2014-10-15","index":982,"close":29.69,"high":30.26,"low":28.82,"open":29.67,"volume":29623300},{"timestamp":1413466200,"date":"2014-10-16","index":983,"close":29.94,"high":30.15,"low":29.09,"open":29.13,"volume":18226200},{"timestamp":1413552600,"date":"2014-10-17","index":984,"close":30.24,"high":30.97,"low":30.17,"open":30.38,"volume":18339900},{"timestamp":1413811800,"date":"2014-10-20","index":985,"close":30.34,"high":30.52,"low":30.02,"open":30.22,"volume":11692200},{"timestamp":1413898200,"date":"2014-10-21","index":986,"close":30.84,"high":31.07,"low":30.32,"open":30.5,"volume":12576800},{"timestamp":1413984600,"date":"2014-10-22","index":987,"close":31.31,"high":31.51,"low":30.57,"open":30.61,"volume":17845800}],"post":[{"timestamp":1414071000,"date":"2014-10-23","index":988,"close":30.93,"high":31.99,"low":30.81,"open":31.95,"volume":25436900},{"timestamp":1414157400,"date":"2014-10-24","index":989,"close":30.04,"high":31.28,"low":29.98,"open":31.04,"volume":30313800},{"timestamp":1414416600,"date":"2014-10-27","index":990,"close":30.08,"high":30.49,"low":29.82,"open":30.15,"volume":12790200},{"timestamp":1414503000,"date":"2014-10-28","index":991,"close":31.17,"high":31.22,"low":30.14,"open":30.39,"volume":26071300},{"timestamp":1414589400,"date":"2014-10-29","index":992,"close":30.72,"high":31.33,"low":30.35,"open":31.2,"volume":11638300},{"timestamp":1414675800,"date":"2014-10-30","index":993,"close":30.78,"high":31.03,"low":30.45,"open":30.57,"volume":10074100},{"timestamp":1414762200,"date":"2014-10-31","index":994,"close":31.4,"high":31.62,"low":30.95,"open":31.15,"volume":15539000},{"timestamp":1415025000,"date":"2014-11-03","index":995,"close":31.18,"high":31.46,"low":30.79,"open":31.35,"volume":9931100},{"timestamp":1415111400,"date":"2014-11-04","index":996,"close":30.82,"high":31.31,"low":30.68,"open":31.04,"volume":12058300},{"timestamp":1415197800,"date":"2014-11-05","index":997,"close":30.73,"high":31.18,"low":30.56,"open":31.15,"volume":11109600},{"timestamp":1415284200,"date":"2014-11-06","index":998,"close":31.37,"high":31.46,"low":30.65,"open":30.7,"volume":12729500}]},{"date":"2014-07-24","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":913,"close":37.97,"high":38.13,"low":37.63,"open":37.66,"volume":11676300},{"timestamp":1404999000,"date":"2014-07-10","index":914,"close":37.75,"high":37.9,"low":37.35,"open":37.48,"volume":9898900},{"timestamp":1405085400,"date":"2014-07-11","index":915,"close":37.95,"high":38.01,"low":37.59,"open":37.72,"volume":6203400},{"timestamp":1405344600,"date":"2014-07-14","index":916,"close":37.7,"high":38.13,"low":37.56,"open":38.1,"volume":9314600},{"timestamp":1405431000,"date":"2014-07-15","index":917,"close":37.58,"high":37.95,"low":37.44,"open":37.61,"volume":8615400},{"timestamp":1405517400,"date":"2014-07-16","index":918,"close":37.48,"high":37.91,"low":37.46,"open":37.77,"volume":10940800},{"timestamp":1405603800,"date":"2014-07-17","index":919,"close":37.1,"high":37.67,"low":37.01,"open":37.31,"volume":11014700},{"timestamp":1405690200,"date":"2014-07-18","index":920,"close":37.41,"high":37.42,"low":37.06,"open":37.34,"volume":8741400},{"timestamp":1405949400,"date":"2014-07-21","index":921,"close":37.43,"high":37.53,"low":37.05,"open":37.38,"volume":6625100},{"timestamp":1406035800,"date":"2014-07-22","index":922,"close":37.76,"high":37.9,"low":37.53,"open":37.56,"volume":9655800},{"timestamp":1406122200,"date":"2014-07-23","index":923,"close":37.41,"high":37.92,"low":37.41,"open":37.79,"volume":13865100}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":924,"close":35.74,"high":36.85,"low":35.32,"open":36.67,"volume":35694100},{"timestamp":1406295000,"date":"2014-07-25","index":925,"close":35.07,"high":35.29,"low":34.56,"open":35.1,"volume":28537300},{"timestamp":1406554200,"date":"2014-07-28","index":926,"close":34.9,"high":35.09,"low":34.78,"open":35.03,"volume":15051300},{"timestamp":1406640600,"date":"2014-07-29","index":927,"close":34.45,"high":35.2,"low":34.43,"open":35.01,"volume":16560100},{"timestamp":1406727000,"date":"2014-07-30","index":928,"close":34.31,"high":34.66,"low":34.01,"open":34.5,"volume":18941700},{"timestamp":1406813400,"date":"2014-07-31","index":929,"close":33.82,"high":34.24,"low":33.78,"open":34.15,"volume":13408400},{"timestamp":1406899800,"date":"2014-08-01","index":930,"close":33.44,"high":34,"low":33.3,"open":33.79,"volume":15343800},{"timestamp":1407159000,"date":"2014-08-04","index":931,"close":33.61,"high":34.02,"low":33.5,"open":33.76,"volume":11486300},{"timestamp":1407245400,"date":"2014-08-05","index":932,"close":33.36,"high":33.81,"low":33.15,"open":33.57,"volume":11012500},{"timestamp":1407331800,"date":"2014-08-06","index":933,"close":33.4,"high":33.67,"low":33.23,"open":33.23,"volume":8715400},{"timestamp":1407418200,"date":"2014-08-07","index":934,"close":33.11,"high":33.63,"low":32.8,"open":33.56,"volume":13526700}]},{"date":"2014-04-24","estimated":0.04,"reported":0.29,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":850,"close":34.53,"high":34.6,"low":33.85,"open":34.15,"volume":20615600},{"timestamp":1397050200,"date":"2014-04-09","index":851,"close":33.62,"high":34.24,"low":33.6,"open":33.9,"volume":33165400},{"timestamp":1397136600,"date":"2014-04-10","index":852,"close":33.3,"high":34.06,"low":33.3,"open":33.71,"volume":34302100},{"timestamp":1397223000,"date":"2014-04-11","index":853,"close":31.93,"high":33.09,"low":31.7,"open":33,"volume":45760200},{"timestamp":1397482200,"date":"2014-04-14","index":854,"close":32.55,"high":32.88,"low":32.15,"open":32.29,"volume":18759700},{"timestamp":1397568600,"date":"2014-04-15","index":855,"close":33.36,"high":33.44,"low":32.29,"open":32.81,"volume":23450900},{"timestamp":1397655000,"date":"2014-04-16","index":856,"close":33.97,"high":33.99,"low":33.32,"open":33.69,"volume":18140700},{"timestamp":1397741400,"date":"2014-04-17","index":857,"close":33.98,"high":34.09,"low":33.8,"open":33.83,"volume":12351100},{"timestamp":1398087000,"date":"2014-04-21","index":858,"close":33.98,"high":34.21,"low":33.75,"open":33.95,"volume":9909400},{"timestamp":1398173400,"date":"2014-04-22","index":859,"close":34.23,"high":34.44,"low":34,"open":34.03,"volume":12291600},{"timestamp":1398259800,"date":"2014-04-23","index":860,"close":34.39,"high":34.61,"low":34.1,"open":34.29,"volume":16063900}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":861,"close":34.17,"high":35.7,"low":33.52,"open":35.5,"volume":33352400},{"timestamp":1398432600,"date":"2014-04-25","index":862,"close":33.72,"high":34.08,"low":33.55,"open":33.55,"volume":16031100},{"timestamp":1398691800,"date":"2014-04-28","index":863,"close":33.76,"high":33.94,"low":33.52,"open":33.93,"volume":20175900},{"timestamp":1398778200,"date":"2014-04-29","index":864,"close":33.99,"high":34.1,"low":33.62,"open":33.7,"volume":12087700},{"timestamp":1398864600,"date":"2014-04-30","index":865,"close":34.48,"high":34.54,"low":33.84,"open":33.84,"volume":14037800},{"timestamp":1398951000,"date":"2014-05-01","index":866,"close":34.9,"high":35.4,"low":34.54,"open":34.67,"volume":19572600},{"timestamp":1399037400,"date":"2014-05-02","index":867,"close":34.97,"high":35.33,"low":34.86,"open":35.03,"volume":11396700},{"timestamp":1399296600,"date":"2014-05-05","index":868,"close":34.75,"high":34.89,"low":34.63,"open":34.84,"volume":8449100},{"timestamp":1399383000,"date":"2014-05-06","index":869,"close":34.75,"high":35.14,"low":34.75,"open":35.07,"volume":10114500},{"timestamp":1399469400,"date":"2014-05-07","index":870,"close":35.07,"high":35.11,"low":34.61,"open":34.96,"volume":9269700},{"timestamp":1399555800,"date":"2014-05-08","index":871,"close":34.85,"high":35.43,"low":34.73,"open":34.98,"volume":10251500}]},{"date":"2014-02-06","estimated":0.88,"reported":0.67,"pre":[{"timestamp":1390401000,"date":"2014-01-22","index":797,"close":38.8,"high":38.82,"low":38.12,"open":38.4,"volume":16902000},{"timestamp":1390487400,"date":"2014-01-23","index":798,"close":38.42,"high":38.5,"low":37.91,"open":38.34,"volume":20556300},{"timestamp":1390573800,"date":"2014-01-24","index":799,"close":36.83,"high":38.11,"low":36.7,"open":38.07,"volume":39564500},{"timestamp":1390833000,"date":"2014-01-27","index":800,"close":36.76,"high":37.28,"low":36.06,"open":36.8,"volume":33915300},{"timestamp":1390919400,"date":"2014-01-28","index":801,"close":36.81,"high":37.2,"low":36.72,"open":37.16,"volume":15926700},{"timestamp":1391005800,"date":"2014-01-29","index":802,"close":36.35,"high":36.96,"low":36.01,"open":36.06,"volume":17523300},{"timestamp":1391092200,"date":"2014-01-30","index":803,"close":36.84,"high":37.07,"low":36.48,"open":36.88,"volume":15481800},{"timestamp":1391178600,"date":"2014-01-31","index":804,"close":36.08,"high":36.84,"low":35.88,"open":36.22,"volume":27201000},{"timestamp":1391437800,"date":"2014-02-03","index":805,"close":35.25,"high":36.31,"low":34.91,"open":36.27,"volume":38974100},{"timestamp":1391524200,"date":"2014-02-04","index":806,"close":35.82,"high":35.98,"low":35.25,"open":35.47,"volume":20948700},{"timestamp":1391610600,"date":"2014-02-05","index":807,"close":35.24,"high":35.84,"low":34.96,"open":35.84,"volume":29446400}],"post":[{"timestamp":1391697000,"date":"2014-02-06","index":808,"close":35.23,"high":35.82,"low":34.36,"open":34.43,"volume":53685400},{"timestamp":1391783400,"date":"2014-02-07","index":809,"close":36.11,"high":36.47,"low":35.42,"open":35.97,"volume":31248000},{"timestamp":1392042600,"date":"2014-02-10","index":810,"close":34.9,"high":35.92,"low":34.62,"open":35.91,"volume":43268400},{"timestamp":1392129000,"date":"2014-02-11","index":811,"close":35.25,"high":35.74,"low":35.19,"open":35.22,"volume":23772400},{"timestamp":1392215400,"date":"2014-02-12","index":812,"close":35.56,"high":35.65,"low":35.13,"open":35.49,"volume":23300900},{"timestamp":1392301800,"date":"2014-02-13","index":813,"close":35.2,"high":35.22,"low":34.76,"open":35.17,"volume":30500900},{"timestamp":1392388200,"date":"2014-02-14","index":814,"close":35.95,"high":36.08,"low":35.25,"open":35.37,"volume":22767300},{"timestamp":1392733800,"date":"2014-02-18","index":815,"close":36.31,"high":36.49,"low":36,"open":36.43,"volume":24555900},{"timestamp":1392820200,"date":"2014-02-19","index":816,"close":36.03,"high":36.72,"low":36,"open":36.22,"volume":23060900},{"timestamp":1392906600,"date":"2014-02-20","index":817,"close":36.51,"high":36.6,"low":36,"open":36.19,"volume":18637700},{"timestamp":1392993000,"date":"2014-02-21","index":818,"close":36.69,"high":36.75,"low":36.14,"open":36.68,"volume":51722400}]},{"date":"2013-10-30","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1381843800,"date":"2013-10-15","index":730,"close":34.7,"high":35.38,"low":34.51,"open":35.28,"volume":13708400},{"timestamp":1381930200,"date":"2013-10-16","index":731,"close":35.13,"high":35.21,"low":34.78,"open":35.02,"volume":15529600},{"timestamp":1382016600,"date":"2013-10-17","index":732,"close":35.66,"high":35.79,"low":34.96,"open":35.16,"volume":12602900},{"timestamp":1382103000,"date":"2013-10-18","index":733,"close":35.89,"high":36.3,"low":35.68,"open":36.21,"volume":14638500},{"timestamp":1382362200,"date":"2013-10-21","index":734,"close":35.5,"high":36.27,"low":35.34,"open":36.26,"volume":13451700},{"timestamp":1382448600,"date":"2013-10-22","index":735,"close":35.41,"high":36.13,"low":35.37,"open":35.62,"volume":17008200},{"timestamp":1382535000,"date":"2013-10-23","index":736,"close":35.05,"high":35.39,"low":34.53,"open":35.38,"volume":17307600},{"timestamp":1382621400,"date":"2013-10-24","index":737,"close":35.63,"high":36.03,"low":35.1,"open":35.49,"volume":19287000},{"timestamp":1382707800,"date":"2013-10-25","index":738,"close":35.59,"high":35.77,"low":35.32,"open":35.67,"volume":12849100},{"timestamp":1382967000,"date":"2013-10-28","index":739,"close":35.8,"high":35.97,"low":35.43,"open":35.44,"volume":12985100},{"timestamp":1383053400,"date":"2013-10-29","index":740,"close":36.06,"high":36.18,"low":35.51,"open":35.82,"volume":24055000}],"post":[{"timestamp":1383139800,"date":"2013-10-30","index":741,"close":37.23,"high":37.55,"low":36.78,"open":37.2,"volume":42130000},{"timestamp":1383226200,"date":"2013-10-31","index":742,"close":36.95,"high":37.99,"low":36.95,"open":37.18,"volume":28102800},{"timestamp":1383312600,"date":"2013-11-01","index":743,"close":37.39,"high":38.21,"low":37.05,"open":37.17,"volume":30765400},{"timestamp":1383575400,"date":"2013-11-04","index":744,"close":37.47,"high":37.8,"low":37.41,"open":37.5,"volume":18005200},{"timestamp":1383661800,"date":"2013-11-05","index":745,"close":37.09,"high":37.51,"low":37.07,"open":37.28,"volume":15197700},{"timestamp":1383748200,"date":"2013-11-06","index":746,"close":36.59,"high":37.4,"low":36.57,"open":37.24,"volume":16162300},{"timestamp":1383834600,"date":"2013-11-07","index":747,"close":35.92,"high":36.75,"low":35.91,"open":36.61,"volume":19893700},{"timestamp":1383921000,"date":"2013-11-08","index":748,"close":36.66,"high":36.77,"low":36.01,"open":36.15,"volume":18203100},{"timestamp":1384180200,"date":"2013-11-11","index":749,"close":36.68,"high":37.09,"low":36.5,"open":36.68,"volume":13666500},{"timestamp":1384266600,"date":"2013-11-12","index":750,"close":36.66,"high":36.8,"low":36.37,"open":36.67,"volume":14363600},{"timestamp":1384353000,"date":"2013-11-13","index":751,"close":38.44,"high":38.53,"low":36.48,"open":36.5,"volume":43860200}]},{"date":"2013-07-25","estimated":0.75,"reported":0.84,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":662,"close":35.33,"high":35.34,"low":34.84,"open":34.9,"volume":11820200},{"timestamp":1373549400,"date":"2013-07-11","index":663,"close":36.14,"high":36.2,"low":35.64,"open":35.72,"volume":13246500},{"timestamp":1373635800,"date":"2013-07-12","index":664,"close":36.4,"high":36.58,"low":35.91,"open":36.09,"volume":10744300},{"timestamp":1373895000,"date":"2013-07-15","index":665,"close":36.5,"high":36.72,"low":36.28,"open":36.6,"volume":8968200},{"timestamp":1373981400,"date":"2013-07-16","index":666,"close":36.18,"high":36.94,"low":35.76,"open":36.87,"volume":16273700},{"timestamp":1374067800,"date":"2013-07-17","index":667,"close":36.36,"high":36.56,"low":36.08,"open":36.23,"volume":10943400},{"timestamp":1374154200,"date":"2013-07-18","index":668,"close":36.84,"high":36.99,"low":36.33,"open":36.5,"volume":10679400},{"timestamp":1374240600,"date":"2013-07-19","index":669,"close":36.61,"high":36.89,"low":36.06,"open":36.89,"volume":11608300},{"timestamp":1374499800,"date":"2013-07-22","index":670,"close":36.76,"high":36.99,"low":36.48,"open":36.62,"volume":11260700},{"timestamp":1374586200,"date":"2013-07-23","index":671,"close":36.61,"high":36.95,"low":36.52,"open":36.89,"volume":9296600},{"timestamp":1374672600,"date":"2013-07-24","index":672,"close":37.14,"high":37.45,"low":36.87,"open":37.11,"volume":15200600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":673,"close":37.08,"high":37.71,"low":36.51,"open":37.47,"volume":18095900},{"timestamp":1374845400,"date":"2013-07-26","index":674,"close":36.67,"high":37,"low":36.46,"open":36.93,"volume":15892800},{"timestamp":1375104600,"date":"2013-07-29","index":675,"close":36.38,"high":36.67,"low":36.15,"open":36.57,"volume":8407800},{"timestamp":1375191000,"date":"2013-07-30","index":676,"close":36.5,"high":36.78,"low":36.32,"open":36.53,"volume":12244500},{"timestamp":1375277400,"date":"2013-07-31","index":677,"close":35.87,"high":36.72,"low":35.67,"open":36.62,"volume":20696300},{"timestamp":1375363800,"date":"2013-08-01","index":678,"close":36.47,"high":36.86,"low":36.01,"open":36.39,"volume":16148300},{"timestamp":1375450200,"date":"2013-08-02","index":679,"close":36.95,"high":37.18,"low":36.34,"open":36.44,"volume":11913000},{"timestamp":1375709400,"date":"2013-08-05","index":680,"close":36.75,"high":37.05,"low":36.65,"open":37.03,"volume":7144300},{"timestamp":1375795800,"date":"2013-08-06","index":681,"close":35.96,"high":36.49,"low":35.96,"open":36.44,"volume":13485100},{"timestamp":1375882200,"date":"2013-08-07","index":682,"close":35.48,"high":36.1,"low":35.43,"open":36.01,"volume":19395100},{"timestamp":1375968600,"date":"2013-08-08","index":683,"close":36.01,"high":36.11,"low":35.57,"open":35.61,"volume":14457000}]},{"date":"2013-05-02","estimated":0.54,"reported":0.67,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":604,"close":29.27,"high":29.33,"low":28.77,"open":29.03,"volume":10670400},{"timestamp":1366291800,"date":"2013-04-18","index":605,"close":28.98,"high":29.38,"low":28.75,"open":29.25,"volume":11121400},{"timestamp":1366378200,"date":"2013-04-19","index":606,"close":29.15,"high":29.26,"low":28.91,"open":29.1,"volume":7183000},{"timestamp":1366637400,"date":"2013-04-22","index":607,"close":29.25,"high":29.34,"low":28.85,"open":29.2,"volume":6767000},{"timestamp":1366723800,"date":"2013-04-23","index":608,"close":29.85,"high":29.92,"low":29.28,"open":29.34,"volume":8454200},{"timestamp":1366810200,"date":"2013-04-24","index":609,"close":30.45,"high":30.8,"low":29.86,"open":29.91,"volume":21511000},{"timestamp":1366896600,"date":"2013-04-25","index":610,"close":30.71,"high":30.78,"low":30,"open":30.06,"volume":14499000},{"timestamp":1366983000,"date":"2013-04-26","index":611,"close":30.5,"high":30.8,"low":30.03,"open":30.79,"volume":13738300},{"timestamp":1367242200,"date":"2013-04-29","index":612,"close":30.79,"high":30.9,"low":30.42,"open":30.62,"volume":6197700},{"timestamp":1367328600,"date":"2013-04-30","index":613,"close":30.84,"high":30.97,"low":30.57,"open":30.77,"volume":8117200},{"timestamp":1367415000,"date":"2013-05-01","index":614,"close":30.18,"high":31.08,"low":30.11,"open":30.77,"volume":10393700}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":615,"close":31.16,"high":31.82,"low":31.05,"open":31.31,"volume":19124500},{"timestamp":1367587800,"date":"2013-05-03","index":616,"close":32.1,"high":32.44,"low":31.63,"open":31.74,"volume":12471800},{"timestamp":1367847000,"date":"2013-05-06","index":617,"close":31.82,"high":32.22,"low":31.78,"open":32.02,"volume":8501500},{"timestamp":1367933400,"date":"2013-05-07","index":618,"close":31.65,"high":32.13,"low":31.46,"open":31.92,"volume":11421600},{"timestamp":1368019800,"date":"2013-05-08","index":619,"close":32.08,"high":32.19,"low":31.09,"open":31.41,"volume":9991300},{"timestamp":1368106200,"date":"2013-05-09","index":620,"close":31.65,"high":32.16,"low":31.62,"open":32.01,"volume":10861700},{"timestamp":1368192600,"date":"2013-05-10","index":621,"close":31.42,"high":31.7,"low":30.97,"open":31.55,"volume":12811400},{"timestamp":1368451800,"date":"2013-05-13","index":622,"close":31,"high":31.35,"low":30.87,"open":31.16,"volume":8098100},{"timestamp":1368538200,"date":"2013-05-14","index":623,"close":31.55,"high":31.7,"low":31.01,"open":31.02,"volume":10676600},{"timestamp":1368624600,"date":"2013-05-15","index":624,"close":32.31,"high":32.4,"low":31.51,"open":31.55,"volume":15086000},{"timestamp":1368711000,"date":"2013-05-16","index":625,"close":32.39,"high":32.67,"low":32,"open":32.09,"volume":10425300}]},{"date":"2013-02-14","estimated":0.51,"reported":0.48,"pre":[{"timestamp":1359556200,"date":"2013-01-30","index":551,"close":27.94,"high":28.65,"low":27.77,"open":28.28,"volume":11230700},{"timestamp":1359642600,"date":"2013-01-31","index":552,"close":28.09,"high":28.14,"low":27.61,"open":27.8,"volume":8685200},{"timestamp":1359729000,"date":"2013-02-01","index":553,"close":28.17,"high":28.5,"low":28.08,"open":28.39,"volume":10713800},{"timestamp":1359988200,"date":"2013-02-04","index":554,"close":27.96,"high":28.2,"low":27.88,"open":27.89,"volume":6508900},{"timestamp":1360074600,"date":"2013-02-05","index":555,"close":28.59,"high":28.6,"low":28.03,"open":28.03,"volume":11097500},{"timestamp":1360161000,"date":"2013-02-06","index":556,"close":28.52,"high":28.6,"low":28.22,"open":28.35,"volume":7010500},{"timestamp":1360247400,"date":"2013-02-07","index":557,"close":28.47,"high":28.91,"low":28.03,"open":28.68,"volume":10493500},{"timestamp":1360333800,"date":"2013-02-08","index":558,"close":28.57,"high":28.73,"low":28.5,"open":28.54,"volume":6316700},{"timestamp":1360593000,"date":"2013-02-11","index":559,"close":28.53,"high":28.65,"low":28.35,"open":28.51,"volume":5589900},{"timestamp":1360679400,"date":"2013-02-12","index":560,"close":28.55,"high":28.75,"low":28.24,"open":28.43,"volume":7175600},{"timestamp":1360765800,"date":"2013-02-13","index":561,"close":28.67,"high":28.87,"low":28.44,"open":28.75,"volume":9283900}],"post":[{"timestamp":1360852200,"date":"2013-02-14","index":562,"close":27.75,"high":29.36,"low":27.67,"open":28.74,"volume":19226200},{"timestamp":1360938600,"date":"2013-02-15","index":563,"close":27.76,"high":27.92,"low":27.22,"open":27.59,"volume":12861100},{"timestamp":1361284200,"date":"2013-02-19","index":564,"close":27.68,"high":27.8,"low":27.46,"open":27.69,"volume":7086100},{"timestamp":1361370600,"date":"2013-02-20","index":565,"close":27.1,"high":27.81,"low":27.05,"open":27.81,"volume":7236600},{"timestamp":1361457000,"date":"2013-02-21","index":566,"close":26.51,"high":27.04,"low":26.33,"open":27.02,"volume":13893200},{"timestamp":1361543400,"date":"2013-02-22","index":567,"close":27.11,"high":27.12,"low":26.31,"open":26.4,"volume":9279400},{"timestamp":1361802600,"date":"2013-02-25","index":568,"close":26.33,"high":27.17,"low":26.33,"open":27.11,"volume":11121400},{"timestamp":1361889000,"date":"2013-02-26","index":569,"close":26.83,"high":26.85,"low":26.19,"open":26.65,"volume":13363500},{"timestamp":1361975400,"date":"2013-02-27","index":570,"close":27.4,"high":27.58,"low":26.72,"open":26.8,"volume":13115700},{"timestamp":1362061800,"date":"2013-02-28","index":571,"close":27.15,"high":27.57,"low":26.89,"open":27.5,"volume":10305500},{"timestamp":1362148200,"date":"2013-03-01","index":572,"close":27.21,"high":27.49,"low":26.75,"open":26.83,"volume":9017700}]},{"date":"2012-10-31","estimated":0.6,"reported":0.93,"pre":[{"timestamp":1350048600,"date":"2012-10-12","index":479,"close":24.44,"high":24.83,"low":24.33,"open":24.56,"volume":4230300},{"timestamp":1350307800,"date":"2012-10-15","index":480,"close":24.48,"high":24.58,"low":24.33,"open":24.51,"volume":5114300},{"timestamp":1350394200,"date":"2012-10-16","index":481,"close":24.79,"high":24.85,"low":24.41,"open":24.52,"volume":4252100},{"timestamp":1350480600,"date":"2012-10-17","index":482,"close":25.06,"high":25.13,"low":24.6,"open":24.9,"volume":6002700},{"timestamp":1350567000,"date":"2012-10-18","index":483,"close":25.56,"high":25.72,"low":24.96,"open":25.09,"volume":9762100},{"timestamp":1350653400,"date":"2012-10-19","index":484,"close":24.59,"high":25.5,"low":24.55,"open":25.43,"volume":10454300},{"timestamp":1350912600,"date":"2012-10-22","index":485,"close":24.62,"high":24.85,"low":24.28,"open":24.56,"volume":7067800},{"timestamp":1350999000,"date":"2012-10-23","index":486,"close":23.87,"high":24.1,"low":23.73,"open":24.07,"volume":8196000},{"timestamp":1351085400,"date":"2012-10-24","index":487,"close":23.69,"high":24.27,"low":23.66,"open":24.15,"volume":6230800},{"timestamp":1351171800,"date":"2012-10-25","index":488,"close":23.63,"high":24.27,"low":23.58,"open":23.98,"volume":11875900},{"timestamp":1351258200,"date":"2012-10-26","index":489,"close":23.28,"high":23.9,"low":23.19,"open":23.61,"volume":10146900}],"post":[{"timestamp":1351690200,"date":"2012-10-31","index":490,"close":25.5,"high":25.72,"low":23.9,"open":24.3,"volume":24700200},{"timestamp":1351776600,"date":"2012-11-01","index":491,"close":25.68,"high":25.85,"low":24.91,"open":25.53,"volume":14558100},{"timestamp":1351863000,"date":"2012-11-02","index":492,"close":25.79,"high":25.99,"low":25.55,"open":25.81,"volume":9918400},{"timestamp":1352125800,"date":"2012-11-05","index":493,"close":25.57,"high":25.99,"low":25.35,"open":25.44,"volume":7680700},{"timestamp":1352212200,"date":"2012-11-06","index":494,"close":26.19,"high":26.27,"low":25.45,"open":25.59,"volume":10888500},{"timestamp":1352298600,"date":"2012-11-07","index":495,"close":25.03,"high":25.67,"low":24.92,"open":25.64,"volume":11106300},{"timestamp":1352385000,"date":"2012-11-08","index":496,"close":24.72,"high":25.5,"low":24.7,"open":25.22,"volume":5239800},{"timestamp":1352471400,"date":"2012-11-09","index":497,"close":25.04,"high":25.28,"low":24.38,"open":24.38,"volume":7648400},{"timestamp":1352730600,"date":"2012-11-12","index":498,"close":25.26,"high":25.38,"low":25.05,"open":25.05,"volume":5297000},{"timestamp":1352817000,"date":"2012-11-13","index":499,"close":24.82,"high":25.18,"low":24.75,"open":24.89,"volume":9697600},{"timestamp":1352903400,"date":"2012-11-14","index":500,"close":24.17,"high":24.99,"low":24.1,"open":24.93,"volume":9587600}]},{"date":"2012-08-02","estimated":0.74,"reported":0.9,"pre":[{"timestamp":1342618200,"date":"2012-07-18","index":418,"close":20.07,"high":20.21,"low":19.57,"open":19.62,"volume":8770400},{"timestamp":1342704600,"date":"2012-07-19","index":419,"close":20.14,"high":20.35,"low":20.07,"open":20.12,"volume":6855400},{"timestamp":1342791000,"date":"2012-07-20","index":420,"close":19.36,"high":20.16,"low":19.33,"open":20.02,"volume":8798000},{"timestamp":1343050200,"date":"2012-07-23","index":421,"close":19.3,"high":19.36,"low":18.85,"open":19.09,"volume":8764600},{"timestamp":1343136600,"date":"2012-07-24","index":422,"close":19.02,"high":19.38,"low":18.85,"open":19.25,"volume":8202100},{"timestamp":1343223000,"date":"2012-07-25","index":423,"close":18.8,"high":19.13,"low":18.72,"open":19.1,"volume":6777100},{"timestamp":1343309400,"date":"2012-07-26","index":424,"close":19.11,"high":19.15,"low":18.75,"open":19.02,"volume":5571600},{"timestamp":1343395800,"date":"2012-07-27","index":425,"close":19.67,"high":19.69,"low":19.07,"open":19.14,"volume":6803900},{"timestamp":1343655000,"date":"2012-07-30","index":426,"close":19.36,"high":19.65,"low":19.3,"open":19.55,"volume":4219200},{"timestamp":1343741400,"date":"2012-07-31","index":427,"close":19.71,"high":19.77,"low":19.37,"open":19.46,"volume":5607600},{"timestamp":1343827800,"date":"2012-08-01","index":428,"close":19.66,"high":20.58,"low":19.43,"open":19.78,"volume":14831900}],"post":[{"timestamp":1343914200,"date":"2012-08-02","index":429,"close":19.14,"high":20.06,"low":18.93,"open":19.59,"volume":10881000},{"timestamp":1344000600,"date":"2012-08-03","index":430,"close":20.04,"high":20.1,"low":19.25,"open":19.26,"volume":9394800},{"timestamp":1344259800,"date":"2012-08-06","index":431,"close":19.85,"high":20.1,"low":19.76,"open":20.05,"volume":6205800},{"timestamp":1344346200,"date":"2012-08-07","index":432,"close":20.42,"high":20.52,"low":19.92,"open":19.92,"volume":9577200},{"timestamp":1344432600,"date":"2012-08-08","index":433,"close":20.38,"high":20.45,"low":20.05,"open":20.14,"volume":4702600},{"timestamp":1344519000,"date":"2012-08-09","index":434,"close":20.65,"high":20.82,"low":20.21,"open":20.37,"volume":6651400},{"timestamp":1344605400,"date":"2012-08-10","index":435,"close":20.54,"high":20.7,"low":20.31,"open":20.52,"volume":3899800},{"timestamp":1344864600,"date":"2012-08-13","index":436,"close":20.47,"high":20.8,"low":20.36,"open":20.52,"volume":4027000},{"timestamp":1344951000,"date":"2012-08-14","index":437,"close":20.21,"high":20.79,"low":20.1,"open":20.63,"volume":7681000},{"timestamp":1345037400,"date":"2012-08-15","index":438,"close":20.14,"high":20.36,"low":19.98,"open":20.21,"volume":6498600},{"timestamp":1345123800,"date":"2012-08-16","index":439,"close":21.33,"high":21.46,"low":20.12,"open":20.12,"volume":14407500}]},{"date":"2012-05-03","estimated":0.85,"reported":0.94,"pre":[{"timestamp":1334755800,"date":"2012-04-18","index":355,"close":24.15,"high":24.29,"low":23.75,"open":23.87,"volume":6253300},{"timestamp":1334842200,"date":"2012-04-19","index":356,"close":24.01,"high":24.87,"low":23.87,"open":24.09,"volume":11206800},{"timestamp":1334928600,"date":"2012-04-20","index":357,"close":23.6,"high":24.06,"low":23.52,"open":24.06,"volume":12948000},{"timestamp":1335187800,"date":"2012-04-23","index":358,"close":22.95,"high":23.3,"low":22.9,"open":23.17,"volume":16187700},{"timestamp":1335274200,"date":"2012-04-24","index":359,"close":22.89,"high":23.4,"low":22.88,"open":23.02,"volume":8679500},{"timestamp":1335360600,"date":"2012-04-25","index":360,"close":23.31,"high":23.36,"low":22.89,"open":23.15,"volume":5548200},{"timestamp":1335447000,"date":"2012-04-26","index":361,"close":23.72,"high":23.75,"low":23.16,"open":23.16,"volume":8132600},{"timestamp":1335533400,"date":"2012-04-27","index":362,"close":23.53,"high":24.09,"low":23.34,"open":23.81,"volume":10495300},{"timestamp":1335792600,"date":"2012-04-30","index":363,"close":23,"high":23.49,"low":22.8,"open":23.38,"volume":8279100},{"timestamp":1335879000,"date":"2012-05-01","index":364,"close":23.31,"high":23.48,"low":22.6,"open":23.04,"volume":10151600},{"timestamp":1335965400,"date":"2012-05-02","index":365,"close":22.93,"high":23.25,"low":22.63,"open":23.19,"volume":14476300}],"post":[{"timestamp":1336051800,"date":"2012-05-03","index":366,"close":22.37,"high":23.19,"low":22.19,"open":23.13,"volume":22816800},{"timestamp":1336138200,"date":"2012-05-04","index":367,"close":22.36,"high":22.41,"low":21.82,"open":22.2,"volume":14830800},{"timestamp":1336397400,"date":"2012-05-07","index":368,"close":22.41,"high":22.5,"low":21.85,"open":21.87,"volume":7853500},{"timestamp":1336483800,"date":"2012-05-08","index":369,"close":22.23,"high":22.35,"low":21.87,"open":22.25,"volume":9317900},{"timestamp":1336570200,"date":"2012-05-09","index":370,"close":22.44,"high":22.8,"low":21.85,"open":21.88,"volume":9812900},{"timestamp":1336656600,"date":"2012-05-10","index":371,"close":22.37,"high":22.89,"low":22.34,"open":22.69,"volume":7235100},{"timestamp":1336743000,"date":"2012-05-11","index":372,"close":22,"high":22.54,"low":21.98,"open":22,"volume":8045700},{"timestamp":1337002200,"date":"2012-05-14","index":373,"close":21.63,"high":21.97,"low":21.6,"open":21.75,"volume":9665400},{"timestamp":1337088600,"date":"2012-05-15","index":374,"close":21.42,"high":21.83,"low":21.34,"open":21.57,"volume":7410500},{"timestamp":1337175000,"date":"2012-05-16","index":375,"close":21.91,"high":22.62,"low":21.85,"open":22.05,"volume":13640200},{"timestamp":1337261400,"date":"2012-05-17","index":376,"close":21.61,"high":22.27,"low":21.55,"open":21.94,"volume":12132600}]},{"date":"2012-02-16","estimated":0.41,"reported":0.39,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":302,"close":24.37,"high":24.58,"low":24.07,"open":24.33,"volume":13337500},{"timestamp":1328193000,"date":"2012-02-02","index":303,"close":24.31,"high":24.69,"low":24.3,"open":24.65,"volume":6670900},{"timestamp":1328279400,"date":"2012-02-03","index":304,"close":26.18,"high":26.44,"low":24.79,"open":25,"volume":25528100},{"timestamp":1328538600,"date":"2012-02-06","index":305,"close":26.7,"high":26.83,"low":25.95,"open":26.47,"volume":17264100},{"timestamp":1328625000,"date":"2012-02-07","index":306,"close":26.22,"high":26.62,"low":26.15,"open":26.62,"volume":10764100},{"timestamp":1328711400,"date":"2012-02-08","index":307,"close":25.75,"high":26.42,"low":25.58,"open":26.31,"volume":17524300},{"timestamp":1328797800,"date":"2012-02-09","index":308,"close":25.74,"high":26.22,"low":25.5,"open":25.96,"volume":7440000},{"timestamp":1328884200,"date":"2012-02-10","index":309,"close":25.5,"high":25.52,"low":25.25,"open":25.48,"volume":9819000},{"timestamp":1329143400,"date":"2012-02-13","index":310,"close":25.34,"high":26,"low":25.21,"open":26,"volume":10503600},{"timestamp":1329229800,"date":"2012-02-14","index":311,"close":25.4,"high":25.45,"low":25,"open":25.21,"volume":9885800},{"timestamp":1329316200,"date":"2012-02-15","index":312,"close":24.93,"high":25.75,"low":24.9,"open":25.73,"volume":13329000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":313,"close":27.17,"high":27.26,"low":25.27,"open":25.29,"volume":35313600},{"timestamp":1329489000,"date":"2012-02-17","index":314,"close":27.34,"high":27.68,"low":27.01,"open":27.17,"volume":17603600},{"timestamp":1329834600,"date":"2012-02-21","index":315,"close":27.06,"high":27.55,"low":26.99,"open":27.3,"volume":8593200},{"timestamp":1329921000,"date":"2012-02-22","index":316,"close":26.55,"high":27.13,"low":26.53,"open":27.08,"volume":10693300},{"timestamp":1330007400,"date":"2012-02-23","index":317,"close":26.79,"high":27.27,"low":26.26,"open":26.69,"volume":10300900},{"timestamp":1330093800,"date":"2012-02-24","index":318,"close":26.07,"high":26.95,"low":26.06,"open":26.9,"volume":9404600},{"timestamp":1330353000,"date":"2012-02-27","index":319,"close":26.46,"high":26.55,"low":25.57,"open":26.07,"volume":8600900},{"timestamp":1330439400,"date":"2012-02-28","index":320,"close":26.14,"high":26.53,"low":26.1,"open":26.49,"volume":7547000},{"timestamp":1330525800,"date":"2012-02-29","index":321,"close":26.02,"high":26.55,"low":25.92,"open":26.07,"volume":12018900},{"timestamp":1330612200,"date":"2012-03-01","index":322,"close":26.47,"high":26.8,"low":26.15,"open":26.19,"volume":8893300},{"timestamp":1330698600,"date":"2012-03-02","index":323,"close":26.45,"high":26.75,"low":26.36,"open":26.55,"volume":8465700}]},{"date":"2011-11-09","estimated":0.94,"reported":1.03,"pre":[{"timestamp":1319549400,"date":"2011-10-25","index":235,"close":24.86,"high":25.19,"low":24.16,"open":24.86,"volume":11384500},{"timestamp":1319635800,"date":"2011-10-26","index":236,"close":24.99,"high":25.28,"low":24.69,"open":25.02,"volume":17497500},{"timestamp":1319722200,"date":"2011-10-27","index":237,"close":26.32,"high":26.47,"low":25.2,"open":25.87,"volume":18428600},{"timestamp":1319808600,"date":"2011-10-28","index":238,"close":26.45,"high":26.55,"low":26,"open":26.22,"volume":10718700},{"timestamp":1320067800,"date":"2011-10-31","index":239,"close":25.85,"high":26.16,"low":25.61,"open":25.92,"volume":8853600},{"timestamp":1320154200,"date":"2011-11-01","index":240,"close":23.33,"high":24.9,"low":23.25,"open":24.82,"volume":25365200},{"timestamp":1320240600,"date":"2011-11-02","index":241,"close":23.2,"high":23.73,"low":22.92,"open":23.7,"volume":14355800},{"timestamp":1320327000,"date":"2011-11-03","index":242,"close":24.03,"high":24.12,"low":22.76,"open":23.82,"volume":19953000},{"timestamp":1320413400,"date":"2011-11-04","index":243,"close":23.61,"high":23.92,"low":23.31,"open":23.89,"volume":9452000},{"timestamp":1320676200,"date":"2011-11-07","index":244,"close":24.01,"high":24.15,"low":23.52,"open":23.93,"volume":9802800},{"timestamp":1320762600,"date":"2011-11-08","index":245,"close":25.04,"high":25.17,"low":23.98,"open":24.2,"volume":19891800}],"post":[{"timestamp":1320849000,"date":"2011-11-09","index":246,"close":22.31,"high":23.57,"low":22.15,"open":23.07,"volume":32911600},{"timestamp":1320935400,"date":"2011-11-10","index":247,"close":22.7,"high":22.85,"low":21.93,"open":22.44,"volume":15866600},{"timestamp":1321021800,"date":"2011-11-11","index":248,"close":22.51,"high":23.1,"low":22.22,"open":22.95,"volume":15438300},{"timestamp":1321281000,"date":"2011-11-14","index":249,"close":22.99,"high":23.29,"low":22.51,"open":22.56,"volume":13433300},{"timestamp":1321367400,"date":"2011-11-15","index":250,"close":23.35,"high":23.53,"low":22.6,"open":22.81,"volume":13867200},{"timestamp":1321453800,"date":"2011-11-16","index":251,"close":22.65,"high":23.35,"low":22.62,"open":23.24,"volume":9297200},{"timestamp":1321540200,"date":"2011-11-17","index":252,"close":21.79,"high":22.75,"low":21.56,"open":22.72,"volume":12692700},{"timestamp":1321626600,"date":"2011-11-18","index":253,"close":21.68,"high":22.18,"low":21.62,"open":22.01,"volume":6592500},{"timestamp":1321885800,"date":"2011-11-21","index":254,"close":21.05,"high":21.18,"low":20.54,"open":21.1,"volume":11757900},{"timestamp":1321972200,"date":"2011-11-22","index":255,"close":20.73,"high":21.12,"low":20.7,"open":20.92,"volume":7288600},{"timestamp":1322058600,"date":"2011-11-23","index":256,"close":20.24,"high":20.69,"low":20.06,"open":20.48,"volume":9594500}]},{"date":"2011-08-04","estimated":1.2,"reported":1.54,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":167,"close":29.24,"high":29.48,"low":29.05,"open":29.45,"volume":6997900},{"timestamp":1311255000,"date":"2011-07-21","index":168,"close":29.96,"high":30.02,"low":29.16,"open":29.39,"volume":12231600},{"timestamp":1311341400,"date":"2011-07-22","index":169,"close":30.1,"high":30.29,"low":29.88,"open":29.97,"volume":7820100},{"timestamp":1311600600,"date":"2011-07-25","index":170,"close":29.5,"high":29.84,"low":29.39,"open":29.53,"volume":8690700},{"timestamp":1311687000,"date":"2011-07-26","index":171,"close":29.09,"high":29.7,"low":28.96,"open":29.67,"volume":9268400},{"timestamp":1311773400,"date":"2011-07-27","index":172,"close":28.14,"high":29,"low":28.03,"open":28.9,"volume":14552900},{"timestamp":1311859800,"date":"2011-07-28","index":173,"close":28.1,"high":28.9,"low":28.02,"open":28.22,"volume":11029000},{"timestamp":1311946200,"date":"2011-07-29","index":174,"close":27.68,"high":28.1,"low":27.31,"open":27.62,"volume":12182900},{"timestamp":1312205400,"date":"2011-08-01","index":175,"close":28.07,"high":28.88,"low":27.7,"open":28.88,"volume":12825600},{"timestamp":1312291800,"date":"2011-08-02","index":176,"close":27.05,"high":28.09,"low":27.02,"open":27.75,"volume":18222000},{"timestamp":1312378200,"date":"2011-08-03","index":177,"close":27.17,"high":27.17,"low":26.13,"open":27.03,"volume":15790400}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":178,"close":25.99,"high":27.2,"low":25.71,"open":27.16,"volume":38839500},{"timestamp":1312551000,"date":"2011-08-05","index":179,"close":26.31,"high":26.46,"low":24.49,"open":26.07,"volume":34926100},{"timestamp":1312810200,"date":"2011-08-08","index":180,"close":24.57,"high":25.35,"low":23.79,"open":24.61,"volume":32608700},{"timestamp":1312896600,"date":"2011-08-09","index":181,"close":25.54,"high":25.56,"low":24,"open":25.09,"volume":26704600},{"timestamp":1312983000,"date":"2011-08-10","index":182,"close":23.92,"high":25,"low":23.83,"open":24.66,"volume":20642400},{"timestamp":1313069400,"date":"2011-08-11","index":183,"close":25.81,"high":26.17,"low":24.11,"open":24.11,"volume":25179600},{"timestamp":1313155800,"date":"2011-08-12","index":184,"close":25.75,"high":26.5,"low":25.49,"open":26.3,"volume":18861500},{"timestamp":1313415000,"date":"2011-08-15","index":185,"close":26.42,"high":26.54,"low":25.79,"open":26.03,"volume":12994800},{"timestamp":1313501400,"date":"2011-08-16","index":186,"close":25.83,"high":26.69,"low":25.69,"open":26.22,"volume":10145500},{"timestamp":1313587800,"date":"2011-08-17","index":187,"close":24.94,"high":26.09,"low":24.9,"open":26,"volume":12062000},{"timestamp":1313674200,"date":"2011-08-18","index":188,"close":23.6,"high":24.08,"low":23.27,"open":23.99,"volume":15853700}]},{"date":"2011-05-05","estimated":0.91,"reported":0.95,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":104,"close":29.59,"high":29.91,"low":29.17,"open":29.81,"volume":19914800},{"timestamp":1303306200,"date":"2011-04-20","index":105,"close":29.93,"high":30.38,"low":29.42,"open":29.76,"volume":22038100},{"timestamp":1303392600,"date":"2011-04-21","index":106,"close":30.95,"high":31,"low":30.01,"open":30.05,"volume":18920800},{"timestamp":1303738200,"date":"2011-04-25","index":107,"close":31.14,"high":31.19,"low":30.32,"open":31,"volume":15442500},{"timestamp":1303824600,"date":"2011-04-26","index":108,"close":31.27,"high":31.51,"low":30.96,"open":31.39,"volume":15700000},{"timestamp":1303911000,"date":"2011-04-27","index":109,"close":31.78,"high":31.79,"low":31.28,"open":31.47,"volume":14945600},{"timestamp":1303997400,"date":"2011-04-28","index":110,"close":31.91,"high":32.1,"low":31.48,"open":31.76,"volume":15810100},{"timestamp":1304083800,"date":"2011-04-29","index":111,"close":32.09,"high":32.58,"low":31.91,"open":31.99,"volume":13774600},{"timestamp":1304343000,"date":"2011-05-02","index":112,"close":32.18,"high":32.5,"low":31.92,"open":32.41,"volume":11014500},{"timestamp":1304429400,"date":"2011-05-03","index":113,"close":32.99,"high":33.2,"low":32.36,"open":32.38,"volume":29894800},{"timestamp":1304515800,"date":"2011-05-04","index":114,"close":33.04,"high":33.47,"low":32.71,"open":33.16,"volume":20492000}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":115,"close":32.02,"high":32.68,"low":31.49,"open":32.06,"volume":26623400},{"timestamp":1304688600,"date":"2011-05-06","index":116,"close":31.91,"high":32.6,"low":31.84,"open":32.5,"volume":12801800},{"timestamp":1304947800,"date":"2011-05-09","index":117,"close":31.39,"high":32.06,"low":31.36,"open":31.74,"volume":10716400},{"timestamp":1305034200,"date":"2011-05-10","index":118,"close":31.61,"high":31.64,"low":31.33,"open":31.47,"volume":7841900},{"timestamp":1305120600,"date":"2011-05-11","index":119,"close":31.3,"high":31.86,"low":31.11,"open":31.57,"volume":9073300},{"timestamp":1305207000,"date":"2011-05-12","index":120,"close":31.42,"high":31.6,"low":30.93,"open":31.07,"volume":14128200},{"timestamp":1305293400,"date":"2011-05-13","index":121,"close":31.07,"high":31.54,"low":30.85,"open":31.46,"volume":10837200},{"timestamp":1305552600,"date":"2011-05-16","index":122,"close":31.1,"high":31.5,"low":31.08,"open":31.25,"volume":7291700},{"timestamp":1305639000,"date":"2011-05-17","index":123,"close":31.1,"high":31.38,"low":30.83,"open":31.06,"volume":11191200},{"timestamp":1305725400,"date":"2011-05-18","index":124,"close":31.52,"high":31.62,"low":31,"open":31.07,"volume":9949400},{"timestamp":1305811800,"date":"2011-05-19","index":125,"close":31.47,"high":31.79,"low":31.31,"open":31.53,"volume":9575300}]},{"date":"2011-02-24","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":55,"close":36.89,"high":37.05,"low":36.4,"open":36.97,"volume":6243000},{"timestamp":1297261800,"date":"2011-02-09","index":56,"close":36.41,"high":36.91,"low":36.28,"open":36.82,"volume":6399300},{"timestamp":1297348200,"date":"2011-02-10","index":57,"close":35.88,"high":36.64,"low":35.52,"open":36.17,"volume":11542400},{"timestamp":1297434600,"date":"2011-02-11","index":58,"close":36.45,"high":36.57,"low":35.55,"open":35.76,"volume":13508300},{"timestamp":1297693800,"date":"2011-02-14","index":59,"close":36.29,"high":36.56,"low":35.47,"open":36.55,"volume":7121200},{"timestamp":1297780200,"date":"2011-02-15","index":60,"close":36.11,"high":36.41,"low":35.8,"open":36.19,"volume":10336500},{"timestamp":1297866600,"date":"2011-02-16","index":61,"close":36.75,"high":36.84,"low":36.02,"open":36.11,"volume":8680900},{"timestamp":1297953000,"date":"2011-02-17","index":62,"close":36.37,"high":36.7,"low":36.3,"open":36.55,"volume":7463000},{"timestamp":1298039400,"date":"2011-02-18","index":63,"close":36.51,"high":36.76,"low":36.38,"open":36.42,"volume":6815800},{"timestamp":1298385000,"date":"2011-02-22","index":64,"close":35.77,"high":36.15,"low":35.45,"open":35.86,"volume":13937400},{"timestamp":1298471400,"date":"2011-02-23","index":65,"close":34.59,"high":35.94,"low":33.8,"open":35.85,"volume":28192500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":66,"close":33.02,"high":35,"low":32.05,"open":34.9,"volume":63562800},{"timestamp":1298644200,"date":"2011-02-25","index":67,"close":33.25,"high":34.2,"low":33.05,"open":33.67,"volume":29017800},{"timestamp":1298903400,"date":"2011-02-28","index":68,"close":33.53,"high":33.74,"low":32.86,"open":33.49,"volume":15886400},{"timestamp":1298989800,"date":"2011-03-01","index":69,"close":32.95,"high":33.75,"low":32.43,"open":33.69,"volume":27321600},{"timestamp":1299076200,"date":"2011-03-02","index":70,"close":32.88,"high":33.17,"low":32.59,"open":32.9,"volume":14306700},{"timestamp":1299162600,"date":"2011-03-03","index":71,"close":33.03,"high":33.17,"low":32.65,"open":33.03,"volume":17614800},{"timestamp":1299249000,"date":"2011-03-04","index":72,"close":32.39,"high":33.08,"low":32.01,"open":33.07,"volume":24240900},{"timestamp":1299508200,"date":"2011-03-07","index":73,"close":31.7,"high":32.5,"low":31.52,"open":32.35,"volume":15077100},{"timestamp":1299594600,"date":"2011-03-08","index":74,"close":32.72,"high":32.82,"low":31.69,"open":31.74,"volume":14509400},{"timestamp":1299681000,"date":"2011-03-09","index":75,"close":32.25,"high":32.76,"low":32.1,"open":32.74,"volume":11225600},{"timestamp":1299767400,"date":"2011-03-10","index":76,"close":31.42,"high":31.78,"low":30.95,"open":31.47,"volume":38333600}]}] diff --git a/data/GM_partial.json b/data/GM_partial.json index ad60804bd..08e560a9c 100644 --- a/data/GM_partial.json +++ b/data/GM_partial.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.8,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":1.91,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":1.85,"reported":1.91,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":3178,"close":39.64,"high":39.75,"low":39.19,"open":39.58,"volume":10507300},{"timestamp":1689082200,"date":"2023-07-11","index":3179,"close":39.97,"high":40.1,"low":39.16,"open":39.57,"volume":11399600},{"timestamp":1689168600,"date":"2023-07-12","index":3180,"close":40.41,"high":40.97,"low":40.38,"open":40.84,"volume":14534200},{"timestamp":1689255000,"date":"2023-07-13","index":3181,"close":40.5,"high":41.04,"low":40.41,"open":40.72,"volume":12446400},{"timestamp":1689341400,"date":"2023-07-14","index":3182,"close":40,"high":40.7,"low":39.94,"open":40.61,"volume":11044500},{"timestamp":1689600600,"date":"2023-07-17","index":3183,"close":38.75,"high":39.54,"low":38.51,"open":39.48,"volume":16143000},{"timestamp":1689687000,"date":"2023-07-18","index":3184,"close":39.13,"high":39.19,"low":38.55,"open":38.74,"volume":13306900},{"timestamp":1689773400,"date":"2023-07-19","index":3185,"close":39.23,"high":39.58,"low":39.16,"open":39.3,"volume":12775300},{"timestamp":1689859800,"date":"2023-07-20","index":3186,"close":39.26,"high":39.33,"low":38.72,"open":38.97,"volume":10626400},{"timestamp":1689946200,"date":"2023-07-21","index":3187,"close":38.55,"high":39.67,"low":38.34,"open":39.64,"volume":13619500},{"timestamp":1690205400,"date":"2023-07-24","index":3188,"close":39.3,"high":39.48,"low":38.76,"open":38.87,"volume":18209200}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":3189,"close":37.92,"high":38.78,"low":37.11,"open":37.73,"volume":30599100},{"timestamp":1690378200,"date":"2023-07-26","index":3190,"close":38.29,"high":38.45,"low":37.64,"open":37.96,"volume":15673500},{"timestamp":1690464600,"date":"2023-07-27","index":3191,"close":38.97,"high":39.45,"low":38.53,"open":38.73,"volume":17589300},{"timestamp":1690551000,"date":"2023-07-28","index":3192,"close":38.05,"high":38.98,"low":37.74,"open":38.75,"volume":17473700},{"timestamp":1690810200,"date":"2023-07-31","index":3193,"close":38.37,"high":38.37,"low":37.8,"open":38.15,"volume":12138200},{"timestamp":1690896600,"date":"2023-08-01","index":3194,"close":38.12,"high":38.36,"low":37.9,"open":38.04,"volume":10232100},{"timestamp":1690983000,"date":"2023-08-02","index":3195,"close":37.39,"high":37.83,"low":37.26,"open":37.63,"volume":15516400},{"timestamp":1691069400,"date":"2023-08-03","index":3196,"close":36.92,"high":37.19,"low":36.63,"open":37.19,"volume":14754800},{"timestamp":1691155800,"date":"2023-08-04","index":3197,"close":36.57,"high":37.09,"low":36.37,"open":36.85,"volume":12405300},{"timestamp":1691415000,"date":"2023-08-07","index":3198,"close":37.09,"high":37.1,"low":36.36,"open":36.83,"volume":9910700},{"timestamp":1691501400,"date":"2023-08-08","index":3199,"close":36.84,"high":36.88,"low":36.1,"open":36.28,"volume":10281700}]},{"date":"2023-04-25","estimated":1.73,"reported":2.21,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":3116,"close":35.73,"high":35.74,"low":34.26,"open":34.35,"volume":11530400},{"timestamp":1681219800,"date":"2023-04-11","index":3117,"close":35.41,"high":35.97,"low":35.34,"open":35.88,"volume":16410500},{"timestamp":1681306200,"date":"2023-04-12","index":3118,"close":34.62,"high":36.06,"low":34.53,"open":35.99,"volume":12027400},{"timestamp":1681392600,"date":"2023-04-13","index":3119,"close":34.53,"high":34.69,"low":33.72,"open":34.56,"volume":16066200},{"timestamp":1681479000,"date":"2023-04-14","index":3120,"close":34.49,"high":35.29,"low":34.25,"open":34.75,"volume":9162900},{"timestamp":1681738200,"date":"2023-04-17","index":3121,"close":35.14,"high":35.15,"low":34.33,"open":34.38,"volume":10248900},{"timestamp":1681824600,"date":"2023-04-18","index":3122,"close":35.33,"high":35.57,"low":35.07,"open":35.45,"volume":9444600},{"timestamp":1681911000,"date":"2023-04-19","index":3123,"close":34.58,"high":34.88,"low":34.22,"open":34.87,"volume":11002300},{"timestamp":1681997400,"date":"2023-04-20","index":3124,"close":33.54,"high":33.73,"low":32.84,"open":33.28,"volume":15294800},{"timestamp":1682083800,"date":"2023-04-21","index":3125,"close":33.55,"high":33.77,"low":32.97,"open":33.53,"volume":12358700},{"timestamp":1682343000,"date":"2023-04-24","index":3126,"close":34.29,"high":34.4,"low":33.56,"open":33.77,"volume":16836800}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":3127,"close":32.91,"high":34.08,"low":32.68,"open":33.99,"volume":34044400},{"timestamp":1682515800,"date":"2023-04-26","index":3128,"close":32.22,"high":33.12,"low":32.08,"open":32.9,"volume":18780900},{"timestamp":1682602200,"date":"2023-04-27","index":3129,"close":32.72,"high":32.82,"low":31.84,"open":32.36,"volume":19730100},{"timestamp":1682688600,"date":"2023-04-28","index":3130,"close":33.04,"high":33.3,"low":32.41,"open":32.42,"volume":15510700},{"timestamp":1682947800,"date":"2023-05-01","index":3131,"close":33.48,"high":34.28,"low":33.44,"open":34,"volume":16892300},{"timestamp":1683034200,"date":"2023-05-02","index":3132,"close":33.08,"high":33.41,"low":32.51,"open":33.2,"volume":14527600},{"timestamp":1683120600,"date":"2023-05-03","index":3133,"close":32.48,"high":33.39,"low":32.37,"open":32.76,"volume":13494400},{"timestamp":1683207000,"date":"2023-05-04","index":3134,"close":31.69,"high":32.67,"low":31.56,"open":32.3,"volume":14807400},{"timestamp":1683293400,"date":"2023-05-05","index":3135,"close":33.26,"high":33.4,"low":32.21,"open":32.32,"volume":17183400},{"timestamp":1683552600,"date":"2023-05-08","index":3136,"close":33.66,"high":33.74,"low":33.13,"open":33.39,"volume":11267400},{"timestamp":1683639000,"date":"2023-05-09","index":3137,"close":33.28,"high":33.57,"low":33.06,"open":33.32,"volume":11841900}]},{"date":"2023-01-31","estimated":1.69,"reported":2.12,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":3058,"close":36.51,"high":36.73,"low":35.81,"open":36.48,"volume":21242800},{"timestamp":1673965800,"date":"2023-01-17","index":3059,"close":36.61,"high":37.14,"low":36.21,"open":36.5,"volume":13916100},{"timestamp":1674052200,"date":"2023-01-18","index":3060,"close":36.44,"high":37.53,"low":36.42,"open":37.06,"volume":11322700},{"timestamp":1674138600,"date":"2023-01-19","index":3061,"close":35.73,"high":36.02,"low":35.13,"open":35.65,"volume":11403600},{"timestamp":1674225000,"date":"2023-01-20","index":3062,"close":35.35,"high":36.01,"low":35.28,"open":35.68,"volume":17187200},{"timestamp":1674484200,"date":"2023-01-23","index":3063,"close":36.44,"high":36.6,"low":35.53,"open":35.69,"volume":17001900},{"timestamp":1674570600,"date":"2023-01-24","index":3064,"close":36.2,"high":36.66,"low":35.82,"open":36,"volume":12072100},{"timestamp":1674657000,"date":"2023-01-25","index":3065,"close":36.32,"high":36.55,"low":35.38,"open":35.99,"volume":13715600},{"timestamp":1674743400,"date":"2023-01-26","index":3066,"close":36.48,"high":37.18,"low":36.23,"open":36.99,"volume":19559000},{"timestamp":1674829800,"date":"2023-01-27","index":3067,"close":37.95,"high":38.24,"low":36.44,"open":36.58,"volume":21995400},{"timestamp":1675089000,"date":"2023-01-30","index":3068,"close":36.29,"high":37.28,"low":36.22,"open":36.75,"volume":23596800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":3069,"close":39.32,"high":39.73,"low":38.33,"open":38.93,"volume":47396300},{"timestamp":1675261800,"date":"2023-02-01","index":3070,"close":39.3,"high":39.84,"low":38.56,"open":39.45,"volume":25569500},{"timestamp":1675348200,"date":"2023-02-02","index":3071,"close":41.5,"high":42.05,"low":39.92,"open":40.28,"volume":28757000},{"timestamp":1675434600,"date":"2023-02-03","index":3072,"close":41.13,"high":41.99,"low":40.31,"open":40.65,"volume":18566700},{"timestamp":1675693800,"date":"2023-02-06","index":3073,"close":41.34,"high":41.61,"low":40.77,"open":40.9,"volume":14285700},{"timestamp":1675780200,"date":"2023-02-07","index":3074,"close":41.4,"high":41.78,"low":40.74,"open":41.26,"volume":11542500},{"timestamp":1675866600,"date":"2023-02-08","index":3075,"close":41.57,"high":42.1,"low":40.98,"open":41.08,"volume":12318500},{"timestamp":1675953000,"date":"2023-02-09","index":3076,"close":41.63,"high":42.99,"low":41.49,"open":42.09,"volume":20848900},{"timestamp":1676039400,"date":"2023-02-10","index":3077,"close":41.35,"high":41.63,"low":40.96,"open":41.24,"volume":11447400},{"timestamp":1676298600,"date":"2023-02-13","index":3078,"close":42.02,"high":42.08,"low":40.72,"open":40.73,"volume":12854800},{"timestamp":1676385000,"date":"2023-02-14","index":3079,"close":42.43,"high":42.73,"low":41.69,"open":41.7,"volume":13012400}]},{"date":"2022-10-25","estimated":1.88,"reported":2.25,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":2992,"close":32.29,"high":32.62,"low":31.11,"open":32.38,"volume":22996100},{"timestamp":1665495000,"date":"2022-10-11","index":2993,"close":32.09,"high":32.87,"low":31.28,"open":32.01,"volume":16763800},{"timestamp":1665581400,"date":"2022-10-12","index":2994,"close":32.2,"high":32.53,"low":31.6,"open":32.12,"volume":10810300},{"timestamp":1665667800,"date":"2022-10-13","index":2995,"close":32.76,"high":32.97,"low":31.27,"open":31.29,"volume":17199800},{"timestamp":1665754200,"date":"2022-10-14","index":2996,"close":32.89,"high":33.22,"low":32.45,"open":33.07,"volume":11994100},{"timestamp":1666013400,"date":"2022-10-17","index":2997,"close":33.57,"high":33.95,"low":33.06,"open":33.7,"volume":10960500},{"timestamp":1666099800,"date":"2022-10-18","index":2998,"close":34.25,"high":34.9,"low":33.98,"open":34.78,"volume":11144700},{"timestamp":1666186200,"date":"2022-10-19","index":2999,"close":33.63,"high":34.19,"low":33.3,"open":33.79,"volume":10311300},{"timestamp":1666272600,"date":"2022-10-20","index":3000,"close":33.44,"high":34.15,"low":33.14,"open":33.74,"volume":13579800},{"timestamp":1666359000,"date":"2022-10-21","index":3001,"close":35,"high":35.01,"low":33.32,"open":33.5,"volume":14094700},{"timestamp":1666618200,"date":"2022-10-24","index":3002,"close":35.72,"high":35.88,"low":34.46,"open":34.91,"volume":18575100}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":3003,"close":37.01,"high":37.48,"low":35.83,"open":36.45,"volume":25537500},{"timestamp":1666791000,"date":"2022-10-26","index":3004,"close":37.86,"high":38.27,"low":37.18,"open":37.36,"volume":19638600},{"timestamp":1666877400,"date":"2022-10-27","index":3005,"close":38.16,"high":38.64,"low":37.41,"open":38.04,"volume":13842600},{"timestamp":1666963800,"date":"2022-10-28","index":3006,"close":38.85,"high":38.88,"low":38.09,"open":38.2,"volume":10459800},{"timestamp":1667223000,"date":"2022-10-31","index":3007,"close":39.25,"high":39.66,"low":38.36,"open":38.55,"volume":13957700},{"timestamp":1667309400,"date":"2022-11-01","index":3008,"close":39.35,"high":40.1,"low":38.85,"open":39.92,"volume":10840600},{"timestamp":1667395800,"date":"2022-11-02","index":3009,"close":38.52,"high":40.07,"low":38.46,"open":39.22,"volume":13324200},{"timestamp":1667482200,"date":"2022-11-03","index":3010,"close":38.51,"high":38.74,"low":37.65,"open":37.78,"volume":12128600},{"timestamp":1667568600,"date":"2022-11-04","index":3011,"close":39,"high":39.74,"low":38.46,"open":39.39,"volume":15089600},{"timestamp":1667831400,"date":"2022-11-07","index":3012,"close":39.39,"high":39.47,"low":38.69,"open":39.36,"volume":11526900},{"timestamp":1667917800,"date":"2022-11-08","index":3013,"close":39.05,"high":39.51,"low":38.51,"open":39.47,"volume":10946400}]},{"date":"2022-07-26","estimated":1.2,"reported":1.14,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":2928,"close":30.87,"high":32.2,"low":30.79,"open":31.91,"volume":17121600},{"timestamp":1657632600,"date":"2022-07-12","index":2929,"close":31.53,"high":32.06,"low":30.8,"open":30.92,"volume":19773400},{"timestamp":1657719000,"date":"2022-07-13","index":2930,"close":31.72,"high":31.85,"low":30.36,"open":30.85,"volume":16196700},{"timestamp":1657805400,"date":"2022-07-14","index":2931,"close":31.59,"high":31.65,"low":30.67,"open":31.15,"volume":14450400},{"timestamp":1657891800,"date":"2022-07-15","index":2932,"close":32.87,"high":32.92,"low":31.71,"open":32.25,"volume":12982900},{"timestamp":1658151000,"date":"2022-07-18","index":2933,"close":32.62,"high":33.59,"low":32.48,"open":33.3,"volume":12679300},{"timestamp":1658237400,"date":"2022-07-19","index":2934,"close":34.4,"high":34.63,"low":33.28,"open":33.35,"volume":13186300},{"timestamp":1658323800,"date":"2022-07-20","index":2935,"close":34.76,"high":35.02,"low":34.05,"open":34.18,"volume":10110600},{"timestamp":1658410200,"date":"2022-07-21","index":2936,"close":35.13,"high":35.13,"low":34.36,"open":34.76,"volume":10857400},{"timestamp":1658496600,"date":"2022-07-22","index":2937,"close":34.67,"high":35.2,"low":34.29,"open":35.17,"volume":13616700},{"timestamp":1658755800,"date":"2022-07-25","index":2938,"close":34.52,"high":35.05,"low":34.13,"open":34.86,"volume":14782700}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":2939,"close":33.34,"high":34.08,"low":33.04,"open":34.03,"volume":14533000},{"timestamp":1658928600,"date":"2022-07-27","index":2940,"close":34.68,"high":34.8,"low":33.63,"open":34.02,"volume":12292800},{"timestamp":1659015000,"date":"2022-07-28","index":2941,"close":35.74,"high":35.75,"low":34.6,"open":35.01,"volume":11802100},{"timestamp":1659101400,"date":"2022-07-29","index":2942,"close":36.26,"high":36.44,"low":35.39,"open":35.75,"volume":14375900},{"timestamp":1659360600,"date":"2022-08-01","index":2943,"close":36.77,"high":36.98,"low":35.6,"open":36.06,"volume":12224200},{"timestamp":1659447000,"date":"2022-08-02","index":2944,"close":36.13,"high":36.96,"low":36.11,"open":36.32,"volume":13124000},{"timestamp":1659533400,"date":"2022-08-03","index":2945,"close":37.31,"high":38.19,"low":36.75,"open":36.79,"volume":16047700},{"timestamp":1659619800,"date":"2022-08-04","index":2946,"close":36.23,"high":37.16,"low":36.07,"open":37.02,"volume":16882100},{"timestamp":1659706200,"date":"2022-08-05","index":2947,"close":36.06,"high":36.28,"low":35.59,"open":35.92,"volume":10878600},{"timestamp":1659965400,"date":"2022-08-08","index":2948,"close":37.56,"high":38.18,"low":36.46,"open":36.62,"volume":17398800},{"timestamp":1660051800,"date":"2022-08-09","index":2949,"close":36.62,"high":37.35,"low":36.22,"open":37.27,"volume":12752200}]},{"date":"2022-04-26","estimated":1.67,"reported":2.09,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":2866,"close":39.35,"high":40.05,"low":38.17,"open":38.35,"volume":22086800},{"timestamp":1649683800,"date":"2022-04-11","index":2867,"close":40.33,"high":41.34,"low":38.69,"open":38.81,"volume":25015300},{"timestamp":1649770200,"date":"2022-04-12","index":2868,"close":40.04,"high":40.78,"low":39.64,"open":40.61,"volume":17212800},{"timestamp":1649856600,"date":"2022-04-13","index":2869,"close":40.22,"high":40.45,"low":39.55,"open":39.62,"volume":10897600},{"timestamp":1649943000,"date":"2022-04-14","index":2870,"close":40.13,"high":40.78,"low":40.09,"open":40.15,"volume":13315700},{"timestamp":1650288600,"date":"2022-04-18","index":2871,"close":40.63,"high":40.93,"low":39.95,"open":40.13,"volume":11798000},{"timestamp":1650375000,"date":"2022-04-19","index":2872,"close":42.08,"high":42.19,"low":40.81,"open":40.81,"volume":13852800},{"timestamp":1650461400,"date":"2022-04-20","index":2873,"close":41.72,"high":43.24,"low":41.69,"open":42.25,"volume":12989800},{"timestamp":1650547800,"date":"2022-04-21","index":2874,"close":40.71,"high":43,"low":40.56,"open":42.76,"volume":12544000},{"timestamp":1650634200,"date":"2022-04-22","index":2875,"close":39.84,"high":40.74,"low":39.78,"open":40.46,"volume":17718400},{"timestamp":1650893400,"date":"2022-04-25","index":2876,"close":39.82,"high":39.99,"low":38.67,"open":39.35,"volume":18704400}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":2877,"close":38.04,"high":39.45,"low":37.89,"open":39.22,"volume":21679500},{"timestamp":1651066200,"date":"2022-04-27","index":2878,"close":38.66,"high":39.52,"low":37.7,"open":38.29,"volume":19827700},{"timestamp":1651152600,"date":"2022-04-28","index":2879,"close":38.75,"high":39.61,"low":37.31,"open":39.35,"volume":22795600},{"timestamp":1651239000,"date":"2022-04-29","index":2880,"close":37.91,"high":39.42,"low":37.78,"open":38.81,"volume":16737800},{"timestamp":1651498200,"date":"2022-05-02","index":2881,"close":38.45,"high":38.49,"low":37.25,"open":37.67,"volume":16119900},{"timestamp":1651584600,"date":"2022-05-03","index":2882,"close":39.94,"high":40.27,"low":38.82,"open":39.32,"volume":19132700},{"timestamp":1651671000,"date":"2022-05-04","index":2883,"close":41.17,"high":41.24,"low":39.3,"open":39.6,"volume":15813700},{"timestamp":1651757400,"date":"2022-05-05","index":2884,"close":39.95,"high":40.75,"low":39.35,"open":40.32,"volume":15317100},{"timestamp":1651843800,"date":"2022-05-06","index":2885,"close":39.58,"high":40.12,"low":38.8,"open":39.79,"volume":14684900},{"timestamp":1652103000,"date":"2022-05-09","index":2886,"close":38.26,"high":40.22,"low":38.08,"open":38.98,"volume":18508800},{"timestamp":1652189400,"date":"2022-05-10","index":2887,"close":38.7,"high":39.49,"low":37.52,"open":39.39,"volume":20206400}]},{"date":"2022-02-01","estimated":1.19,"reported":1.35,"pre":[{"timestamp":1642170600,"date":"2022-01-14","index":2808,"close":61.1,"high":61.77,"low":59.99,"open":61.1,"volume":16180300},{"timestamp":1642516200,"date":"2022-01-18","index":2809,"close":58.79,"high":60.35,"low":58.54,"open":60.13,"volume":18299100},{"timestamp":1642602600,"date":"2022-01-19","index":2810,"close":56.24,"high":59.84,"low":56.13,"open":59.31,"volume":20576000},{"timestamp":1642689000,"date":"2022-01-20","index":2811,"close":54.65,"high":57.33,"low":54.42,"open":56.02,"volume":21554100},{"timestamp":1642775400,"date":"2022-01-21","index":2812,"close":53.28,"high":54.7,"low":52.69,"open":54.52,"volume":25692800},{"timestamp":1643034600,"date":"2022-01-24","index":2813,"close":52.64,"high":52.66,"low":49.37,"open":51.4,"volume":32931800},{"timestamp":1643121000,"date":"2022-01-25","index":2814,"close":51.9,"high":52.51,"low":50.82,"open":51.6,"volume":22164500},{"timestamp":1643207400,"date":"2022-01-26","index":2815,"close":52.35,"high":53.99,"low":51.47,"open":53.57,"volume":23174300},{"timestamp":1643293800,"date":"2022-01-27","index":2816,"close":51.45,"high":53.35,"low":51.07,"open":52.85,"volume":21357400},{"timestamp":1643380200,"date":"2022-01-28","index":2817,"close":50.24,"high":51.25,"low":49.24,"open":51.25,"volume":26732600},{"timestamp":1643639400,"date":"2022-01-31","index":2818,"close":52.73,"high":52.75,"low":49.97,"open":50.5,"volume":20255200}],"post":[{"timestamp":1643725800,"date":"2022-02-01","index":2819,"close":54.07,"high":54.24,"low":52.12,"open":52.85,"volume":23169600},{"timestamp":1643812200,"date":"2022-02-02","index":2820,"close":53.5,"high":55.55,"low":51.68,"open":54.92,"volume":34371700},{"timestamp":1643898600,"date":"2022-02-03","index":2821,"close":53.11,"high":54.42,"low":52.55,"open":52.6,"volume":23751800},{"timestamp":1643985000,"date":"2022-02-04","index":2822,"close":51.29,"high":51.85,"low":50.52,"open":51.62,"volume":22794900},{"timestamp":1644244200,"date":"2022-02-07","index":2823,"close":50.71,"high":52,"low":50.52,"open":51.49,"volume":18046500},{"timestamp":1644330600,"date":"2022-02-08","index":2824,"close":49.46,"high":49.88,"low":47.58,"open":48.74,"volume":38629700},{"timestamp":1644417000,"date":"2022-02-09","index":2825,"close":50.72,"high":51.68,"low":50.16,"open":50.31,"volume":24290800},{"timestamp":1644503400,"date":"2022-02-10","index":2826,"close":50.34,"high":51.79,"low":49.6,"open":49.73,"volume":17017600},{"timestamp":1644589800,"date":"2022-02-11","index":2827,"close":48.83,"high":50.97,"low":48.54,"open":50.64,"volume":20183800},{"timestamp":1644849000,"date":"2022-02-14","index":2828,"close":48.4,"high":49.19,"low":48,"open":48.87,"volume":17549800},{"timestamp":1644935400,"date":"2022-02-15","index":2829,"close":49.67,"high":49.91,"low":48.93,"open":49.36,"volume":15238500}]},{"date":"2021-10-27","estimated":0.96,"reported":1.52,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":2742,"close":58.96,"high":59.33,"low":57.86,"open":58.52,"volume":17095000},{"timestamp":1634131800,"date":"2021-10-13","index":2743,"close":57.77,"high":58.94,"low":57.08,"open":58.94,"volume":18813800},{"timestamp":1634218200,"date":"2021-10-14","index":2744,"close":57.69,"high":58.29,"low":57.45,"open":58.1,"volume":11450100},{"timestamp":1634304600,"date":"2021-10-15","index":2745,"close":58,"high":58.71,"low":57.85,"open":58.34,"volume":12914600},{"timestamp":1634563800,"date":"2021-10-18","index":2746,"close":56.89,"high":57.58,"low":56.85,"open":57.41,"volume":12667900},{"timestamp":1634650200,"date":"2021-10-19","index":2747,"close":56.85,"high":57.06,"low":56.53,"open":57,"volume":10589000},{"timestamp":1634736600,"date":"2021-10-20","index":2748,"close":57.67,"high":58.24,"low":56.22,"open":56.36,"volume":13399900},{"timestamp":1634823000,"date":"2021-10-21","index":2749,"close":58.41,"high":58.67,"low":57.73,"open":58,"volume":11585400},{"timestamp":1634909400,"date":"2021-10-22","index":2750,"close":57.77,"high":58.7,"low":57.64,"open":58.37,"volume":11077600},{"timestamp":1635168600,"date":"2021-10-25","index":2751,"close":57.76,"high":58.31,"low":56.84,"open":58.05,"volume":14151000},{"timestamp":1635255000,"date":"2021-10-26","index":2752,"close":57.37,"high":58.3,"low":56.96,"open":58.02,"volume":16335800}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":2753,"close":54.26,"high":55.76,"low":54.16,"open":55.6,"volume":36397600},{"timestamp":1635427800,"date":"2021-10-28","index":2754,"close":54.24,"high":55.58,"low":54.06,"open":54.6,"volume":23020300},{"timestamp":1635514200,"date":"2021-10-29","index":2755,"close":54.43,"high":55.04,"low":53.61,"open":53.9,"volume":16680700},{"timestamp":1635773400,"date":"2021-11-01","index":2756,"close":55.49,"high":55.74,"low":54.42,"open":54.85,"volume":15677600},{"timestamp":1635859800,"date":"2021-11-02","index":2757,"close":55.59,"high":55.98,"low":54.68,"open":55.03,"volume":16377500},{"timestamp":1635946200,"date":"2021-11-03","index":2758,"close":56,"high":56.17,"low":55.09,"open":55.26,"volume":14419400},{"timestamp":1636032600,"date":"2021-11-04","index":2759,"close":58.64,"high":58.77,"low":56.27,"open":56.47,"volume":24026100},{"timestamp":1636119000,"date":"2021-11-05","index":2760,"close":58.52,"high":59.35,"low":58.05,"open":59.15,"volume":16302200},{"timestamp":1636381800,"date":"2021-11-08","index":2761,"close":59.6,"high":60.33,"low":58.48,"open":58.76,"volume":14385500},{"timestamp":1636468200,"date":"2021-11-09","index":2762,"close":58.62,"high":59.93,"low":57.81,"open":59.81,"volume":13822900},{"timestamp":1636554600,"date":"2021-11-10","index":2763,"close":59.27,"high":60.56,"low":57.73,"open":57.85,"volume":22778600}]},{"date":"2021-08-04","estimated":2.23,"reported":1.97,"pre":[{"timestamp":1626787800,"date":"2021-07-20","index":2683,"close":56.15,"high":56.38,"low":54.12,"open":54.26,"volume":13292000},{"timestamp":1626874200,"date":"2021-07-21","index":2684,"close":57.05,"high":57.47,"low":56.56,"open":56.8,"volume":11035200},{"timestamp":1626960600,"date":"2021-07-22","index":2685,"close":55.64,"high":56.76,"low":55.49,"open":56.75,"volume":12019900},{"timestamp":1627047000,"date":"2021-07-23","index":2686,"close":54.94,"high":55.79,"low":54.81,"open":55.31,"volume":14536000},{"timestamp":1627306200,"date":"2021-07-26","index":2687,"close":55.77,"high":55.91,"low":55.1,"open":55.24,"volume":9589000},{"timestamp":1627392600,"date":"2021-07-27","index":2688,"close":55,"high":55.36,"low":54.22,"open":55.21,"volume":13374900},{"timestamp":1627479000,"date":"2021-07-28","index":2689,"close":55.49,"high":55.86,"low":54.69,"open":55.42,"volume":10549200},{"timestamp":1627565400,"date":"2021-07-29","index":2690,"close":57.28,"high":57.74,"low":56.82,"open":57,"volume":15439000},{"timestamp":1627651800,"date":"2021-07-30","index":2691,"close":56.84,"high":57.81,"low":56.62,"open":56.72,"volume":13185500},{"timestamp":1627911000,"date":"2021-08-02","index":2692,"close":57.03,"high":58.6,"low":56.88,"open":57.37,"volume":12397500},{"timestamp":1627997400,"date":"2021-08-03","index":2693,"close":57.88,"high":57.96,"low":56.61,"open":57.47,"volume":12273500}],"post":[{"timestamp":1628083800,"date":"2021-08-04","index":2694,"close":52.72,"high":55.45,"low":52.21,"open":55.23,"volume":67667200},{"timestamp":1628170200,"date":"2021-08-05","index":2695,"close":54.44,"high":54.88,"low":53.55,"open":53.86,"volume":28571400},{"timestamp":1628256600,"date":"2021-08-06","index":2696,"close":55.05,"high":55.35,"low":54.26,"open":54.81,"volume":14970100},{"timestamp":1628515800,"date":"2021-08-09","index":2697,"close":53.95,"high":54.37,"low":53.4,"open":54.27,"volume":16080000},{"timestamp":1628602200,"date":"2021-08-10","index":2698,"close":54.26,"high":54.38,"low":53.66,"open":54,"volume":14479100},{"timestamp":1628688600,"date":"2021-08-11","index":2699,"close":54.27,"high":54.5,"low":53.45,"open":54.42,"volume":15814600},{"timestamp":1628775000,"date":"2021-08-12","index":2700,"close":54.62,"high":55.04,"low":54.19,"open":54.44,"volume":10760900},{"timestamp":1628861400,"date":"2021-08-13","index":2701,"close":53.65,"high":54.71,"low":53.59,"open":54.56,"volume":11849200},{"timestamp":1629120600,"date":"2021-08-16","index":2702,"close":52.95,"high":53.26,"low":52.49,"open":53.01,"volume":17019000},{"timestamp":1629207000,"date":"2021-08-17","index":2703,"close":50.47,"high":52.08,"low":50.2,"open":51.98,"volume":28477800},{"timestamp":1629293400,"date":"2021-08-18","index":2704,"close":50.84,"high":51.49,"low":50.4,"open":50.53,"volume":15271400}]},{"date":"2021-05-05","estimated":1.04,"reported":2.25,"pre":[{"timestamp":1618925400,"date":"2021-04-20","index":2620,"close":55.77,"high":57.28,"low":54.92,"open":57.12,"volume":23736100},{"timestamp":1619011800,"date":"2021-04-21","index":2621,"close":57.49,"high":57.5,"low":54.71,"open":55.28,"volume":14648700},{"timestamp":1619098200,"date":"2021-04-22","index":2622,"close":56.66,"high":57.8,"low":56.13,"open":57.54,"volume":15822200},{"timestamp":1619184600,"date":"2021-04-23","index":2623,"close":57.53,"high":57.74,"low":56.43,"open":56.77,"volume":10803300},{"timestamp":1619443800,"date":"2021-04-26","index":2624,"close":58.21,"high":58.58,"low":57.66,"open":57.86,"volume":11553900},{"timestamp":1619530200,"date":"2021-04-27","index":2625,"close":58.97,"high":59.1,"low":58.02,"open":58.27,"volume":9293500},{"timestamp":1619616600,"date":"2021-04-28","index":2626,"close":58.55,"high":59,"low":58.27,"open":59,"volume":10485200},{"timestamp":1619703000,"date":"2021-04-29","index":2627,"close":56.57,"high":57.75,"low":55.69,"open":57.74,"volume":21315600},{"timestamp":1619789400,"date":"2021-04-30","index":2628,"close":57.22,"high":57.34,"low":56.09,"open":56.18,"volume":15348300},{"timestamp":1620048600,"date":"2021-05-03","index":2629,"close":57.15,"high":58.34,"low":56.71,"open":57.6,"volume":11585100},{"timestamp":1620135000,"date":"2021-05-04","index":2630,"close":55.34,"high":56.59,"low":54.82,"open":56.55,"volume":22262300}],"post":[{"timestamp":1620221400,"date":"2021-05-05","index":2631,"close":57.58,"high":57.89,"low":56.33,"open":57.09,"volume":26805500},{"timestamp":1620307800,"date":"2021-05-06","index":2632,"close":58.72,"high":58.77,"low":57.43,"open":57.43,"volume":20108100},{"timestamp":1620394200,"date":"2021-05-07","index":2633,"close":58.99,"high":59.05,"low":57.27,"open":58,"volume":15480500},{"timestamp":1620653400,"date":"2021-05-10","index":2634,"close":57.41,"high":59.58,"low":57.36,"open":59,"volume":14591600},{"timestamp":1620739800,"date":"2021-05-11","index":2635,"close":55.73,"high":56.75,"low":54.87,"open":56.15,"volume":22773200},{"timestamp":1620826200,"date":"2021-05-12","index":2636,"close":53.76,"high":55.71,"low":53.52,"open":55.54,"volume":19348700},{"timestamp":1620912600,"date":"2021-05-13","index":2637,"close":54.6,"high":55.51,"low":54.13,"open":54.43,"volume":13308600},{"timestamp":1620999000,"date":"2021-05-14","index":2638,"close":56,"high":56.04,"low":55.01,"open":55.12,"volume":11313000},{"timestamp":1621258200,"date":"2021-05-17","index":2639,"close":56.04,"high":56.12,"low":55.19,"open":55.84,"volume":11041000},{"timestamp":1621344600,"date":"2021-05-18","index":2640,"close":55.89,"high":56.81,"low":55.85,"open":56.23,"volume":11464400},{"timestamp":1621431000,"date":"2021-05-19","index":2641,"close":55.53,"high":55.62,"low":54.12,"open":55,"volume":11693700}]},{"date":"2021-02-10","estimated":1.6,"reported":1.93,"pre":[{"timestamp":1611671400,"date":"2021-01-26","index":2562,"close":52.04,"high":53.59,"low":51.81,"open":53.39,"volume":21648200},{"timestamp":1611757800,"date":"2021-01-27","index":2563,"close":49.34,"high":50.86,"low":48.71,"open":50.8,"volume":38315200},{"timestamp":1611844200,"date":"2021-01-28","index":2564,"close":51.04,"high":53,"low":49.56,"open":49.88,"volume":37573400},{"timestamp":1611930600,"date":"2021-01-29","index":2565,"close":50.68,"high":51.78,"low":49.96,"open":50.7,"volume":26466800},{"timestamp":1612189800,"date":"2021-02-01","index":2566,"close":51.51,"high":51.95,"low":50.44,"open":51.46,"volume":21451300},{"timestamp":1612276200,"date":"2021-02-02","index":2567,"close":52.72,"high":52.98,"low":51.96,"open":52.3,"volume":20457400},{"timestamp":1612362600,"date":"2021-02-03","index":2568,"close":54.25,"high":55.05,"low":53.19,"open":53.3,"volume":30706500},{"timestamp":1612449000,"date":"2021-02-04","index":2569,"close":54.13,"high":54.56,"low":52.97,"open":53.34,"volume":19243300},{"timestamp":1612535400,"date":"2021-02-05","index":2570,"close":54.41,"high":55.05,"low":54.15,"open":54.82,"volume":17250200},{"timestamp":1612794600,"date":"2021-02-08","index":2571,"close":56.88,"high":57.05,"low":55.67,"open":56,"volume":26990000},{"timestamp":1612881000,"date":"2021-02-09","index":2572,"close":56.06,"high":56.94,"low":55.74,"open":56.54,"volume":25168800}],"post":[{"timestamp":1612967400,"date":"2021-02-10","index":2573,"close":54.88,"high":55.69,"low":52.51,"open":55.61,"volume":55329800},{"timestamp":1613053800,"date":"2021-02-11","index":2574,"close":53.5,"high":53.8,"low":52.35,"open":53.61,"volume":29871400},{"timestamp":1613140200,"date":"2021-02-12","index":2575,"close":53.6,"high":54.19,"low":52.96,"open":53,"volume":15317400},{"timestamp":1613485800,"date":"2021-02-16","index":2576,"close":53.46,"high":53.99,"low":53.22,"open":53.71,"volume":18541600},{"timestamp":1613572200,"date":"2021-02-17","index":2577,"close":52.89,"high":53.33,"low":52.08,"open":52.84,"volume":13989700},{"timestamp":1613658600,"date":"2021-02-18","index":2578,"close":52.16,"high":52.62,"low":51.6,"open":52.56,"volume":17615900},{"timestamp":1613745000,"date":"2021-02-19","index":2579,"close":52.57,"high":53.29,"low":52.22,"open":52.5,"volume":15354400},{"timestamp":1614004200,"date":"2021-02-22","index":2580,"close":51.98,"high":52.93,"low":51.88,"open":52,"volume":14501300},{"timestamp":1614090600,"date":"2021-02-23","index":2581,"close":51.11,"high":51.38,"low":49.35,"open":51,"volume":21202700},{"timestamp":1614177000,"date":"2021-02-24","index":2582,"close":52.9,"high":53.21,"low":51.29,"open":51.95,"volume":18375000},{"timestamp":1614263400,"date":"2021-02-25","index":2583,"close":50.6,"high":52.93,"low":50.55,"open":52.7,"volume":20628900}]},{"date":"2020-11-05","estimated":1.38,"reported":2.83,"pre":[{"timestamp":1603287000,"date":"2020-10-21","index":2497,"close":35.77,"high":36.28,"low":35.13,"open":36.1,"volume":23277900},{"timestamp":1603373400,"date":"2020-10-22","index":2498,"close":37.41,"high":37.43,"low":35.88,"open":35.9,"volume":23288900},{"timestamp":1603459800,"date":"2020-10-23","index":2499,"close":36.83,"high":38.03,"low":36.78,"open":37.49,"volume":16296300},{"timestamp":1603719000,"date":"2020-10-26","index":2500,"close":35.82,"high":36.43,"low":35.2,"open":36.27,"volume":15448100},{"timestamp":1603805400,"date":"2020-10-27","index":2501,"close":34.89,"high":35.85,"low":34.75,"open":35.55,"volume":11168600},{"timestamp":1603891800,"date":"2020-10-28","index":2502,"close":34.09,"high":34.63,"low":33.55,"open":33.73,"volume":15010800},{"timestamp":1603978200,"date":"2020-10-29","index":2503,"close":34.89,"high":35.66,"low":34.36,"open":34.51,"volume":14230400},{"timestamp":1604064600,"date":"2020-10-30","index":2504,"close":34.53,"high":35.03,"low":33.96,"open":34.46,"volume":13074000},{"timestamp":1604327400,"date":"2020-11-02","index":2505,"close":34.55,"high":35.38,"low":34.38,"open":35.12,"volume":14648400},{"timestamp":1604413800,"date":"2020-11-03","index":2506,"close":35.35,"high":35.99,"low":34.89,"open":35.1,"volume":11439100},{"timestamp":1604500200,"date":"2020-11-04","index":2507,"close":35.24,"high":35.77,"low":34.23,"open":35.31,"volume":14740600}],"post":[{"timestamp":1604586600,"date":"2020-11-05","index":2508,"close":37.14,"high":37.25,"low":35.34,"open":36.9,"volume":35075000},{"timestamp":1604673000,"date":"2020-11-06","index":2509,"close":37.47,"high":38.14,"low":37.01,"open":37.5,"volume":18089200},{"timestamp":1604932200,"date":"2020-11-09","index":2510,"close":38.96,"high":39.72,"low":38.63,"open":38.72,"volume":22100800},{"timestamp":1605018600,"date":"2020-11-10","index":2511,"close":41.08,"high":41.59,"low":39.56,"open":39.75,"volume":26746900},{"timestamp":1605105000,"date":"2020-11-11","index":2512,"close":40.56,"high":41.77,"low":40.11,"open":41.29,"volume":19841100},{"timestamp":1605191400,"date":"2020-11-12","index":2513,"close":39.32,"high":40.24,"low":38.81,"open":40.11,"volume":20239900},{"timestamp":1605277800,"date":"2020-11-13","index":2514,"close":41.19,"high":41.32,"low":39.6,"open":39.69,"volume":15004300},{"timestamp":1605537000,"date":"2020-11-16","index":2515,"close":42.13,"high":42.15,"low":40.92,"open":41.77,"volume":16692100},{"timestamp":1605623400,"date":"2020-11-17","index":2516,"close":41.98,"high":42.54,"low":41.14,"open":41.85,"volume":16088200},{"timestamp":1605709800,"date":"2020-11-18","index":2517,"close":42.72,"high":44.13,"low":42.06,"open":42.19,"volume":27632500},{"timestamp":1605796200,"date":"2020-11-19","index":2518,"close":42.82,"high":43.19,"low":42.18,"open":42.61,"volume":17214500}]},{"date":"2020-07-29","estimated":-1.77,"reported":-0.5,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":2427,"close":25.64,"high":25.85,"low":24.67,"open":24.8,"volume":16477100},{"timestamp":1594819800,"date":"2020-07-15","index":2428,"close":26.88,"high":27.03,"low":26.13,"open":26.32,"volume":14893700},{"timestamp":1594906200,"date":"2020-07-16","index":2429,"close":26.85,"high":27.19,"low":26.26,"open":26.35,"volume":9736400},{"timestamp":1594992600,"date":"2020-07-17","index":2430,"close":26.45,"high":27,"low":26.25,"open":26.99,"volume":8116100},{"timestamp":1595251800,"date":"2020-07-20","index":2431,"close":26.01,"high":26.54,"low":25.77,"open":26.21,"volume":8663500},{"timestamp":1595338200,"date":"2020-07-21","index":2432,"close":26.15,"high":26.48,"low":25.97,"open":26.17,"volume":9738200},{"timestamp":1595424600,"date":"2020-07-22","index":2433,"close":26.3,"high":26.5,"low":25.8,"open":25.87,"volume":10702600},{"timestamp":1595511000,"date":"2020-07-23","index":2434,"close":26.76,"high":27.33,"low":26.33,"open":26.44,"volume":13653500},{"timestamp":1595597400,"date":"2020-07-24","index":2435,"close":26.25,"high":26.88,"low":26.11,"open":26.6,"volume":8584800},{"timestamp":1595856600,"date":"2020-07-27","index":2436,"close":25.7,"high":25.92,"low":25.31,"open":25.88,"volume":16598100},{"timestamp":1595943000,"date":"2020-07-28","index":2437,"close":26.33,"high":26.75,"low":25.69,"open":25.78,"volume":12854300}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":2438,"close":25.89,"high":27.05,"low":24.93,"open":27.04,"volume":28792100},{"timestamp":1596115800,"date":"2020-07-30","index":2439,"close":25.2,"high":25.46,"low":25.02,"open":25.13,"volume":16012000},{"timestamp":1596202200,"date":"2020-07-31","index":2440,"close":24.89,"high":25.15,"low":24.44,"open":25.12,"volume":17789000},{"timestamp":1596461400,"date":"2020-08-03","index":2441,"close":25.64,"high":25.77,"low":24.82,"open":25.06,"volume":10441200},{"timestamp":1596547800,"date":"2020-08-04","index":2442,"close":25.8,"high":26.03,"low":25.51,"open":25.87,"volume":15728800},{"timestamp":1596634200,"date":"2020-08-05","index":2443,"close":26.33,"high":26.35,"low":25.88,"open":26.2,"volume":9075100},{"timestamp":1596720600,"date":"2020-08-06","index":2444,"close":26.62,"high":27.19,"low":26.15,"open":26.17,"volume":14171800},{"timestamp":1596807000,"date":"2020-08-07","index":2445,"close":26.72,"high":26.81,"low":26.17,"open":26.48,"volume":8038600},{"timestamp":1597066200,"date":"2020-08-10","index":2446,"close":27.98,"high":28.06,"low":26.86,"open":26.91,"volume":10853600},{"timestamp":1597152600,"date":"2020-08-11","index":2447,"close":28.52,"high":29.35,"low":28.44,"open":28.47,"volume":17260200},{"timestamp":1597239000,"date":"2020-08-12","index":2448,"close":28.03,"high":29.75,"low":27.78,"open":28.99,"volume":10060800}]},{"date":"2020-05-06","estimated":0.3,"reported":0.62,"pre":[{"timestamp":1587475800,"date":"2020-04-21","index":2369,"close":21.24,"high":21.89,"low":20.98,"open":21.27,"volume":13507300},{"timestamp":1587562200,"date":"2020-04-22","index":2370,"close":21.3,"high":21.78,"low":21.07,"open":21.65,"volume":9547300},{"timestamp":1587648600,"date":"2020-04-23","index":2371,"close":21.52,"high":22.06,"low":21.45,"open":21.55,"volume":10673000},{"timestamp":1587735000,"date":"2020-04-24","index":2372,"close":21.95,"high":22.24,"low":21.54,"open":21.71,"volume":11990500},{"timestamp":1587994200,"date":"2020-04-27","index":2373,"close":22.45,"high":22.57,"low":21.14,"open":21.52,"volume":20240600},{"timestamp":1588080600,"date":"2020-04-28","index":2374,"close":22.18,"high":23.4,"low":22.1,"open":23.18,"volume":22085500},{"timestamp":1588167000,"date":"2020-04-29","index":2375,"close":23.78,"high":24.57,"low":22.68,"open":22.75,"volume":23541000},{"timestamp":1588253400,"date":"2020-04-30","index":2376,"close":22.29,"high":23.44,"low":22.25,"open":23.44,"volume":15272400},{"timestamp":1588339800,"date":"2020-05-01","index":2377,"close":20.9,"high":21.76,"low":20.8,"open":21.65,"volume":17874500},{"timestamp":1588599000,"date":"2020-05-04","index":2378,"close":20.75,"high":20.88,"low":20.12,"open":20.45,"volume":16188800},{"timestamp":1588685400,"date":"2020-05-05","index":2379,"close":21.26,"high":21.97,"low":21.12,"open":21.25,"volume":17802300}],"post":[{"timestamp":1588771800,"date":"2020-05-06","index":2380,"close":21.89,"high":23.65,"low":21.83,"open":23.05,"volume":34430500},{"timestamp":1588858200,"date":"2020-05-07","index":2381,"close":22.44,"high":22.98,"low":22.03,"open":22.18,"volume":16977100},{"timestamp":1588944600,"date":"2020-05-08","index":2382,"close":23.93,"high":24,"low":23.05,"open":23.07,"volume":16554500},{"timestamp":1589203800,"date":"2020-05-11","index":2383,"close":22.8,"high":23.39,"low":22.59,"open":23.25,"volume":16754000},{"timestamp":1589290200,"date":"2020-05-12","index":2384,"close":22.56,"high":23.27,"low":22.55,"open":22.99,"volume":12182900},{"timestamp":1589376600,"date":"2020-05-13","index":2385,"close":21.46,"high":22.45,"low":21.13,"open":22.44,"volume":16832600},{"timestamp":1589463000,"date":"2020-05-14","index":2386,"close":22.31,"high":22.34,"low":20.49,"open":20.66,"volume":15629100},{"timestamp":1589549400,"date":"2020-05-15","index":2387,"close":22.63,"high":22.68,"low":21.83,"open":21.97,"volume":14221300},{"timestamp":1589808600,"date":"2020-05-18","index":2388,"close":24.81,"high":25.21,"low":24,"open":24,"volume":23277000},{"timestamp":1589895000,"date":"2020-05-19","index":2389,"close":24.69,"high":25.7,"low":24.29,"open":24.75,"volume":18484600},{"timestamp":1589981400,"date":"2020-05-20","index":2390,"close":25.48,"high":25.89,"low":25.22,"open":25.31,"volume":14056800}]},{"date":"2020-02-05","estimated":0.01,"reported":0.05,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":2306,"close":34.99,"high":35.55,"low":34.96,"open":35.36,"volume":11550500},{"timestamp":1579703400,"date":"2020-01-22","index":2307,"close":34.91,"high":35.35,"low":34.86,"open":35.13,"volume":7358400},{"timestamp":1579789800,"date":"2020-01-23","index":2308,"close":34.88,"high":34.99,"low":34.01,"open":34.77,"volume":8595200},{"timestamp":1579876200,"date":"2020-01-24","index":2309,"close":34.31,"high":34.99,"low":34.01,"open":34.9,"volume":9386600},{"timestamp":1580135400,"date":"2020-01-27","index":2310,"close":33.41,"high":33.76,"low":33.17,"open":33.63,"volume":10359100},{"timestamp":1580221800,"date":"2020-01-28","index":2311,"close":33.64,"high":33.86,"low":33.34,"open":33.57,"volume":8871000},{"timestamp":1580308200,"date":"2020-01-29","index":2312,"close":33.6,"high":34.04,"low":33.59,"open":33.8,"volume":6977700},{"timestamp":1580394600,"date":"2020-01-30","index":2313,"close":33.33,"high":33.45,"low":32.97,"open":33.4,"volume":11533000},{"timestamp":1580481000,"date":"2020-01-31","index":2314,"close":33.39,"high":33.49,"low":33.14,"open":33.25,"volume":18631400},{"timestamp":1580740200,"date":"2020-02-03","index":2315,"close":33.72,"high":34.34,"low":33.52,"open":33.56,"volume":17934700},{"timestamp":1580826600,"date":"2020-02-04","index":2316,"close":34.37,"high":34.82,"low":34.2,"open":34.35,"volume":14346300}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":2317,"close":35.03,"high":35.45,"low":34.19,"open":34.9,"volume":19050400},{"timestamp":1580999400,"date":"2020-02-06","index":2318,"close":34.33,"high":35.1,"low":34.25,"open":35.05,"volume":11866300},{"timestamp":1581085800,"date":"2020-02-07","index":2319,"close":33.63,"high":34.16,"low":33.42,"open":34.08,"volume":14437100},{"timestamp":1581345000,"date":"2020-02-10","index":2320,"close":34.25,"high":34.3,"low":33.67,"open":33.99,"volume":12260600},{"timestamp":1581431400,"date":"2020-02-11","index":2321,"close":35.01,"high":35.26,"low":34.07,"open":34.34,"volume":12718600},{"timestamp":1581517800,"date":"2020-02-12","index":2322,"close":35.49,"high":35.79,"low":35.13,"open":35.33,"volume":12076300},{"timestamp":1581604200,"date":"2020-02-13","index":2323,"close":35.29,"high":35.53,"low":35.16,"open":35.21,"volume":7578400},{"timestamp":1581690600,"date":"2020-02-14","index":2324,"close":34.76,"high":35.39,"low":34.42,"open":35.3,"volume":8946000},{"timestamp":1582036200,"date":"2020-02-18","index":2325,"close":34.41,"high":34.74,"low":33.96,"open":34.25,"volume":10531000},{"timestamp":1582122600,"date":"2020-02-19","index":2326,"close":34.92,"high":35.1,"low":34.52,"open":34.53,"volume":9079500},{"timestamp":1582209000,"date":"2020-02-20","index":2327,"close":35.29,"high":35.4,"low":34.59,"open":34.66,"volume":7817900}]},{"date":"2019-10-29","estimated":1.31,"reported":1.2,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":2239,"close":35.5,"high":35.56,"low":35.27,"open":35.39,"volume":5630700},{"timestamp":1571146200,"date":"2019-10-15","index":2240,"close":36.26,"high":36.56,"low":35.17,"open":35.47,"volume":10249400},{"timestamp":1571232600,"date":"2019-10-16","index":2241,"close":36.65,"high":37.22,"low":36.45,"open":36.49,"volume":13294400},{"timestamp":1571319000,"date":"2019-10-17","index":2242,"close":36.19,"high":36.82,"low":35.87,"open":36.81,"volume":8122200},{"timestamp":1571405400,"date":"2019-10-18","index":2243,"close":36.17,"high":36.37,"low":36.01,"open":36.09,"volume":6858800},{"timestamp":1571664600,"date":"2019-10-21","index":2244,"close":35.93,"high":36.72,"low":35.63,"open":36.44,"volume":7039300},{"timestamp":1571751000,"date":"2019-10-22","index":2245,"close":36.31,"high":36.58,"low":35.56,"open":35.77,"volume":6730400},{"timestamp":1571837400,"date":"2019-10-23","index":2246,"close":36.61,"high":36.64,"low":35.83,"open":36.25,"volume":6413900},{"timestamp":1571923800,"date":"2019-10-24","index":2247,"close":35.82,"high":36.77,"low":35.74,"open":36.62,"volume":6718800},{"timestamp":1572010200,"date":"2019-10-25","index":2248,"close":36.74,"high":36.82,"low":35.76,"open":35.78,"volume":8735600},{"timestamp":1572269400,"date":"2019-10-28","index":2249,"close":36.64,"high":37.3,"low":36.49,"open":37.21,"volume":10645500}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":2250,"close":38.21,"high":38.7,"low":37.6,"open":37.6,"volume":18562500},{"timestamp":1572442200,"date":"2019-10-30","index":2251,"close":37.91,"high":38.26,"low":37.42,"open":38.26,"volume":7393200},{"timestamp":1572528600,"date":"2019-10-31","index":2252,"close":37.16,"high":37.91,"low":36.86,"open":37.62,"volume":7652700},{"timestamp":1572615000,"date":"2019-11-01","index":2253,"close":37.97,"high":38.07,"low":37.21,"open":37.21,"volume":7925300},{"timestamp":1572877800,"date":"2019-11-04","index":2254,"close":38.39,"high":38.49,"low":38.22,"open":38.35,"volume":7782300},{"timestamp":1572964200,"date":"2019-11-05","index":2255,"close":38.23,"high":38.89,"low":38.21,"open":38.61,"volume":7317800},{"timestamp":1573050600,"date":"2019-11-06","index":2256,"close":38.42,"high":38.48,"low":37.76,"open":38.37,"volume":7280900},{"timestamp":1573137000,"date":"2019-11-07","index":2257,"close":38.49,"high":38.9,"low":38.46,"open":38.6,"volume":8070100},{"timestamp":1573223400,"date":"2019-11-08","index":2258,"close":38.67,"high":38.67,"low":37.82,"open":38.42,"volume":5913000},{"timestamp":1573482600,"date":"2019-11-11","index":2259,"close":38.72,"high":38.8,"low":38.38,"open":38.6,"volume":3907400},{"timestamp":1573569000,"date":"2019-11-12","index":2260,"close":38.59,"high":38.96,"low":38.36,"open":38.74,"volume":12687200}]},{"date":"2019-08-01","estimated":1.44,"reported":1.64,"pre":[{"timestamp":1563370200,"date":"2019-07-17","index":2177,"close":39.16,"high":39.46,"low":38.82,"open":39.41,"volume":5727300},{"timestamp":1563456600,"date":"2019-07-18","index":2178,"close":39.12,"high":39.28,"low":38.87,"open":38.97,"volume":5713800},{"timestamp":1563543000,"date":"2019-07-19","index":2179,"close":39.48,"high":39.82,"low":39.24,"open":39.4,"volume":8194500},{"timestamp":1563802200,"date":"2019-07-22","index":2180,"close":39.86,"high":40.37,"low":39.77,"open":39.96,"volume":6812800},{"timestamp":1563888600,"date":"2019-07-23","index":2181,"close":40.71,"high":40.92,"low":40.15,"open":40.35,"volume":12584300},{"timestamp":1563975000,"date":"2019-07-24","index":2182,"close":40.88,"high":40.91,"low":40.33,"open":40.59,"volume":7318200},{"timestamp":1564061400,"date":"2019-07-25","index":2183,"close":40.75,"high":40.82,"low":40.12,"open":40.34,"volume":8304800},{"timestamp":1564147800,"date":"2019-07-26","index":2184,"close":40.77,"high":41,"low":40.47,"open":40.72,"volume":5705900},{"timestamp":1564407000,"date":"2019-07-29","index":2185,"close":40.68,"high":40.88,"low":40.56,"open":40.71,"volume":5711200},{"timestamp":1564493400,"date":"2019-07-30","index":2186,"close":40.43,"high":40.56,"low":39.92,"open":40.26,"volume":5436900},{"timestamp":1564579800,"date":"2019-07-31","index":2187,"close":40.34,"high":40.72,"low":40.11,"open":40.6,"volume":10155700}],"post":[{"timestamp":1564666200,"date":"2019-08-01","index":2188,"close":40.15,"high":41.9,"low":39.67,"open":41.26,"volume":18102900},{"timestamp":1564752600,"date":"2019-08-02","index":2189,"close":39.78,"high":40.23,"low":39.59,"open":39.91,"volume":9144900},{"timestamp":1565011800,"date":"2019-08-05","index":2190,"close":39.01,"high":39.28,"low":38.68,"open":39.2,"volume":9478000},{"timestamp":1565098200,"date":"2019-08-06","index":2191,"close":39.08,"high":39.31,"low":38.65,"open":39.16,"volume":7104500},{"timestamp":1565184600,"date":"2019-08-07","index":2192,"close":39.39,"high":39.5,"low":38.41,"open":38.69,"volume":7924700},{"timestamp":1565271000,"date":"2019-08-08","index":2193,"close":40.1,"high":40.2,"low":39.37,"open":39.5,"volume":6204200},{"timestamp":1565357400,"date":"2019-08-09","index":2194,"close":39.61,"high":39.86,"low":39.3,"open":39.76,"volume":6125000},{"timestamp":1565616600,"date":"2019-08-12","index":2195,"close":38.86,"high":39.31,"low":38.67,"open":39.23,"volume":4130100},{"timestamp":1565703000,"date":"2019-08-13","index":2196,"close":39.01,"high":39.63,"low":38.48,"open":38.83,"volume":6318700},{"timestamp":1565789400,"date":"2019-08-14","index":2197,"close":37.19,"high":38.28,"low":37.05,"open":38.25,"volume":9878100},{"timestamp":1565875800,"date":"2019-08-15","index":2198,"close":36.47,"high":37.24,"low":36.15,"open":37.17,"volume":7904300}]},{"date":"2019-04-30","estimated":1.11,"reported":1.41,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":2112,"close":39.71,"high":40.05,"low":39.53,"open":39.6,"volume":4949700},{"timestamp":1555335000,"date":"2019-04-15","index":2113,"close":39.57,"high":40.01,"low":39.35,"open":39.9,"volume":5179400},{"timestamp":1555421400,"date":"2019-04-16","index":2114,"close":39.66,"high":39.91,"low":39.46,"open":39.56,"volume":5985300},{"timestamp":1555507800,"date":"2019-04-17","index":2115,"close":39.99,"high":40.26,"low":39.88,"open":40.1,"volume":8643500},{"timestamp":1555594200,"date":"2019-04-18","index":2116,"close":40.3,"high":40.45,"low":39.98,"open":40,"volume":10678000},{"timestamp":1555939800,"date":"2019-04-22","index":2117,"close":39.5,"high":40.1,"low":39.49,"open":40,"volume":7203800},{"timestamp":1556026200,"date":"2019-04-23","index":2118,"close":39.83,"high":39.84,"low":39.18,"open":39.4,"volume":9507500},{"timestamp":1556112600,"date":"2019-04-24","index":2119,"close":39.72,"high":39.89,"low":39.37,"open":39.51,"volume":5564700},{"timestamp":1556199000,"date":"2019-04-25","index":2120,"close":39.11,"high":39.72,"low":38.95,"open":39.52,"volume":8154600},{"timestamp":1556285400,"date":"2019-04-26","index":2121,"close":39.68,"high":40.1,"low":39.44,"open":40.05,"volume":11830500},{"timestamp":1556544600,"date":"2019-04-29","index":2122,"close":40.01,"high":40.28,"low":39.69,"open":39.75,"volume":9601100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":2123,"close":38.95,"high":39.47,"low":38.56,"open":38.92,"volume":16035500},{"timestamp":1556717400,"date":"2019-05-01","index":2124,"close":38.75,"high":39.2,"low":38.66,"open":39,"volume":8843300},{"timestamp":1556803800,"date":"2019-05-02","index":2125,"close":38.25,"high":38.84,"low":38.2,"open":38.46,"volume":11291900},{"timestamp":1556890200,"date":"2019-05-03","index":2126,"close":38.8,"high":38.9,"low":38.17,"open":38.54,"volume":7201000},{"timestamp":1557149400,"date":"2019-05-06","index":2127,"close":38.09,"high":38.17,"low":37.25,"open":37.5,"volume":7506200},{"timestamp":1557235800,"date":"2019-05-07","index":2128,"close":38.53,"high":38.89,"low":38.27,"open":38.86,"volume":11257000},{"timestamp":1557322200,"date":"2019-05-08","index":2129,"close":38.21,"high":38.78,"low":38.14,"open":38.42,"volume":7082900},{"timestamp":1557408600,"date":"2019-05-09","index":2130,"close":37.58,"high":37.67,"low":37.22,"open":37.59,"volume":8898600},{"timestamp":1557495000,"date":"2019-05-10","index":2131,"close":37.89,"high":37.98,"low":37.04,"open":37.5,"volume":6440600},{"timestamp":1557754200,"date":"2019-05-13","index":2132,"close":36.56,"high":37.12,"low":36.45,"open":36.85,"volume":19454800},{"timestamp":1557840600,"date":"2019-05-14","index":2133,"close":37.04,"high":37.39,"low":36.68,"open":36.81,"volume":6534600}]},{"date":"2019-02-06","estimated":1.22,"reported":1.43,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":2055,"close":38.15,"high":38.78,"low":37.89,"open":38.28,"volume":12134400},{"timestamp":1548253800,"date":"2019-01-23","index":2056,"close":37.67,"high":38.36,"low":37.48,"open":38.2,"volume":7752800},{"timestamp":1548340200,"date":"2019-01-24","index":2057,"close":38.16,"high":38.29,"low":37.66,"open":37.76,"volume":7809100},{"timestamp":1548426600,"date":"2019-01-25","index":2058,"close":38.64,"high":38.83,"low":38.36,"open":38.65,"volume":8842600},{"timestamp":1548685800,"date":"2019-01-28","index":2059,"close":38.46,"high":38.6,"low":38.06,"open":38.23,"volume":11384400},{"timestamp":1548772200,"date":"2019-01-29","index":2060,"close":38.47,"high":38.54,"low":38.09,"open":38.31,"volume":5745200},{"timestamp":1548858600,"date":"2019-01-30","index":2061,"close":39.09,"high":39.14,"low":38.12,"open":38.5,"volume":11033000},{"timestamp":1548945000,"date":"2019-01-31","index":2062,"close":39.02,"high":39.05,"low":38.49,"open":38.81,"volume":11219300},{"timestamp":1549031400,"date":"2019-02-01","index":2063,"close":38.78,"high":39.15,"low":38.52,"open":38.91,"volume":8040300},{"timestamp":1549290600,"date":"2019-02-04","index":2064,"close":38.93,"high":38.94,"low":38.35,"open":38.65,"volume":9960000},{"timestamp":1549377000,"date":"2019-02-05","index":2065,"close":39.3,"high":39.36,"low":38.73,"open":39.08,"volume":12158000}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":2066,"close":39.91,"high":40.74,"low":39.53,"open":40.17,"volume":16883000},{"timestamp":1549549800,"date":"2019-02-07","index":2067,"close":38.65,"high":39.41,"low":38.34,"open":39.23,"volume":15800700},{"timestamp":1549636200,"date":"2019-02-08","index":2068,"close":38.7,"high":38.71,"low":38.01,"open":38.5,"volume":8111500},{"timestamp":1549895400,"date":"2019-02-11","index":2069,"close":38.63,"high":38.69,"low":38.22,"open":38.31,"volume":9364900},{"timestamp":1549981800,"date":"2019-02-12","index":2070,"close":39.03,"high":39.32,"low":38.8,"open":38.8,"volume":9725800},{"timestamp":1550068200,"date":"2019-02-13","index":2071,"close":39,"high":39.39,"low":38.82,"open":39.28,"volume":6735900},{"timestamp":1550154600,"date":"2019-02-14","index":2072,"close":38.89,"high":39.09,"low":38.71,"open":38.81,"volume":7050500},{"timestamp":1550241000,"date":"2019-02-15","index":2073,"close":39.09,"high":39.19,"low":38.74,"open":39.06,"volume":8582300},{"timestamp":1550586600,"date":"2019-02-19","index":2074,"close":39.53,"high":39.68,"low":38.91,"open":38.98,"volume":9122200},{"timestamp":1550673000,"date":"2019-02-20","index":2075,"close":39.95,"high":40.1,"low":39.52,"open":39.64,"volume":9794800},{"timestamp":1550759400,"date":"2019-02-21","index":2076,"close":39.62,"high":40.2,"low":39.54,"open":40,"volume":7436000}]},{"date":"2018-10-31","estimated":1.25,"reported":1.87,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1990,"close":32.34,"high":32.54,"low":31.86,"open":32.46,"volume":11876700},{"timestamp":1539783000,"date":"2018-10-17","index":1991,"close":31.93,"high":32.29,"low":31.58,"open":32.06,"volume":9099000},{"timestamp":1539869400,"date":"2018-10-18","index":1992,"close":31.08,"high":31.81,"low":30.97,"open":31.71,"volume":14349100},{"timestamp":1539955800,"date":"2018-10-19","index":1993,"close":31.2,"high":31.47,"low":30.57,"open":30.72,"volume":12754600},{"timestamp":1540215000,"date":"2018-10-22","index":1994,"close":31.34,"high":31.59,"low":31.03,"open":31.45,"volume":11052900},{"timestamp":1540301400,"date":"2018-10-23","index":1995,"close":32.12,"high":32.4,"low":30.89,"open":30.94,"volume":16580800},{"timestamp":1540387800,"date":"2018-10-24","index":1996,"close":30.56,"high":32.06,"low":30.56,"open":31.79,"volume":18781400},{"timestamp":1540474200,"date":"2018-10-25","index":1997,"close":32,"high":32.2,"low":31.07,"open":31.19,"volume":16763600},{"timestamp":1540560600,"date":"2018-10-26","index":1998,"close":32.65,"high":32.88,"low":31.63,"open":31.68,"volume":18038600},{"timestamp":1540819800,"date":"2018-10-29","index":1999,"close":33.13,"high":34.3,"low":32.73,"open":34.11,"volume":19548100},{"timestamp":1540906200,"date":"2018-10-30","index":2000,"close":33.54,"high":33.92,"low":33.02,"open":33.18,"volume":16287500}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":2001,"close":36.59,"high":37.05,"low":35.4,"open":35.97,"volume":37775200},{"timestamp":1541079000,"date":"2018-11-01","index":2002,"close":36.47,"high":36.69,"low":35.7,"open":36.24,"volume":15233200},{"timestamp":1541165400,"date":"2018-11-02","index":2003,"close":36.03,"high":37.28,"low":35.56,"open":36.8,"volume":13268200},{"timestamp":1541428200,"date":"2018-11-05","index":2004,"close":36.25,"high":36.39,"low":35.85,"open":36,"volume":11477100},{"timestamp":1541514600,"date":"2018-11-06","index":2005,"close":36.46,"high":36.56,"low":36.09,"open":36.18,"volume":11187700},{"timestamp":1541601000,"date":"2018-11-07","index":2006,"close":36.88,"high":37,"low":36.37,"open":36.73,"volume":9457800},{"timestamp":1541687400,"date":"2018-11-08","index":2007,"close":36.57,"high":36.89,"low":36.29,"open":36.41,"volume":10807900},{"timestamp":1541773800,"date":"2018-11-09","index":2008,"close":35.7,"high":36.44,"low":35.35,"open":36.12,"volume":9037500},{"timestamp":1542033000,"date":"2018-11-12","index":2009,"close":35.69,"high":36.04,"low":35.45,"open":35.64,"volume":10062100},{"timestamp":1542119400,"date":"2018-11-13","index":2010,"close":35.93,"high":36.65,"low":35.71,"open":35.92,"volume":8594000},{"timestamp":1542205800,"date":"2018-11-14","index":2011,"close":35.23,"high":36.32,"low":34.98,"open":36.2,"volume":10883400}]}] diff --git a/data/HD_full.json b/data/HD_full.json index 3d5e2c547..ed1c98a67 100644 --- a/data/HD_full.json +++ b/data/HD_full.json @@ -1 +1 @@ -[{"date":"2024-08-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-14","estimated":3.57,"reported":null,"pre":[],"post":[]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]},{"date":"2018-08-14","estimated":2.84,"reported":3.05,"pre":[{"timestamp":1532957400,"date":"2018-07-30","index":9293,"close":197.28,"high":197.57,"low":196.4,"open":196.53,"volume":2331100},{"timestamp":1533043800,"date":"2018-07-31","index":9294,"close":197.52,"high":198.03,"low":196.87,"open":197.69,"volume":2795900},{"timestamp":1533130200,"date":"2018-08-01","index":9295,"close":196.3,"high":197.74,"low":195.6,"open":196.86,"volume":3086800},{"timestamp":1533216600,"date":"2018-08-02","index":9296,"close":195.66,"high":195.84,"low":193.55,"open":195.1,"volume":3543500},{"timestamp":1533303000,"date":"2018-08-03","index":9297,"close":195.64,"high":196.4,"low":195.25,"open":196.03,"volume":2309000},{"timestamp":1533562200,"date":"2018-08-06","index":9298,"close":195.69,"high":196.06,"low":195.11,"open":195.62,"volume":2515700},{"timestamp":1533648600,"date":"2018-08-07","index":9299,"close":197.05,"high":197.2,"low":195.64,"open":196.35,"volume":3052500},{"timestamp":1533735000,"date":"2018-08-08","index":9300,"close":198.02,"high":198.91,"low":197.3,"open":197.44,"volume":2176700},{"timestamp":1533821400,"date":"2018-08-09","index":9301,"close":198.08,"high":199.74,"low":198.04,"open":199,"volume":2466000},{"timestamp":1533907800,"date":"2018-08-10","index":9302,"close":196.3,"high":197.93,"low":195.64,"open":197.34,"volume":2873000},{"timestamp":1534167000,"date":"2018-08-13","index":9303,"close":194.14,"high":197.59,"low":194,"open":196.3,"volume":5294400}],"post":[{"timestamp":1534253400,"date":"2018-08-14","index":9304,"close":193.1,"high":195.98,"low":191.27,"open":195.17,"volume":11488000},{"timestamp":1534339800,"date":"2018-08-15","index":9305,"close":193.99,"high":194.18,"low":191.09,"open":191.75,"volume":6049300},{"timestamp":1534426200,"date":"2018-08-16","index":9306,"close":195.39,"high":196.09,"low":193.72,"open":194.02,"volume":5690100},{"timestamp":1534512600,"date":"2018-08-17","index":9307,"close":195.56,"high":195.98,"low":194.82,"open":195.6,"volume":3885800},{"timestamp":1534771800,"date":"2018-08-20","index":9308,"close":197.93,"high":198.44,"low":195.4,"open":195.84,"volume":2956700},{"timestamp":1534858200,"date":"2018-08-21","index":9309,"close":200.23,"high":200.74,"low":198.41,"open":198.83,"volume":4124600},{"timestamp":1534944600,"date":"2018-08-22","index":9310,"close":198.97,"high":203.55,"low":198.65,"open":200.8,"volume":5007000},{"timestamp":1535031000,"date":"2018-08-23","index":9311,"close":200.16,"high":201.41,"low":199.14,"open":199.39,"volume":3595000},{"timestamp":1535117400,"date":"2018-08-24","index":9312,"close":201.3,"high":202.5,"low":200,"open":200.35,"volume":3054300},{"timestamp":1535376600,"date":"2018-08-27","index":9313,"close":201.98,"high":202.95,"low":201.19,"open":202.83,"volume":2521300},{"timestamp":1535463000,"date":"2018-08-28","index":9314,"close":201.97,"high":202.42,"low":200.63,"open":202.3,"volume":3516300}]},{"date":"2018-05-15","estimated":2.05,"reported":2.08,"pre":[{"timestamp":1525095000,"date":"2018-04-30","index":9230,"close":184.8,"high":187.8,"low":184.8,"open":186.99,"volume":4173200},{"timestamp":1525181400,"date":"2018-05-01","index":9231,"close":184.63,"high":184.73,"low":181.4,"open":184.73,"volume":3423900},{"timestamp":1525267800,"date":"2018-05-02","index":9232,"close":185.91,"high":187.12,"low":183.75,"open":184.49,"volume":3866500},{"timestamp":1525354200,"date":"2018-05-03","index":9233,"close":183.19,"high":184.9,"low":181.2,"open":184.87,"volume":4123900},{"timestamp":1525440600,"date":"2018-05-04","index":9234,"close":185.03,"high":186.35,"low":181.84,"open":182.75,"volume":3896200},{"timestamp":1525699800,"date":"2018-05-07","index":9235,"close":183.56,"high":185.5,"low":182.67,"open":185.4,"volume":3582300},{"timestamp":1525786200,"date":"2018-05-08","index":9236,"close":185.04,"high":185.3,"low":182.5,"open":183.45,"volume":4168200},{"timestamp":1525872600,"date":"2018-05-09","index":9237,"close":186.36,"high":186.5,"low":183.57,"open":185.03,"volume":3392300},{"timestamp":1525959000,"date":"2018-05-10","index":9238,"close":187.16,"high":187.97,"low":185.88,"open":185.97,"volume":3850100},{"timestamp":1526045400,"date":"2018-05-11","index":9239,"close":190.31,"high":190.8,"low":187.35,"open":187.63,"volume":5355100},{"timestamp":1526304600,"date":"2018-05-14","index":9240,"close":191.08,"high":191.65,"low":189.86,"open":191.5,"volume":7035900}],"post":[{"timestamp":1526391000,"date":"2018-05-15","index":9241,"close":187.98,"high":189.69,"low":186.1,"open":189.5,"volume":10147000},{"timestamp":1526477400,"date":"2018-05-16","index":9242,"close":186.38,"high":189.28,"low":185.9,"open":189.28,"volume":5044800},{"timestamp":1526563800,"date":"2018-05-17","index":9243,"close":185.33,"high":187.18,"low":184.87,"open":186.25,"volume":4227700},{"timestamp":1526650200,"date":"2018-05-18","index":9244,"close":187.42,"high":188.21,"low":185.55,"open":185.75,"volume":4697900},{"timestamp":1526909400,"date":"2018-05-21","index":9245,"close":189.79,"high":190.67,"low":188,"open":188.2,"volume":4147800},{"timestamp":1526995800,"date":"2018-05-22","index":9246,"close":186.87,"high":190.78,"low":186.52,"open":190.06,"volume":4585600},{"timestamp":1527082200,"date":"2018-05-23","index":9247,"close":186.67,"high":187.32,"low":184.98,"open":187.1,"volume":7387400},{"timestamp":1527168600,"date":"2018-05-24","index":9248,"close":187.15,"high":187.41,"low":184.67,"open":186.79,"volume":3941300},{"timestamp":1527255000,"date":"2018-05-25","index":9249,"close":186.85,"high":187.83,"low":186.05,"open":186.71,"volume":2730400},{"timestamp":1527600600,"date":"2018-05-29","index":9250,"close":185,"high":186.83,"low":184.25,"open":185.55,"volume":4725500},{"timestamp":1527687000,"date":"2018-05-30","index":9251,"close":187.09,"high":187.8,"low":184.01,"open":184.83,"volume":3976000}]},{"date":"2018-02-20","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":9171,"close":193.97,"high":199.3,"low":193.44,"open":199.25,"volume":6179000},{"timestamp":1517841000,"date":"2018-02-05","index":9172,"close":183.11,"high":194.3,"low":180.38,"open":190.07,"volume":10618500},{"timestamp":1517927400,"date":"2018-02-06","index":9173,"close":191.04,"high":191.96,"low":175.42,"open":178.62,"volume":11682700},{"timestamp":1518013800,"date":"2018-02-07","index":9174,"close":191.29,"high":194.52,"low":189.72,"open":190.73,"volume":6016800},{"timestamp":1518100200,"date":"2018-02-08","index":9175,"close":181.22,"high":191.14,"low":180.93,"open":191.14,"volume":7241800},{"timestamp":1518186600,"date":"2018-02-09","index":9176,"close":184.12,"high":186,"low":175.79,"open":183.25,"volume":9059200},{"timestamp":1518445800,"date":"2018-02-12","index":9177,"close":184.06,"high":187.01,"low":183.41,"open":186.55,"volume":6783700},{"timestamp":1518532200,"date":"2018-02-13","index":9178,"close":183.72,"high":183.99,"low":180.89,"open":183.23,"volume":4273800},{"timestamp":1518618600,"date":"2018-02-14","index":9179,"close":184.69,"high":185.06,"low":181.05,"open":181.88,"volume":6767000},{"timestamp":1518705000,"date":"2018-02-15","index":9180,"close":185.27,"high":187.19,"low":183.26,"open":186.74,"volume":5113300},{"timestamp":1518791400,"date":"2018-02-16","index":9181,"close":186.97,"high":187.99,"low":184.86,"open":185.06,"volume":7619200}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":9182,"close":186.71,"high":191.44,"low":186.31,"open":189.9,"volume":8922100},{"timestamp":1519223400,"date":"2018-02-21","index":9183,"close":183.06,"high":187.98,"low":182.86,"open":187.21,"volume":7527200},{"timestamp":1519309800,"date":"2018-02-22","index":9184,"close":185.47,"high":186.22,"low":182.91,"open":183.72,"volume":5653900},{"timestamp":1519396200,"date":"2018-02-23","index":9185,"close":188.35,"high":188.41,"low":185.62,"open":186.2,"volume":4315400},{"timestamp":1519655400,"date":"2018-02-26","index":9186,"close":188.46,"high":189.79,"low":187.86,"open":189.17,"volume":4648000},{"timestamp":1519741800,"date":"2018-02-27","index":9187,"close":184.98,"high":189.25,"low":184.96,"open":188.87,"volume":4618800},{"timestamp":1519828200,"date":"2018-02-28","index":9188,"close":182.27,"high":186.65,"low":182.27,"open":184.41,"volume":6419900},{"timestamp":1519914600,"date":"2018-03-01","index":9189,"close":179.64,"high":184.4,"low":178.25,"open":182.75,"volume":6123900},{"timestamp":1520001000,"date":"2018-03-02","index":9190,"close":178.46,"high":179.19,"low":176.34,"open":177.72,"volume":5671000},{"timestamp":1520260200,"date":"2018-03-05","index":9191,"close":181.74,"high":182.26,"low":177.7,"open":177.86,"volume":5748600},{"timestamp":1520346600,"date":"2018-03-06","index":9192,"close":181.64,"high":183,"low":179.51,"open":182.75,"volume":5306800}]},{"date":"2017-11-14","estimated":1.82,"reported":1.87,"pre":[{"timestamp":1509370200,"date":"2017-10-30","index":9106,"close":165.31,"high":166.99,"low":164.88,"open":166.99,"volume":3906300},{"timestamp":1509456600,"date":"2017-10-31","index":9107,"close":165.78,"high":166.34,"low":165.1,"open":165.4,"volume":2922400},{"timestamp":1509543000,"date":"2017-11-01","index":9108,"close":165.38,"high":166.74,"low":165.12,"open":166.42,"volume":3568300},{"timestamp":1509629400,"date":"2017-11-02","index":9109,"close":162.71,"high":165.01,"low":160.53,"open":165.01,"volume":6518900},{"timestamp":1509715800,"date":"2017-11-03","index":9110,"close":164.39,"high":164.99,"low":162.68,"open":163.01,"volume":3080900},{"timestamp":1509978600,"date":"2017-11-06","index":9111,"close":164.22,"high":164.88,"low":163.01,"open":164.8,"volume":3275500},{"timestamp":1510065000,"date":"2017-11-07","index":9112,"close":163.66,"high":164.4,"low":162.83,"open":164.09,"volume":3198100},{"timestamp":1510151400,"date":"2017-11-08","index":9113,"close":164.05,"high":164.68,"low":163.27,"open":163.34,"volume":2912900},{"timestamp":1510237800,"date":"2017-11-09","index":9114,"close":163.27,"high":164.14,"low":162.28,"open":164.1,"volume":3405200},{"timestamp":1510324200,"date":"2017-11-10","index":9115,"close":164.11,"high":164.58,"low":162.93,"open":163.34,"volume":3554900},{"timestamp":1510583400,"date":"2017-11-13","index":9116,"close":165.35,"high":166.64,"low":164.25,"open":164.64,"volume":7189300}],"post":[{"timestamp":1510669800,"date":"2017-11-14","index":9117,"close":168.06,"high":168.14,"low":163.15,"open":163.62,"volume":10284000},{"timestamp":1510756200,"date":"2017-11-15","index":9118,"close":165.47,"high":167.44,"low":165.35,"open":167.44,"volume":5534500},{"timestamp":1510842600,"date":"2017-11-16","index":9119,"close":167.5,"high":167.76,"low":166.06,"open":166.68,"volume":4587900},{"timestamp":1510929000,"date":"2017-11-17","index":9120,"close":167.74,"high":168.43,"low":166.06,"open":167,"volume":4530100},{"timestamp":1511188200,"date":"2017-11-20","index":9121,"close":170.45,"high":170.69,"low":167.8,"open":168.14,"volume":4699900},{"timestamp":1511274600,"date":"2017-11-21","index":9122,"close":172.86,"high":172.86,"low":170.15,"open":170.53,"volume":6229000},{"timestamp":1511361000,"date":"2017-11-22","index":9123,"close":172.06,"high":172.94,"low":172.04,"open":172.89,"volume":4133500},{"timestamp":1511533800,"date":"2017-11-24","index":9124,"close":172.33,"high":173.1,"low":171.74,"open":172.11,"volume":1853600},{"timestamp":1511793000,"date":"2017-11-27","index":9125,"close":174.16,"high":174.91,"low":172.38,"open":172.87,"volume":4539100},{"timestamp":1511879400,"date":"2017-11-28","index":9126,"close":176.57,"high":176.77,"low":172.99,"open":174.89,"volume":6049000},{"timestamp":1511965800,"date":"2017-11-29","index":9127,"close":177.25,"high":178.43,"low":175.68,"open":176.57,"volume":4902200}]},{"date":"2017-08-15","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1501507800,"date":"2017-07-31","index":9042,"close":149.6,"high":149.98,"low":147.54,"open":148,"volume":5253300},{"timestamp":1501594200,"date":"2017-08-01","index":9043,"close":149.85,"high":150.39,"low":148.95,"open":150.24,"volume":4110600},{"timestamp":1501680600,"date":"2017-08-02","index":9044,"close":150.5,"high":150.86,"low":149.92,"open":149.94,"volume":3754200},{"timestamp":1501767000,"date":"2017-08-03","index":9045,"close":150.79,"high":152.03,"low":150.5,"open":150.7,"volume":5146600},{"timestamp":1501853400,"date":"2017-08-04","index":9046,"close":152.75,"high":152.75,"low":150.8,"open":151.01,"volume":3258600},{"timestamp":1502112600,"date":"2017-08-07","index":9047,"close":153.35,"high":154.47,"low":152.47,"open":152.83,"volume":3833600},{"timestamp":1502199000,"date":"2017-08-08","index":9048,"close":153.35,"high":154.2,"low":153.08,"open":153.32,"volume":3218900},{"timestamp":1502285400,"date":"2017-08-09","index":9049,"close":155.26,"high":155.57,"low":153.32,"open":153.35,"volume":3844900},{"timestamp":1502371800,"date":"2017-08-10","index":9050,"close":153.88,"high":155.98,"low":153.88,"open":155.19,"volume":4433700},{"timestamp":1502458200,"date":"2017-08-11","index":9051,"close":154.88,"high":155.72,"low":153.98,"open":154.11,"volume":3650500},{"timestamp":1502717400,"date":"2017-08-14","index":9052,"close":154.26,"high":156.05,"low":153.56,"open":156.04,"volume":6662500}],"post":[{"timestamp":1502803800,"date":"2017-08-15","index":9053,"close":150.17,"high":154.8,"low":148.26,"open":154.28,"volume":13528700},{"timestamp":1502890200,"date":"2017-08-16","index":9054,"close":152.25,"high":152.95,"low":151.16,"open":151.45,"volume":6043900},{"timestamp":1502976600,"date":"2017-08-17","index":9055,"close":149.67,"high":152.15,"low":149.61,"open":151.81,"volume":4460900},{"timestamp":1503063000,"date":"2017-08-18","index":9056,"close":147.49,"high":149.61,"low":146.96,"open":149.61,"volume":6989100},{"timestamp":1503322200,"date":"2017-08-21","index":9057,"close":149.2,"high":149.88,"low":146.89,"open":147.1,"volume":4222500},{"timestamp":1503408600,"date":"2017-08-22","index":9058,"close":149.91,"high":150.58,"low":149.29,"open":149.29,"volume":3268100},{"timestamp":1503495000,"date":"2017-08-23","index":9059,"close":149.1,"high":149.48,"low":147.43,"open":148.58,"volume":5235400},{"timestamp":1503581400,"date":"2017-08-24","index":9060,"close":148.25,"high":150.6,"low":147.98,"open":149.73,"volume":3736000},{"timestamp":1503667800,"date":"2017-08-25","index":9061,"close":149.65,"high":150.53,"low":148.4,"open":148.51,"volume":3048000},{"timestamp":1503927000,"date":"2017-08-28","index":9062,"close":151.39,"high":152.39,"low":150.43,"open":151.94,"volume":6845400},{"timestamp":1504013400,"date":"2017-08-29","index":9063,"close":149.84,"high":150.9,"low":149.03,"open":150.07,"volume":5368700}]},{"date":"2017-05-16","estimated":1.62,"reported":1.67,"pre":[{"timestamp":1493645400,"date":"2017-05-01","index":8979,"close":154.21,"high":156.27,"low":154.21,"open":156.22,"volume":3152900},{"timestamp":1493731800,"date":"2017-05-02","index":8980,"close":154.95,"high":155.16,"low":153.76,"open":154.49,"volume":3295100},{"timestamp":1493818200,"date":"2017-05-03","index":8981,"close":155,"high":155.39,"low":154.59,"open":155.16,"volume":2445500},{"timestamp":1493904600,"date":"2017-05-04","index":8982,"close":154.86,"high":155.64,"low":154.26,"open":155.46,"volume":3793100},{"timestamp":1493991000,"date":"2017-05-05","index":8983,"close":155.73,"high":155.75,"low":154.09,"open":155.34,"volume":2500600},{"timestamp":1494250200,"date":"2017-05-08","index":8984,"close":156.89,"high":157.16,"low":155.49,"open":155.85,"volume":3184600},{"timestamp":1494336600,"date":"2017-05-09","index":8985,"close":157.68,"high":157.74,"low":156.29,"open":157.04,"volume":3004400},{"timestamp":1494423000,"date":"2017-05-10","index":8986,"close":158.13,"high":158.15,"low":157.3,"open":157.52,"volume":2617600},{"timestamp":1494509400,"date":"2017-05-11","index":8987,"close":156.2,"high":157.7,"low":155.33,"open":157.35,"volume":3929100},{"timestamp":1494595800,"date":"2017-05-12","index":8988,"close":156.92,"high":157.2,"low":155.75,"open":156.39,"volume":2926400},{"timestamp":1494855000,"date":"2017-05-15","index":8989,"close":157.33,"high":157.84,"low":156.66,"open":157.28,"volume":6068900}],"post":[{"timestamp":1494941400,"date":"2017-05-16","index":8990,"close":158.26,"high":160.86,"low":158.05,"open":160.11,"volume":10120900},{"timestamp":1495027800,"date":"2017-05-17","index":8991,"close":156.09,"high":158.26,"low":155.89,"open":158.26,"volume":5937000},{"timestamp":1495114200,"date":"2017-05-18","index":8992,"close":155.7,"high":156.67,"low":155.24,"open":155.48,"volume":4858600},{"timestamp":1495200600,"date":"2017-05-19","index":8993,"close":156.3,"high":156.74,"low":155.32,"open":156.04,"volume":4781800},{"timestamp":1495459800,"date":"2017-05-22","index":8994,"close":155.96,"high":157,"low":155.8,"open":156.49,"volume":3802100},{"timestamp":1495546200,"date":"2017-05-23","index":8995,"close":154.83,"high":156.43,"low":154.68,"open":155.91,"volume":4640900},{"timestamp":1495632600,"date":"2017-05-24","index":8996,"close":155,"high":155.43,"low":153.29,"open":154.7,"volume":4558700},{"timestamp":1495719000,"date":"2017-05-25","index":8997,"close":156.46,"high":156.69,"low":155.35,"open":156.2,"volume":3110800},{"timestamp":1495805400,"date":"2017-05-26","index":8998,"close":154.9,"high":156.42,"low":154.64,"open":156.1,"volume":4284700},{"timestamp":1496151000,"date":"2017-05-30","index":8999,"close":153.88,"high":154.56,"low":153.52,"open":154,"volume":3504300},{"timestamp":1496237400,"date":"2017-05-31","index":9000,"close":153.51,"high":154.38,"low":153.28,"open":154.36,"volume":7158400}]},{"date":"2017-02-21","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1486132200,"date":"2017-02-03","index":8920,"close":137.98,"high":138.47,"low":136.97,"open":137.26,"volume":2654700},{"timestamp":1486391400,"date":"2017-02-06","index":8921,"close":136.49,"high":137.9,"low":136.45,"open":137.43,"volume":3864100},{"timestamp":1486477800,"date":"2017-02-07","index":8922,"close":136.65,"high":137.7,"low":136.33,"open":137.16,"volume":3242000},{"timestamp":1486564200,"date":"2017-02-08","index":8923,"close":137.88,"high":137.91,"low":136.82,"open":136.89,"volume":2882700},{"timestamp":1486650600,"date":"2017-02-09","index":8924,"close":138.71,"high":139.15,"low":137.41,"open":137.88,"volume":2931900},{"timestamp":1486737000,"date":"2017-02-10","index":8925,"close":139.85,"high":140.57,"low":138.25,"open":138.6,"volume":3297000},{"timestamp":1486996200,"date":"2017-02-13","index":8926,"close":139.87,"high":140.65,"low":139.05,"open":140.48,"volume":2753000},{"timestamp":1487082600,"date":"2017-02-14","index":8927,"close":141.36,"high":141.37,"low":139.34,"open":139.95,"volume":4775800},{"timestamp":1487169000,"date":"2017-02-15","index":8928,"close":142.19,"high":142.66,"low":140.95,"open":141.27,"volume":4343500},{"timestamp":1487255400,"date":"2017-02-16","index":8929,"close":141.54,"high":142.99,"low":140.9,"open":142.39,"volume":4295800},{"timestamp":1487341800,"date":"2017-02-17","index":8930,"close":143,"high":143.12,"low":141,"open":141.36,"volume":5108400}],"post":[{"timestamp":1487687400,"date":"2017-02-21","index":8931,"close":145.02,"high":145.65,"low":143.25,"open":145.6,"volume":9275900},{"timestamp":1487773800,"date":"2017-02-22","index":8932,"close":145.25,"high":145.47,"low":143.97,"open":145.05,"volume":5037800},{"timestamp":1487860200,"date":"2017-02-23","index":8933,"close":144.71,"high":146.33,"low":144.51,"open":146.11,"volume":4184000},{"timestamp":1487946600,"date":"2017-02-24","index":8934,"close":145.95,"high":146.08,"low":144.65,"open":144.65,"volume":3516900},{"timestamp":1488205800,"date":"2017-02-27","index":8935,"close":145.3,"high":146.01,"low":144.8,"open":145.87,"volume":4388400},{"timestamp":1488292200,"date":"2017-02-28","index":8936,"close":144.91,"high":145.63,"low":144.47,"open":144.98,"volume":4211900},{"timestamp":1488378600,"date":"2017-03-01","index":8937,"close":146.68,"high":147.7,"low":145.89,"open":146.72,"volume":6213500},{"timestamp":1488465000,"date":"2017-03-02","index":8938,"close":147.95,"high":148.23,"low":146.39,"open":147.08,"volume":4053400},{"timestamp":1488551400,"date":"2017-03-03","index":8939,"close":147.81,"high":148.26,"low":146.82,"open":147.95,"volume":3412300},{"timestamp":1488810600,"date":"2017-03-06","index":8940,"close":147.13,"high":147.51,"low":146.58,"open":147.13,"volume":3998000},{"timestamp":1488897000,"date":"2017-03-07","index":8941,"close":146.02,"high":146.95,"low":145.83,"open":146.33,"volume":3996300}]},{"date":"2016-11-15","estimated":1.58,"reported":1.6,"pre":[{"timestamp":1477920600,"date":"2016-10-31","index":8855,"close":122.01,"high":123.5,"low":121.62,"open":123.35,"volume":5671500},{"timestamp":1478007000,"date":"2016-11-01","index":8856,"close":119.89,"high":122.25,"low":119.2,"open":121.69,"volume":7492600},{"timestamp":1478093400,"date":"2016-11-02","index":8857,"close":120.29,"high":121.29,"low":119.82,"open":119.93,"volume":4846000},{"timestamp":1478179800,"date":"2016-11-03","index":8858,"close":120.18,"high":120.93,"low":120.08,"open":120.34,"volume":5113500},{"timestamp":1478266200,"date":"2016-11-04","index":8859,"close":120.91,"high":121.9,"low":120.06,"open":120.54,"volume":4607600},{"timestamp":1478529000,"date":"2016-11-07","index":8860,"close":123.75,"high":123.98,"low":122.31,"open":122.5,"volume":5510400},{"timestamp":1478615400,"date":"2016-11-08","index":8861,"close":124.25,"high":125.42,"low":123.6,"open":123.95,"volume":6105900},{"timestamp":1478701800,"date":"2016-11-09","index":8862,"close":126.02,"high":126.26,"low":120.32,"open":120.95,"volume":8052500},{"timestamp":1478788200,"date":"2016-11-10","index":8863,"close":129.03,"high":130.1,"low":126.51,"open":126.72,"volume":8737000},{"timestamp":1478874600,"date":"2016-11-11","index":8864,"close":129.85,"high":130.13,"low":128.72,"open":129.06,"volume":5496100},{"timestamp":1479133800,"date":"2016-11-14","index":8865,"close":127.67,"high":130.64,"low":126.94,"open":130.5,"volume":11438500}],"post":[{"timestamp":1479220200,"date":"2016-11-15","index":8866,"close":124.4,"high":127.67,"low":122.92,"open":127.07,"volume":13445400},{"timestamp":1479306600,"date":"2016-11-16","index":8867,"close":125.33,"high":125.7,"low":123.28,"open":123.6,"volume":9793400},{"timestamp":1479393000,"date":"2016-11-17","index":8868,"close":128.93,"high":129.14,"low":125.7,"open":125.87,"volume":6801200},{"timestamp":1479479400,"date":"2016-11-18","index":8869,"close":128.33,"high":129.36,"low":127.72,"open":128.93,"volume":4428900},{"timestamp":1479738600,"date":"2016-11-21","index":8870,"close":128.22,"high":128.9,"low":127.41,"open":128.28,"volume":4072100},{"timestamp":1479825000,"date":"2016-11-22","index":8871,"close":130.98,"high":131.3,"low":128.38,"open":128.38,"volume":5535800},{"timestamp":1479911400,"date":"2016-11-23","index":8872,"close":131.21,"high":131.99,"low":130.86,"open":131.36,"volume":3582700},{"timestamp":1480084200,"date":"2016-11-25","index":8873,"close":131.57,"high":132.14,"low":131.07,"open":131.86,"volume":2545800},{"timestamp":1480343400,"date":"2016-11-28","index":8874,"close":130.64,"high":131.65,"low":130.17,"open":131.25,"volume":4859000},{"timestamp":1480429800,"date":"2016-11-29","index":8875,"close":129.62,"high":130.78,"low":129.25,"open":130.35,"volume":4127100},{"timestamp":1480516200,"date":"2016-11-30","index":8876,"close":129.4,"high":130.32,"low":128.81,"open":129.34,"volume":6973800}]},{"date":"2016-08-16","estimated":1.97,"reported":1.97,"pre":[{"timestamp":1470058200,"date":"2016-08-01","index":8791,"close":138.77,"high":138.94,"low":137.85,"open":138.06,"volume":3157800},{"timestamp":1470144600,"date":"2016-08-02","index":8792,"close":137.22,"high":139,"low":136.82,"open":138.91,"volume":3898100},{"timestamp":1470231000,"date":"2016-08-03","index":8793,"close":137.06,"high":137.22,"low":135.7,"open":137.13,"volume":3642600},{"timestamp":1470317400,"date":"2016-08-04","index":8794,"close":136.05,"high":137.2,"low":135.46,"open":135.79,"volume":3802900},{"timestamp":1470403800,"date":"2016-08-05","index":8795,"close":136.91,"high":137.74,"low":136.6,"open":137,"volume":3022100},{"timestamp":1470663000,"date":"2016-08-08","index":8796,"close":136.21,"high":137.4,"low":136.16,"open":136.91,"volume":3182800},{"timestamp":1470749400,"date":"2016-08-09","index":8797,"close":136.11,"high":137.09,"low":135.34,"open":136.27,"volume":3180400},{"timestamp":1470835800,"date":"2016-08-10","index":8798,"close":135.6,"high":136.89,"low":135.06,"open":136.3,"volume":3438000},{"timestamp":1470922200,"date":"2016-08-11","index":8799,"close":137.04,"high":137.5,"low":135.17,"open":136.31,"volume":4183300},{"timestamp":1471008600,"date":"2016-08-12","index":8800,"close":136.57,"high":137.39,"low":135.63,"open":136,"volume":4090000},{"timestamp":1471267800,"date":"2016-08-15","index":8801,"close":137.06,"high":137.97,"low":136.93,"open":137.11,"volume":6327400}],"post":[{"timestamp":1471354200,"date":"2016-08-16","index":8802,"close":136.23,"high":138.65,"low":135.66,"open":137.65,"volume":7286100},{"timestamp":1471440600,"date":"2016-08-17","index":8803,"close":136.15,"high":136.47,"low":134.75,"open":135.5,"volume":5222200},{"timestamp":1471527000,"date":"2016-08-18","index":8804,"close":134.8,"high":136.15,"low":134.44,"open":136.03,"volume":4430800},{"timestamp":1471613400,"date":"2016-08-19","index":8805,"close":135.46,"high":135.76,"low":134.32,"open":134.42,"volume":3959000},{"timestamp":1471872600,"date":"2016-08-22","index":8806,"close":135.34,"high":135.85,"low":135.02,"open":135.6,"volume":2752500},{"timestamp":1471959000,"date":"2016-08-23","index":8807,"close":136.22,"high":136.55,"low":135.93,"open":135.93,"volume":2961100},{"timestamp":1472045400,"date":"2016-08-24","index":8808,"close":135.06,"high":136.25,"low":134.81,"open":135.77,"volume":4113000},{"timestamp":1472131800,"date":"2016-08-25","index":8809,"close":135.43,"high":136.16,"low":134.37,"open":134.73,"volume":3168900},{"timestamp":1472218200,"date":"2016-08-26","index":8810,"close":134.36,"high":136.18,"low":133.92,"open":135.43,"volume":4193400},{"timestamp":1472477400,"date":"2016-08-29","index":8811,"close":135.24,"high":135.3,"low":134.58,"open":134.86,"volume":3227700},{"timestamp":1472563800,"date":"2016-08-30","index":8812,"close":134.1,"high":135.05,"low":133.63,"open":134.8,"volume":3440600}]},{"date":"2016-05-17","estimated":1.36,"reported":1.44,"pre":[{"timestamp":1462195800,"date":"2016-05-02","index":8728,"close":136.05,"high":136.25,"low":134.31,"open":134.37,"volume":4284400},{"timestamp":1462282200,"date":"2016-05-03","index":8729,"close":134.54,"high":135.84,"low":134.04,"open":135.45,"volume":3408700},{"timestamp":1462368600,"date":"2016-05-04","index":8730,"close":135.16,"high":135.4,"low":133.13,"open":133.59,"volume":3192100},{"timestamp":1462455000,"date":"2016-05-05","index":8731,"close":134.67,"high":135.37,"low":133.75,"open":134.87,"volume":3474900},{"timestamp":1462541400,"date":"2016-05-06","index":8732,"close":135.7,"high":135.81,"low":134.31,"open":134.48,"volume":3356800},{"timestamp":1462800600,"date":"2016-05-09","index":8733,"close":136.24,"high":136.47,"low":135.24,"open":135.59,"volume":3552300},{"timestamp":1462887000,"date":"2016-05-10","index":8734,"close":137.51,"high":137.82,"low":136.3,"open":136.32,"volume":3662800},{"timestamp":1462973400,"date":"2016-05-11","index":8735,"close":134.3,"high":137.05,"low":134.04,"open":136.8,"volume":6058400},{"timestamp":1463059800,"date":"2016-05-12","index":8736,"close":134.19,"high":135,"low":133.1,"open":135,"volume":5355600},{"timestamp":1463146200,"date":"2016-05-13","index":8737,"close":133.13,"high":135.33,"low":133.03,"open":133.81,"volume":5295800},{"timestamp":1463405400,"date":"2016-05-16","index":8738,"close":135.34,"high":136.55,"low":133.08,"open":133.84,"volume":8394800}],"post":[{"timestamp":1463491800,"date":"2016-05-17","index":8739,"close":132,"high":134.49,"low":131.1,"open":133.15,"volume":15989600},{"timestamp":1463578200,"date":"2016-05-18","index":8740,"close":131.77,"high":132.77,"low":130.02,"open":131.03,"volume":8258900},{"timestamp":1463664600,"date":"2016-05-19","index":8741,"close":131.73,"high":132.13,"low":130.78,"open":131.45,"volume":4577200},{"timestamp":1463751000,"date":"2016-05-20","index":8742,"close":131.85,"high":133.06,"low":131.75,"open":131.89,"volume":5089800},{"timestamp":1464010200,"date":"2016-05-23","index":8743,"close":131.42,"high":132.48,"low":131.3,"open":131.84,"volume":3854500},{"timestamp":1464096600,"date":"2016-05-24","index":8744,"close":133.36,"high":133.87,"low":132.05,"open":132.18,"volume":5181500},{"timestamp":1464183000,"date":"2016-05-25","index":8745,"close":133.2,"high":134.52,"low":133.05,"open":133.46,"volume":5017500},{"timestamp":1464269400,"date":"2016-05-26","index":8746,"close":134.05,"high":134.36,"low":132.86,"open":133.13,"volume":3996800},{"timestamp":1464355800,"date":"2016-05-27","index":8747,"close":133.94,"high":134.9,"low":133.38,"open":134.07,"volume":4025300},{"timestamp":1464701400,"date":"2016-05-31","index":8748,"close":132.12,"high":133.8,"low":131.72,"open":133.57,"volume":6366900},{"timestamp":1464787800,"date":"2016-06-01","index":8749,"close":131.83,"high":132.12,"low":131.15,"open":132.12,"volume":4744300}]},{"date":"2016-02-23","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1454682600,"date":"2016-02-05","index":8669,"close":116.43,"high":121,"low":115.69,"open":120.89,"volume":8117700},{"timestamp":1454941800,"date":"2016-02-08","index":8670,"close":111.85,"high":115.97,"low":109.62,"open":114.93,"volume":11286600},{"timestamp":1455028200,"date":"2016-02-09","index":8671,"close":113.86,"high":115.29,"low":110.68,"open":110.94,"volume":7572900},{"timestamp":1455114600,"date":"2016-02-10","index":8672,"close":114.33,"high":116.16,"low":114.05,"open":114.5,"volume":5307600},{"timestamp":1455201000,"date":"2016-02-11","index":8673,"close":113.27,"high":114.19,"low":112.22,"open":113.08,"volume":6447100},{"timestamp":1455287400,"date":"2016-02-12","index":8674,"close":116.32,"high":116.43,"low":113.52,"open":114.88,"volume":5361600},{"timestamp":1455633000,"date":"2016-02-16","index":8675,"close":119.43,"high":120,"low":117.7,"open":118.12,"volume":6966400},{"timestamp":1455719400,"date":"2016-02-17","index":8676,"close":121.21,"high":121.68,"low":119.87,"open":120.45,"volume":5970700},{"timestamp":1455805800,"date":"2016-02-18","index":8677,"close":119.97,"high":121.11,"low":119.56,"open":120.93,"volume":4460700},{"timestamp":1455892200,"date":"2016-02-19","index":8678,"close":121.69,"high":121.7,"low":118.75,"open":119.82,"volume":5435500},{"timestamp":1456151400,"date":"2016-02-22","index":8679,"close":122.85,"high":124.47,"low":122.13,"open":123,"volume":7796900}],"post":[{"timestamp":1456237800,"date":"2016-02-23","index":8680,"close":124.53,"high":127.19,"low":123.35,"open":127,"volume":11168700},{"timestamp":1456324200,"date":"2016-02-24","index":8681,"close":125.61,"high":125.78,"low":122.92,"open":124.05,"volume":7935500},{"timestamp":1456410600,"date":"2016-02-25","index":8682,"close":126.86,"high":126.86,"low":124.89,"open":125.76,"volume":4738800},{"timestamp":1456497000,"date":"2016-02-26","index":8683,"close":126.26,"high":127.75,"low":125.93,"open":127.59,"volume":4608200},{"timestamp":1456756200,"date":"2016-02-29","index":8684,"close":124.12,"high":126.99,"low":124.05,"open":126.26,"volume":5575300},{"timestamp":1456842600,"date":"2016-03-01","index":8685,"close":125.7,"high":125.97,"low":123.98,"open":124.78,"volume":4916900},{"timestamp":1456929000,"date":"2016-03-02","index":8686,"close":125.59,"high":125.87,"low":124.46,"open":125.48,"volume":3967500},{"timestamp":1457015400,"date":"2016-03-03","index":8687,"close":126.8,"high":127.26,"low":124.78,"open":125.2,"volume":5009700},{"timestamp":1457101800,"date":"2016-03-04","index":8688,"close":125.56,"high":127.5,"low":125.16,"open":127.37,"volume":6448200},{"timestamp":1457361000,"date":"2016-03-07","index":8689,"close":126.17,"high":126.54,"low":125.01,"open":125.01,"volume":4161200},{"timestamp":1457447400,"date":"2016-03-08","index":8690,"close":126.72,"high":128.2,"low":125,"open":125.22,"volume":5280900}]},{"date":"2015-11-17","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1446474600,"date":"2015-11-02","index":8604,"close":124.41,"high":124.64,"low":123.38,"open":124.24,"volume":3715600},{"timestamp":1446561000,"date":"2015-11-03","index":8605,"close":125.66,"high":126.04,"low":123.81,"open":124.23,"volume":4313700},{"timestamp":1446647400,"date":"2015-11-04","index":8606,"close":125.38,"high":125.87,"low":124.62,"open":125.48,"volume":4101200},{"timestamp":1446733800,"date":"2015-11-05","index":8607,"close":125.72,"high":126.01,"low":124.95,"open":125.46,"volume":3059400},{"timestamp":1446820200,"date":"2015-11-06","index":8608,"close":125.98,"high":126.11,"low":124.82,"open":125.27,"volume":3752000},{"timestamp":1447079400,"date":"2015-11-09","index":8609,"close":124.5,"high":126.12,"low":123.71,"open":125.8,"volume":4988800},{"timestamp":1447165800,"date":"2015-11-10","index":8610,"close":125.26,"high":125.41,"low":124.04,"open":124.49,"volume":3872900},{"timestamp":1447252200,"date":"2015-11-11","index":8611,"close":124.71,"high":125.43,"low":124.52,"open":125.43,"volume":3240200},{"timestamp":1447338600,"date":"2015-11-12","index":8612,"close":123.81,"high":124.97,"low":123.06,"open":124.18,"volume":4285700},{"timestamp":1447425000,"date":"2015-11-13","index":8613,"close":120,"high":123.25,"low":119.9,"open":123.1,"volume":8728800},{"timestamp":1447684200,"date":"2015-11-16","index":8614,"close":120.84,"high":121.03,"low":118.61,"open":120.05,"volume":7785700}],"post":[{"timestamp":1447770600,"date":"2015-11-17","index":8615,"close":126.18,"high":126.34,"low":123.1,"open":124.86,"volume":10517100},{"timestamp":1447857000,"date":"2015-11-18","index":8616,"close":126.54,"high":126.73,"low":124.66,"open":126.44,"volume":6502000},{"timestamp":1447943400,"date":"2015-11-19","index":8617,"close":126.86,"high":127.62,"low":125.95,"open":126.53,"volume":4662200},{"timestamp":1448029800,"date":"2015-11-20","index":8618,"close":130.21,"high":130.21,"low":127.09,"open":127.36,"volume":8191900},{"timestamp":1448289000,"date":"2015-11-23","index":8619,"close":132.5,"high":132.64,"low":130.21,"open":130.21,"volume":6329700},{"timestamp":1448375400,"date":"2015-11-24","index":8620,"close":133.6,"high":133.93,"low":131.74,"open":131.93,"volume":6672700},{"timestamp":1448461800,"date":"2015-11-25","index":8621,"close":134.65,"high":135.24,"low":133.55,"open":133.69,"volume":5300900},{"timestamp":1448634600,"date":"2015-11-27","index":8622,"close":134.74,"high":135.47,"low":134.53,"open":134.81,"volume":3337700},{"timestamp":1448893800,"date":"2015-11-30","index":8623,"close":133.88,"high":135.32,"low":133.01,"open":135.2,"volume":8057900},{"timestamp":1448980200,"date":"2015-12-01","index":8624,"close":134.43,"high":134.63,"low":133.26,"open":133.52,"volume":5267600},{"timestamp":1449066600,"date":"2015-12-02","index":8625,"close":133.81,"high":134.65,"low":133.57,"open":134.56,"volume":5022700}]},{"date":"2015-08-18","estimated":1.71,"reported":1.71,"pre":[{"timestamp":1438608600,"date":"2015-08-03","index":8540,"close":116.89,"high":117.7,"low":116.16,"open":117.62,"volume":3645000},{"timestamp":1438695000,"date":"2015-08-04","index":8541,"close":117.53,"high":117.82,"low":116.25,"open":116.63,"volume":3008200},{"timestamp":1438781400,"date":"2015-08-05","index":8542,"close":118,"high":118.53,"low":117.1,"open":118.38,"volume":4299100},{"timestamp":1438867800,"date":"2015-08-06","index":8543,"close":116.56,"high":118.5,"low":116.07,"open":118.39,"volume":4768900},{"timestamp":1438954200,"date":"2015-08-07","index":8544,"close":116.93,"high":117.16,"low":115.78,"open":116.7,"volume":3986100},{"timestamp":1439213400,"date":"2015-08-10","index":8545,"close":117.6,"high":118.34,"low":117.36,"open":117.53,"volume":3408900},{"timestamp":1439299800,"date":"2015-08-11","index":8546,"close":117.69,"high":118.14,"low":116.76,"open":117.02,"volume":4080000},{"timestamp":1439386200,"date":"2015-08-12","index":8547,"close":117.69,"high":117.88,"low":115.7,"open":117.13,"volume":4575800},{"timestamp":1439472600,"date":"2015-08-13","index":8548,"close":119.02,"high":120.14,"low":117.79,"open":118,"volume":6255500},{"timestamp":1439559000,"date":"2015-08-14","index":8549,"close":119.75,"high":119.89,"low":118.46,"open":119.3,"volume":5135500},{"timestamp":1439818200,"date":"2015-08-17","index":8550,"close":119.7,"high":120.75,"low":118.73,"open":119.1,"volume":7255600}],"post":[{"timestamp":1439904600,"date":"2015-08-18","index":8551,"close":122.8,"high":123.8,"low":121.15,"open":121.83,"volume":11021900},{"timestamp":1439991000,"date":"2015-08-19","index":8552,"close":122.76,"high":123.79,"low":122.13,"open":122.67,"volume":6490300},{"timestamp":1440077400,"date":"2015-08-20","index":8553,"close":120.54,"high":122.53,"low":120.54,"open":121.98,"volume":5555500},{"timestamp":1440163800,"date":"2015-08-21","index":8554,"close":116.16,"high":120.36,"low":116.15,"open":119.54,"volume":10190700},{"timestamp":1440423000,"date":"2015-08-24","index":8555,"close":112.54,"high":115.88,"low":92.17,"open":110.05,"volume":13983100},{"timestamp":1440509400,"date":"2015-08-25","index":8556,"close":110.97,"high":117,"low":110.89,"open":117,"volume":10221100},{"timestamp":1440595800,"date":"2015-08-26","index":8557,"close":115.93,"high":116.03,"low":112.08,"open":114.06,"volume":9313200},{"timestamp":1440682200,"date":"2015-08-27","index":8558,"close":117.66,"high":118.09,"low":115.33,"open":117.5,"volume":7579100},{"timestamp":1440768600,"date":"2015-08-28","index":8559,"close":117.52,"high":118.46,"low":116.92,"open":117.43,"volume":5016000},{"timestamp":1441027800,"date":"2015-08-31","index":8560,"close":116.46,"high":117.49,"low":115.93,"open":117.01,"volume":5444500},{"timestamp":1441114200,"date":"2015-09-01","index":8561,"close":113.07,"high":114.75,"low":112.56,"open":113.99,"volume":7392900}]},{"date":"2015-05-19","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1430746200,"date":"2015-05-04","index":8477,"close":110.06,"high":110.45,"low":109.32,"open":109.94,"volume":3366800},{"timestamp":1430832600,"date":"2015-05-05","index":8478,"close":108.06,"high":109.88,"low":107.98,"open":109.2,"volume":4164800},{"timestamp":1430919000,"date":"2015-05-06","index":8479,"close":108.31,"high":108.91,"low":107.24,"open":108.2,"volume":3996600},{"timestamp":1431005400,"date":"2015-05-07","index":8480,"close":110.04,"high":110.72,"low":108.25,"open":108.4,"volume":5400200},{"timestamp":1431091800,"date":"2015-05-08","index":8481,"close":112.47,"high":113.48,"low":112.11,"open":112.4,"volume":6435300},{"timestamp":1431351000,"date":"2015-05-11","index":8482,"close":111.9,"high":112.91,"low":111.81,"open":112.24,"volume":3725200},{"timestamp":1431437400,"date":"2015-05-12","index":8483,"close":112.52,"high":112.82,"low":110.83,"open":111.12,"volume":4053800},{"timestamp":1431523800,"date":"2015-05-13","index":8484,"close":111.19,"high":112.95,"low":111.1,"open":112.92,"volume":4340700},{"timestamp":1431610200,"date":"2015-05-14","index":8485,"close":111.94,"high":112.22,"low":110.83,"open":112.05,"volume":3815700},{"timestamp":1431696600,"date":"2015-05-15","index":8486,"close":113.35,"high":113.4,"low":111.82,"open":111.92,"volume":4575800},{"timestamp":1431955800,"date":"2015-05-18","index":8487,"close":114.33,"high":114.6,"low":113.16,"open":113.87,"volume":6878200}],"post":[{"timestamp":1432042200,"date":"2015-05-19","index":8488,"close":112.34,"high":116.48,"low":112.34,"open":116.12,"volume":11133200},{"timestamp":1432128600,"date":"2015-05-20","index":8489,"close":112.1,"high":112.89,"low":111.22,"open":112.19,"volume":7004500},{"timestamp":1432215000,"date":"2015-05-21","index":8490,"close":112.01,"high":112.33,"low":111.62,"open":111.98,"volume":4238600},{"timestamp":1432301400,"date":"2015-05-22","index":8491,"close":112.16,"high":112.53,"low":111.46,"open":111.87,"volume":3694000},{"timestamp":1432647000,"date":"2015-05-26","index":8492,"close":110.93,"high":112.18,"low":110.69,"open":112,"volume":4612600},{"timestamp":1432733400,"date":"2015-05-27","index":8493,"close":112.16,"high":112.53,"low":110.81,"open":111.04,"volume":4147800},{"timestamp":1432819800,"date":"2015-05-28","index":8494,"close":112.19,"high":112.7,"low":111.86,"open":111.91,"volume":2806100},{"timestamp":1432906200,"date":"2015-05-29","index":8495,"close":111.42,"high":112.59,"low":111.37,"open":111.84,"volume":5310600},{"timestamp":1433165400,"date":"2015-06-01","index":8496,"close":111.67,"high":112.34,"low":111.25,"open":111.97,"volume":5114500},{"timestamp":1433251800,"date":"2015-06-02","index":8497,"close":111.59,"high":112.18,"low":110.64,"open":110.75,"volume":6088200},{"timestamp":1433338200,"date":"2015-06-03","index":8498,"close":113.16,"high":113.48,"low":111.45,"open":111.72,"volume":6337500}]},{"date":"2015-02-24","estimated":0.89,"reported":1,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":8418,"close":109.04,"high":109.74,"low":108.46,"open":109.28,"volume":4223700},{"timestamp":1423492200,"date":"2015-02-09","index":8419,"close":108.34,"high":109.46,"low":108.04,"open":108.88,"volume":4243800},{"timestamp":1423578600,"date":"2015-02-10","index":8420,"close":110.67,"high":110.85,"low":108.66,"open":108.79,"volume":5414400},{"timestamp":1423665000,"date":"2015-02-11","index":8421,"close":110.31,"high":110.8,"low":109.81,"open":110.6,"volume":4552900},{"timestamp":1423751400,"date":"2015-02-12","index":8422,"close":112.16,"high":112.2,"low":110.21,"open":110.81,"volume":4592200},{"timestamp":1423837800,"date":"2015-02-13","index":8423,"close":111.89,"high":112.39,"low":111.3,"open":112.01,"volume":5098600},{"timestamp":1424183400,"date":"2015-02-17","index":8424,"close":112,"high":112.23,"low":110.62,"open":111.69,"volume":6028600},{"timestamp":1424269800,"date":"2015-02-18","index":8425,"close":111.99,"high":112.17,"low":111,"open":111.6,"volume":3731600},{"timestamp":1424356200,"date":"2015-02-19","index":8426,"close":110.94,"high":112.45,"low":110.64,"open":112.01,"volume":5910600},{"timestamp":1424442600,"date":"2015-02-20","index":8427,"close":112.24,"high":112.25,"low":110.05,"open":110.81,"volume":7276100},{"timestamp":1424701800,"date":"2015-02-23","index":8428,"close":112.28,"high":113.16,"low":111.8,"open":112.99,"volume":5638000}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":8429,"close":116.75,"high":117.92,"low":115.13,"open":117.5,"volume":12775500},{"timestamp":1424874600,"date":"2015-02-25","index":8430,"close":116.31,"high":117.35,"low":115.85,"open":117.35,"volume":7328200},{"timestamp":1424961000,"date":"2015-02-26","index":8431,"close":115.38,"high":116.42,"low":115.2,"open":116,"volume":5649900},{"timestamp":1425047400,"date":"2015-02-27","index":8432,"close":114.75,"high":115.67,"low":114.56,"open":115.19,"volume":5732600},{"timestamp":1425306600,"date":"2015-03-02","index":8433,"close":116.12,"high":117.06,"low":114.86,"open":114.86,"volume":5971900},{"timestamp":1425393000,"date":"2015-03-03","index":8434,"close":116.07,"high":116.12,"low":114.8,"open":116.11,"volume":3784800},{"timestamp":1425479400,"date":"2015-03-04","index":8435,"close":114.76,"high":115.47,"low":114.25,"open":115.39,"volume":3799000},{"timestamp":1425565800,"date":"2015-03-05","index":8436,"close":115.91,"high":116.1,"low":115.06,"open":115.23,"volume":4088700},{"timestamp":1425652200,"date":"2015-03-06","index":8437,"close":114.45,"high":115.96,"low":114,"open":115.96,"volume":5169200},{"timestamp":1425907800,"date":"2015-03-09","index":8438,"close":115.25,"high":115.48,"low":114.37,"open":114.38,"volume":5351200},{"timestamp":1425994200,"date":"2015-03-10","index":8439,"close":112.56,"high":114.34,"low":112.56,"open":113.85,"volume":5685000}]},{"date":"2014-11-18","estimated":1.13,"reported":1.11,"pre":[{"timestamp":1415025000,"date":"2014-11-03","index":8353,"close":96.09,"high":96.83,"low":95.98,"open":96.81,"volume":7614200},{"timestamp":1415111400,"date":"2014-11-04","index":8354,"close":95.96,"high":96.18,"low":95.19,"open":96.06,"volume":5349600},{"timestamp":1415197800,"date":"2014-11-05","index":8355,"close":95.78,"high":96.85,"low":95.15,"open":96.59,"volume":5002700},{"timestamp":1415284200,"date":"2014-11-06","index":8356,"close":97.29,"high":97.51,"low":96.01,"open":96.35,"volume":4016900},{"timestamp":1415370600,"date":"2014-11-07","index":8357,"close":97.65,"high":97.75,"low":96.69,"open":97.17,"volume":3429600},{"timestamp":1415629800,"date":"2014-11-10","index":8358,"close":98.16,"high":98.17,"low":97,"open":97.64,"volume":3662300},{"timestamp":1415716200,"date":"2014-11-11","index":8359,"close":98.14,"high":98.75,"low":97.88,"open":98.46,"volume":3818400},{"timestamp":1415802600,"date":"2014-11-12","index":8360,"close":98.49,"high":98.7,"low":97.61,"open":98.3,"volume":4629400},{"timestamp":1415889000,"date":"2014-11-13","index":8361,"close":99,"high":99.36,"low":98.34,"open":98.9,"volume":3182800},{"timestamp":1415975400,"date":"2014-11-14","index":8362,"close":98.24,"high":99,"low":98.02,"open":98.9,"volume":4085500},{"timestamp":1416234600,"date":"2014-11-17","index":8363,"close":98.03,"high":98.95,"low":97.8,"open":98.17,"volume":8581600}],"post":[{"timestamp":1416321000,"date":"2014-11-18","index":8364,"close":95.98,"high":97.71,"low":95.98,"open":97.15,"volume":10384400},{"timestamp":1416407400,"date":"2014-11-19","index":8365,"close":96.7,"high":97.31,"low":96,"open":96.55,"volume":6831100},{"timestamp":1416493800,"date":"2014-11-20","index":8366,"close":97.57,"high":97.97,"low":96.02,"open":96.08,"volume":4958800},{"timestamp":1416580200,"date":"2014-11-21","index":8367,"close":98.28,"high":99.1,"low":97.82,"open":98.98,"volume":6806800},{"timestamp":1416839400,"date":"2014-11-24","index":8368,"close":98.4,"high":98.9,"low":98.22,"open":98.68,"volume":5043600},{"timestamp":1416925800,"date":"2014-11-25","index":8369,"close":97.01,"high":98.87,"low":96.41,"open":98.64,"volume":7992000},{"timestamp":1417012200,"date":"2014-11-26","index":8370,"close":97.7,"high":97.71,"low":97.01,"open":97.06,"volume":4337900},{"timestamp":1417185000,"date":"2014-11-28","index":8371,"close":99.4,"high":99.8,"low":98,"open":98.06,"volume":3305800},{"timestamp":1417444200,"date":"2014-12-01","index":8372,"close":98.88,"high":99.61,"low":98.31,"open":99.49,"volume":4393700},{"timestamp":1417530600,"date":"2014-12-02","index":8373,"close":98.16,"high":99,"low":97.99,"open":98.62,"volume":4677700},{"timestamp":1417617000,"date":"2014-12-03","index":8374,"close":98.59,"high":98.74,"low":98.04,"open":98.1,"volume":4357200}]},{"date":"2014-08-19","estimated":1.45,"reported":1.52,"pre":[{"timestamp":1407159000,"date":"2014-08-04","index":8289,"close":80.03,"high":80.25,"low":79.66,"open":79.7,"volume":7025000},{"timestamp":1407245400,"date":"2014-08-05","index":8290,"close":80.03,"high":80.86,"low":79.78,"open":79.78,"volume":5895500},{"timestamp":1407331800,"date":"2014-08-06","index":8291,"close":80.52,"high":81.02,"low":79.85,"open":79.94,"volume":4228200},{"timestamp":1407418200,"date":"2014-08-07","index":8292,"close":80.47,"high":81.07,"low":80.29,"open":80.75,"volume":4045900},{"timestamp":1407504600,"date":"2014-08-08","index":8293,"close":82.43,"high":82.46,"low":80.88,"open":81.07,"volume":7226500},{"timestamp":1407763800,"date":"2014-08-11","index":8294,"close":82.88,"high":83.07,"low":82.5,"open":82.61,"volume":3952000},{"timestamp":1407850200,"date":"2014-08-12","index":8295,"close":82.92,"high":83.09,"low":82.68,"open":82.75,"volume":3657100},{"timestamp":1407936600,"date":"2014-08-13","index":8296,"close":83.12,"high":83.39,"low":82.74,"open":82.98,"volume":4498700},{"timestamp":1408023000,"date":"2014-08-14","index":8297,"close":83.86,"high":83.97,"low":82.74,"open":83.09,"volume":4923000},{"timestamp":1408109400,"date":"2014-08-15","index":8298,"close":83.69,"high":84.09,"low":82.85,"open":84.04,"volume":5383500},{"timestamp":1408368600,"date":"2014-08-18","index":8299,"close":83.59,"high":84.62,"low":83.29,"open":84.21,"volume":9475300}],"post":[{"timestamp":1408455000,"date":"2014-08-19","index":8300,"close":88.23,"high":88.99,"low":86.57,"open":86.9,"volume":18244600},{"timestamp":1408541400,"date":"2014-08-20","index":8301,"close":90.75,"high":91.07,"low":88.08,"open":88.17,"volume":13394200},{"timestamp":1408627800,"date":"2014-08-21","index":8302,"close":91.15,"high":91.81,"low":90.67,"open":90.68,"volume":8315900},{"timestamp":1408714200,"date":"2014-08-22","index":8303,"close":91.03,"high":91.33,"low":90.65,"open":90.74,"volume":6939200},{"timestamp":1408973400,"date":"2014-08-25","index":8304,"close":91.2,"high":91.82,"low":90.95,"open":91.25,"volume":7328700},{"timestamp":1409059800,"date":"2014-08-26","index":8305,"close":91.63,"high":91.83,"low":90.9,"open":90.98,"volume":5396400},{"timestamp":1409146200,"date":"2014-08-27","index":8306,"close":91.87,"high":91.96,"low":91.31,"open":91.68,"volume":4320200},{"timestamp":1409232600,"date":"2014-08-28","index":8307,"close":92.51,"high":92.73,"low":91.27,"open":91.4,"volume":7575700},{"timestamp":1409319000,"date":"2014-08-29","index":8308,"close":93.5,"high":93.52,"low":92.61,"open":92.74,"volume":7672200},{"timestamp":1409664600,"date":"2014-09-02","index":8309,"close":91.15,"high":93.31,"low":89.85,"open":93.04,"volume":20753200},{"timestamp":1409751000,"date":"2014-09-03","index":8310,"close":89,"high":91.31,"low":88.98,"open":91.11,"volume":15410400}]},{"date":"2014-05-20","estimated":0.99,"reported":0.96,"pre":[{"timestamp":1399296600,"date":"2014-05-05","index":8226,"close":78.69,"high":79.18,"low":78.56,"open":79.04,"volume":3521000},{"timestamp":1399383000,"date":"2014-05-06","index":8227,"close":77.42,"high":78.76,"low":77.35,"open":78.64,"volume":6475800},{"timestamp":1399469400,"date":"2014-05-07","index":8228,"close":77.08,"high":77.96,"low":76.52,"open":77.85,"volume":5378600},{"timestamp":1399555800,"date":"2014-05-08","index":8229,"close":77.05,"high":77.73,"low":76.66,"open":76.94,"volume":5485100},{"timestamp":1399642200,"date":"2014-05-09","index":8230,"close":77.71,"high":77.75,"low":76.81,"open":77.06,"volume":4345800},{"timestamp":1399901400,"date":"2014-05-12","index":8231,"close":78.27,"high":78.44,"low":77.75,"open":77.82,"volume":4324200},{"timestamp":1399987800,"date":"2014-05-13","index":8232,"close":77.27,"high":78.68,"low":77.04,"open":78.36,"volume":5455500},{"timestamp":1400074200,"date":"2014-05-14","index":8233,"close":76.31,"high":77.37,"low":76.17,"open":77.33,"volume":6870000},{"timestamp":1400160600,"date":"2014-05-15","index":8234,"close":76.24,"high":76.29,"low":75.32,"open":76.05,"volume":6304700},{"timestamp":1400247000,"date":"2014-05-16","index":8235,"close":77.36,"high":77.37,"low":76.66,"open":76.79,"volume":7039400},{"timestamp":1400506200,"date":"2014-05-19","index":8236,"close":76.5,"high":77.07,"low":76.37,"open":76.58,"volume":7733800}],"post":[{"timestamp":1400592600,"date":"2014-05-20","index":8237,"close":77.96,"high":78.82,"low":77.4,"open":77.92,"volume":15432200},{"timestamp":1400679000,"date":"2014-05-21","index":8238,"close":78.08,"high":78.51,"low":77.75,"open":78.25,"volume":6693900},{"timestamp":1400765400,"date":"2014-05-22","index":8239,"close":78.78,"high":79.05,"low":77.76,"open":77.76,"volume":5265900},{"timestamp":1400851800,"date":"2014-05-23","index":8240,"close":79.18,"high":79.4,"low":78.51,"open":78.77,"volume":5003100},{"timestamp":1401197400,"date":"2014-05-27","index":8241,"close":79.69,"high":80,"low":79.3,"open":79.38,"volume":4760600},{"timestamp":1401283800,"date":"2014-05-28","index":8242,"close":79.68,"high":80,"low":79.27,"open":79.75,"volume":4002200},{"timestamp":1401370200,"date":"2014-05-29","index":8243,"close":79.9,"high":79.99,"low":79.44,"open":79.88,"volume":4408900},{"timestamp":1401456600,"date":"2014-05-30","index":8244,"close":80.23,"high":80.27,"low":79.58,"open":79.77,"volume":4528000},{"timestamp":1401715800,"date":"2014-06-02","index":8245,"close":80.84,"high":81.06,"low":80.17,"open":80.25,"volume":6817700},{"timestamp":1401802200,"date":"2014-06-03","index":8246,"close":80.67,"high":80.88,"low":80.15,"open":80.19,"volume":5477700},{"timestamp":1401888600,"date":"2014-06-04","index":8247,"close":80.54,"high":80.89,"low":80.06,"open":80.32,"volume":4961600}]},{"date":"2014-02-25","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":8167,"close":76.45,"high":76.6,"low":75.85,"open":76.17,"volume":6194200},{"timestamp":1392042600,"date":"2014-02-10","index":8168,"close":76.41,"high":76.59,"low":75.88,"open":76.56,"volume":6343600},{"timestamp":1392129000,"date":"2014-02-11","index":8169,"close":76.7,"high":76.99,"low":76.17,"open":76.44,"volume":6292900},{"timestamp":1392215400,"date":"2014-02-12","index":8170,"close":77.28,"high":77.33,"low":76.67,"open":76.91,"volume":7345900},{"timestamp":1392301800,"date":"2014-02-13","index":8171,"close":77.59,"high":77.87,"low":76.94,"open":77.34,"volume":6586900},{"timestamp":1392388200,"date":"2014-02-14","index":8172,"close":77.93,"high":78.13,"low":77.32,"open":77.75,"volume":4752300},{"timestamp":1392733800,"date":"2014-02-18","index":8173,"close":77.57,"high":78.08,"low":77.07,"open":77.92,"volume":4954700},{"timestamp":1392820200,"date":"2014-02-19","index":8174,"close":76.45,"high":77.52,"low":76.4,"open":77.25,"volume":7767800},{"timestamp":1392906600,"date":"2014-02-20","index":8175,"close":77.48,"high":77.56,"low":76.54,"open":76.59,"volume":5852200},{"timestamp":1392993000,"date":"2014-02-21","index":8176,"close":77.74,"high":78.04,"low":77.36,"open":77.36,"volume":7764500},{"timestamp":1393252200,"date":"2014-02-24","index":8177,"close":77.87,"high":78.25,"low":77.46,"open":77.84,"volume":11739500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":8178,"close":80.98,"high":81,"low":79.33,"open":79.68,"volume":13421700},{"timestamp":1393425000,"date":"2014-02-26","index":8179,"close":81.7,"high":82.71,"low":80.79,"open":80.99,"volume":9737800},{"timestamp":1393511400,"date":"2014-02-27","index":8180,"close":81.97,"high":82.2,"low":80.61,"open":81.66,"volume":6040900},{"timestamp":1393597800,"date":"2014-02-28","index":8181,"close":82.03,"high":83.1,"low":81.39,"open":81.89,"volume":7239600},{"timestamp":1393857000,"date":"2014-03-03","index":8182,"close":82,"high":82.03,"low":80.62,"open":80.73,"volume":8359500},{"timestamp":1393943400,"date":"2014-03-04","index":8183,"close":82.87,"high":83.2,"low":82.71,"open":82.89,"volume":6367600},{"timestamp":1394029800,"date":"2014-03-05","index":8184,"close":82.91,"high":83.2,"low":82.58,"open":82.91,"volume":5069900},{"timestamp":1394116200,"date":"2014-03-06","index":8185,"close":82.41,"high":82.89,"low":82.23,"open":82.78,"volume":6168400},{"timestamp":1394202600,"date":"2014-03-07","index":8186,"close":82.55,"high":82.67,"low":82.04,"open":82.61,"volume":5287700},{"timestamp":1394458200,"date":"2014-03-10","index":8187,"close":82.18,"high":82.54,"low":81.73,"open":82.44,"volume":4139000},{"timestamp":1394544600,"date":"2014-03-11","index":8188,"close":81.29,"high":81.85,"low":81.05,"open":81.69,"volume":4667900}]},{"date":"2013-11-19","estimated":0.9,"reported":0.95,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":8102,"close":77,"high":77.42,"low":76.61,"open":77.18,"volume":3906500},{"timestamp":1383661800,"date":"2013-11-05","index":8103,"close":76.65,"high":76.8,"low":76.07,"open":76.78,"volume":6035300},{"timestamp":1383748200,"date":"2013-11-06","index":8104,"close":76.42,"high":76.79,"low":75.91,"open":76.72,"volume":5059600},{"timestamp":1383834600,"date":"2013-11-07","index":8105,"close":75.69,"high":77.19,"low":75.67,"open":76.82,"volume":5424600},{"timestamp":1383921000,"date":"2013-11-08","index":8106,"close":75.48,"high":75.71,"low":74.78,"open":75.28,"volume":9229700},{"timestamp":1384180200,"date":"2013-11-11","index":8107,"close":75.37,"high":75.67,"low":74.93,"open":75.27,"volume":5774000},{"timestamp":1384266600,"date":"2013-11-12","index":8108,"close":76.18,"high":76.59,"low":75.72,"open":75.84,"volume":6629200},{"timestamp":1384353000,"date":"2013-11-13","index":8109,"close":77.6,"high":77.69,"low":75.69,"open":75.69,"volume":7064700},{"timestamp":1384439400,"date":"2013-11-14","index":8110,"close":78.94,"high":79.34,"low":78.06,"open":78.14,"volume":6843800},{"timestamp":1384525800,"date":"2013-11-15","index":8111,"close":80.03,"high":80.09,"low":78.56,"open":78.84,"volume":10414800},{"timestamp":1384785000,"date":"2013-11-18","index":8112,"close":79.67,"high":80.47,"low":79.19,"open":80,"volume":8613000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":8113,"close":80.38,"high":82.27,"low":80.26,"open":82.22,"volume":12236700},{"timestamp":1384957800,"date":"2013-11-20","index":8114,"close":79.75,"high":80.73,"low":79.38,"open":80.73,"volume":7236900},{"timestamp":1385044200,"date":"2013-11-21","index":8115,"close":79.83,"high":80.06,"low":79.36,"open":80.06,"volume":5618600},{"timestamp":1385130600,"date":"2013-11-22","index":8116,"close":79.18,"high":79.82,"low":78.78,"open":79.6,"volume":7786200},{"timestamp":1385389800,"date":"2013-11-25","index":8117,"close":79.75,"high":80.04,"low":79.3,"open":79.3,"volume":5496100},{"timestamp":1385476200,"date":"2013-11-26","index":8118,"close":80.35,"high":80.9,"low":80.09,"open":80.21,"volume":9360700},{"timestamp":1385562600,"date":"2013-11-27","index":8119,"close":80.66,"high":80.75,"low":80.12,"open":80.34,"volume":5450000},{"timestamp":1385735400,"date":"2013-11-29","index":8120,"close":80.67,"high":81.39,"low":80.63,"open":80.88,"volume":3372600},{"timestamp":1385994600,"date":"2013-12-02","index":8121,"close":79.77,"high":80.75,"low":79.52,"open":80.45,"volume":5915600},{"timestamp":1386081000,"date":"2013-12-03","index":8122,"close":78.71,"high":79.48,"low":78.31,"open":78.96,"volume":7276900},{"timestamp":1386167400,"date":"2013-12-04","index":8123,"close":78.4,"high":78.75,"low":77.7,"open":78.15,"volume":7148800}]},{"date":"2013-08-20","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":8038,"close":79.66,"high":79.95,"low":79.37,"open":79.95,"volume":3578500},{"timestamp":1375795800,"date":"2013-08-06","index":8039,"close":80.05,"high":80.33,"low":78.74,"open":79.62,"volume":6311100},{"timestamp":1375882200,"date":"2013-08-07","index":8040,"close":78.83,"high":79.57,"low":78.6,"open":79.56,"volume":5322200},{"timestamp":1375968600,"date":"2013-08-08","index":8041,"close":80.04,"high":80.22,"low":79.09,"open":79.43,"volume":4467900},{"timestamp":1376055000,"date":"2013-08-09","index":8042,"close":78.97,"high":79.73,"low":78.53,"open":79.68,"volume":5299300},{"timestamp":1376314200,"date":"2013-08-12","index":8043,"close":79.2,"high":79.54,"low":78.58,"open":78.62,"volume":3844400},{"timestamp":1376400600,"date":"2013-08-13","index":8044,"close":79.44,"high":79.64,"low":78.08,"open":79.14,"volume":6956400},{"timestamp":1376487000,"date":"2013-08-14","index":8045,"close":77.44,"high":79.23,"low":77.18,"open":79.15,"volume":8648100},{"timestamp":1376573400,"date":"2013-08-15","index":8046,"close":75.14,"high":76.6,"low":74.86,"open":76.48,"volume":13702000},{"timestamp":1376659800,"date":"2013-08-16","index":8047,"close":75.38,"high":76.35,"low":74.93,"open":75.19,"volume":9138200},{"timestamp":1376919000,"date":"2013-08-19","index":8048,"close":75.21,"high":76.44,"low":75.18,"open":75.49,"volume":9184100}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":8049,"close":74.29,"high":77.5,"low":73.65,"open":77.04,"volume":17038100},{"timestamp":1377091800,"date":"2013-08-21","index":8050,"close":73.73,"high":75.33,"low":73.43,"open":74.6,"volume":10788400},{"timestamp":1377178200,"date":"2013-08-22","index":8051,"close":74,"high":74.2,"low":73.35,"open":73.91,"volume":6668700},{"timestamp":1377264600,"date":"2013-08-23","index":8052,"close":73.89,"high":74.2,"low":73.11,"open":74.15,"volume":7730800},{"timestamp":1377523800,"date":"2013-08-26","index":8053,"close":75.43,"high":76.15,"low":73.82,"open":73.83,"volume":10362900},{"timestamp":1377610200,"date":"2013-08-27","index":8054,"close":74.12,"high":75.23,"low":73.95,"open":74.85,"volume":8264200},{"timestamp":1377696600,"date":"2013-08-28","index":8055,"close":75.03,"high":75.32,"low":74.01,"open":74.11,"volume":7076000},{"timestamp":1377783000,"date":"2013-08-29","index":8056,"close":75.05,"high":75.66,"low":74.8,"open":74.97,"volume":5704200},{"timestamp":1377869400,"date":"2013-08-30","index":8057,"close":74.49,"high":75.13,"low":74.18,"open":75.12,"volume":6331300},{"timestamp":1378215000,"date":"2013-09-03","index":8058,"close":73.9,"high":75.25,"low":73.68,"open":74.83,"volume":7802800},{"timestamp":1378301400,"date":"2013-09-04","index":8059,"close":74.14,"high":74.51,"low":73.74,"open":73.98,"volume":8271600}]},{"date":"2013-05-21","estimated":0.77,"reported":0.83,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7975,"close":75.26,"high":75.37,"low":73.88,"open":73.88,"volume":5731200},{"timestamp":1367933400,"date":"2013-05-07","index":7976,"close":75.07,"high":75.28,"low":74.6,"open":75.24,"volume":5582300},{"timestamp":1368019800,"date":"2013-05-08","index":7977,"close":75.42,"high":75.5,"low":74.92,"open":75.19,"volume":6536600},{"timestamp":1368106200,"date":"2013-05-09","index":7978,"close":75.87,"high":76.18,"low":75.36,"open":75.36,"volume":6338300},{"timestamp":1368192600,"date":"2013-05-10","index":7979,"close":76.01,"high":76.2,"low":75.41,"open":76.14,"volume":5169700},{"timestamp":1368451800,"date":"2013-05-13","index":7980,"close":76.67,"high":76.85,"low":75.95,"open":76.01,"volume":4466100},{"timestamp":1368538200,"date":"2013-05-14","index":7981,"close":77.32,"high":77.42,"low":76.75,"open":76.78,"volume":6071700},{"timestamp":1368624600,"date":"2013-05-15","index":7982,"close":77.88,"high":78.25,"low":77.44,"open":77.6,"volume":6706200},{"timestamp":1368711000,"date":"2013-05-16","index":7983,"close":76.75,"high":78.54,"low":76.69,"open":77.5,"volume":8299200},{"timestamp":1368797400,"date":"2013-05-17","index":7984,"close":76.86,"high":77.15,"low":76.2,"open":76.34,"volume":8735000},{"timestamp":1369056600,"date":"2013-05-20","index":7985,"close":76.76,"high":77,"low":76.5,"open":76.77,"volume":8867700}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7986,"close":78.71,"high":79.47,"low":78.06,"open":79.33,"volume":14108500},{"timestamp":1369229400,"date":"2013-05-22","index":7987,"close":79.69,"high":81.56,"low":79.18,"open":79.26,"volume":14832400},{"timestamp":1369315800,"date":"2013-05-23","index":7988,"close":78.91,"high":79.25,"low":77.79,"open":78.89,"volume":9634900},{"timestamp":1369402200,"date":"2013-05-24","index":7989,"close":78.99,"high":79.39,"low":78.31,"open":78.5,"volume":6188200},{"timestamp":1369747800,"date":"2013-05-28","index":7990,"close":79.82,"high":80.63,"low":79.49,"open":79.94,"volume":7715800},{"timestamp":1369834200,"date":"2013-05-29","index":7991,"close":79.49,"high":79.87,"low":79.09,"open":79.38,"volume":7127000},{"timestamp":1369920600,"date":"2013-05-30","index":7992,"close":79.44,"high":80.1,"low":79.13,"open":79.55,"volume":5449100},{"timestamp":1370007000,"date":"2013-05-31","index":7993,"close":78.66,"high":80.38,"low":78.66,"open":79.54,"volume":6905600},{"timestamp":1370266200,"date":"2013-06-03","index":7994,"close":79.08,"high":79.08,"low":78.05,"open":78.65,"volume":6191400},{"timestamp":1370352600,"date":"2013-06-04","index":7995,"close":76.63,"high":78.82,"low":76.08,"open":78.5,"volume":8791700},{"timestamp":1370439000,"date":"2013-06-05","index":7996,"close":75.1,"high":76.85,"low":74.9,"open":76.11,"volume":8761500}]},{"date":"2013-02-26","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1360333800,"date":"2013-02-08","index":7916,"close":67.01,"high":67.02,"low":66.41,"open":66.55,"volume":4459000},{"timestamp":1360593000,"date":"2013-02-11","index":7917,"close":66.38,"high":66.98,"low":66.22,"open":66.87,"volume":3953500},{"timestamp":1360679400,"date":"2013-02-12","index":7918,"close":67.32,"high":67.43,"low":66.52,"open":66.7,"volume":4932500},{"timestamp":1360765800,"date":"2013-02-13","index":7919,"close":67.45,"high":67.67,"low":67.18,"open":67.52,"volume":3668900},{"timestamp":1360852200,"date":"2013-02-14","index":7920,"close":67.34,"high":67.47,"low":66.96,"open":67.13,"volume":5439700},{"timestamp":1360938600,"date":"2013-02-15","index":7921,"close":67.52,"high":67.99,"low":66.8,"open":67.52,"volume":8131200},{"timestamp":1361284200,"date":"2013-02-19","index":7922,"close":67.55,"high":67.92,"low":66.95,"open":67.63,"volume":5455500},{"timestamp":1361370600,"date":"2013-02-20","index":7923,"close":66.44,"high":67.6,"low":66.37,"open":67.44,"volume":5598400},{"timestamp":1361457000,"date":"2013-02-21","index":7924,"close":64.38,"high":65.92,"low":64.29,"open":65.86,"volume":10622400},{"timestamp":1361543400,"date":"2013-02-22","index":7925,"close":65.58,"high":65.74,"low":64.5,"open":64.8,"volume":7500700},{"timestamp":1361802600,"date":"2013-02-25","index":7926,"close":63.92,"high":66.55,"low":63.82,"open":65.96,"volume":10268800}],"post":[{"timestamp":1361889000,"date":"2013-02-26","index":7927,"close":67.56,"high":68,"low":65.49,"open":65.56,"volume":22792900},{"timestamp":1361975400,"date":"2013-02-27","index":7928,"close":68.06,"high":68.28,"low":67.37,"open":67.58,"volume":14180400},{"timestamp":1362061800,"date":"2013-02-28","index":7929,"close":68.5,"high":69.19,"low":67.86,"open":67.91,"volume":8705100},{"timestamp":1362148200,"date":"2013-03-01","index":7930,"close":69.03,"high":69.11,"low":68.09,"open":68.38,"volume":6241800},{"timestamp":1362407400,"date":"2013-03-04","index":7931,"close":70.29,"high":70.3,"low":68.93,"open":68.95,"volume":8375900},{"timestamp":1362493800,"date":"2013-03-05","index":7932,"close":70.47,"high":70.96,"low":70.12,"open":70.58,"volume":8323800},{"timestamp":1362580200,"date":"2013-03-06","index":7933,"close":70.48,"high":70.96,"low":70.28,"open":70.47,"volume":5276600},{"timestamp":1362666600,"date":"2013-03-07","index":7934,"close":70.25,"high":70.5,"low":69.94,"open":70.4,"volume":4998300},{"timestamp":1362753000,"date":"2013-03-08","index":7935,"close":71.37,"high":71.45,"low":70.39,"open":70.59,"volume":6470300},{"timestamp":1363008600,"date":"2013-03-11","index":7936,"close":71.32,"high":71.38,"low":71,"open":71.32,"volume":4902500},{"timestamp":1363095000,"date":"2013-03-12","index":7937,"close":70.75,"high":71.14,"low":70.46,"open":70.9,"volume":4450400}]},{"date":"2012-11-13","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":7846,"close":60.48,"high":61.89,"low":60.31,"open":61.7,"volume":9604000},{"timestamp":1351258200,"date":"2012-10-26","index":7847,"close":60.04,"high":60.46,"low":59.44,"open":60.38,"volume":10458600},{"timestamp":1351690200,"date":"2012-10-31","index":7848,"close":61.38,"high":63,"low":60.89,"open":62.76,"volume":13817800},{"timestamp":1351776600,"date":"2012-11-01","index":7849,"close":62.26,"high":62.39,"low":61.72,"open":61.95,"volume":6879900},{"timestamp":1351863000,"date":"2012-11-02","index":7850,"close":62.02,"high":62.91,"low":61.98,"open":62.55,"volume":8905700},{"timestamp":1352125800,"date":"2012-11-05","index":7851,"close":62.38,"high":62.53,"low":61.93,"open":62.02,"volume":4904200},{"timestamp":1352212200,"date":"2012-11-06","index":7852,"close":62.62,"high":62.9,"low":62.33,"open":62.59,"volume":7017900},{"timestamp":1352298600,"date":"2012-11-07","index":7853,"close":61.99,"high":62.37,"low":61.43,"open":62.34,"volume":8778000},{"timestamp":1352385000,"date":"2012-11-08","index":7854,"close":60.86,"high":61.99,"low":60.84,"open":61.8,"volume":7251300},{"timestamp":1352471400,"date":"2012-11-09","index":7855,"close":60.96,"high":61.35,"low":60.31,"open":60.66,"volume":6562300},{"timestamp":1352730600,"date":"2012-11-12","index":7856,"close":61.16,"high":61.43,"low":60.5,"open":61.24,"volume":8353500}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":7857,"close":63.38,"high":64.44,"low":62.15,"open":62.35,"volume":21441300},{"timestamp":1352903400,"date":"2012-11-14","index":7858,"close":61.47,"high":63.5,"low":61.32,"open":63.24,"volume":13379700},{"timestamp":1352989800,"date":"2012-11-15","index":7859,"close":61.25,"high":61.88,"low":61.04,"open":61.27,"volume":8204600},{"timestamp":1353076200,"date":"2012-11-16","index":7860,"close":62.12,"high":62.28,"low":61.03,"open":61.03,"volume":9059100},{"timestamp":1353335400,"date":"2012-11-19","index":7861,"close":63.33,"high":63.34,"low":62.3,"open":62.49,"volume":10036100},{"timestamp":1353421800,"date":"2012-11-20","index":7862,"close":63.82,"high":63.87,"low":63.15,"open":63.22,"volume":8560400},{"timestamp":1353508200,"date":"2012-11-21","index":7863,"close":64.09,"high":64.18,"low":63.5,"open":63.66,"volume":5574000},{"timestamp":1353681000,"date":"2012-11-23","index":7864,"close":64.82,"high":64.83,"low":64.12,"open":64.28,"volume":3721900},{"timestamp":1353940200,"date":"2012-11-26","index":7865,"close":64.67,"high":64.89,"low":64.16,"open":64.6,"volume":6719200},{"timestamp":1354026600,"date":"2012-11-27","index":7866,"close":64.16,"high":64.46,"low":63.55,"open":64.01,"volume":8234300},{"timestamp":1354113000,"date":"2012-11-28","index":7867,"close":64.83,"high":64.85,"low":63.37,"open":63.87,"volume":7759600}]},{"date":"2012-08-14","estimated":0.97,"reported":1.01,"pre":[{"timestamp":1343655000,"date":"2012-07-30","index":7784,"close":53.25,"high":53.76,"low":52.81,"open":53.46,"volume":9024400},{"timestamp":1343741400,"date":"2012-07-31","index":7785,"close":52.18,"high":53,"low":52.12,"open":52.98,"volume":11606100},{"timestamp":1343827800,"date":"2012-08-01","index":7786,"close":51.68,"high":52.53,"low":51.55,"open":52.31,"volume":8327200},{"timestamp":1343914200,"date":"2012-08-02","index":7787,"close":51.39,"high":52.08,"low":51.21,"open":51.54,"volume":9536700},{"timestamp":1344000600,"date":"2012-08-03","index":7788,"close":52.29,"high":52.34,"low":51.86,"open":52.2,"volume":7484300},{"timestamp":1344259800,"date":"2012-08-06","index":7789,"close":52,"high":52.74,"low":51.94,"open":52.41,"volume":7471600},{"timestamp":1344346200,"date":"2012-08-07","index":7790,"close":52.4,"high":52.53,"low":51.78,"open":52.25,"volume":6519100},{"timestamp":1344432600,"date":"2012-08-08","index":7791,"close":52.79,"high":52.85,"low":51.95,"open":52.13,"volume":5398200},{"timestamp":1344519000,"date":"2012-08-09","index":7792,"close":53.15,"high":53.42,"low":52.49,"open":52.54,"volume":8324900},{"timestamp":1344605400,"date":"2012-08-10","index":7793,"close":53.06,"high":53.09,"low":52.58,"open":52.95,"volume":9086700},{"timestamp":1344864600,"date":"2012-08-13","index":7794,"close":52.82,"high":53.23,"low":52.65,"open":53.15,"volume":9982500}],"post":[{"timestamp":1344951000,"date":"2012-08-14","index":7795,"close":54.71,"high":54.98,"low":53.72,"open":54.15,"volume":19528000},{"timestamp":1345037400,"date":"2012-08-15","index":7796,"close":55,"high":55.34,"low":54.68,"open":54.75,"volume":9630600},{"timestamp":1345123800,"date":"2012-08-16","index":7797,"close":56.31,"high":56.47,"low":54.97,"open":55,"volume":10150600},{"timestamp":1345210200,"date":"2012-08-17","index":7798,"close":56.73,"high":57.18,"low":56.07,"open":56.26,"volume":11263000},{"timestamp":1345469400,"date":"2012-08-20","index":7799,"close":56.57,"high":56.67,"low":55.98,"open":56.57,"volume":8435300},{"timestamp":1345555800,"date":"2012-08-21","index":7800,"close":56.32,"high":56.9,"low":56.12,"open":56.67,"volume":8382600},{"timestamp":1345642200,"date":"2012-08-22","index":7801,"close":56.64,"high":56.92,"low":56.22,"open":56.3,"volume":6677800},{"timestamp":1345728600,"date":"2012-08-23","index":7802,"close":56.55,"high":56.93,"low":56.45,"open":56.58,"volume":6613200},{"timestamp":1345815000,"date":"2012-08-24","index":7803,"close":56.96,"high":57,"low":56.39,"open":56.39,"volume":5784000},{"timestamp":1346074200,"date":"2012-08-27","index":7804,"close":56.67,"high":57.08,"low":56.42,"open":57.08,"volume":7164000},{"timestamp":1346160600,"date":"2012-08-28","index":7805,"close":56.53,"high":56.85,"low":56.2,"open":56.24,"volume":4758300}]},{"date":"2012-05-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1335792600,"date":"2012-04-30","index":7721,"close":51.79,"high":51.96,"low":51.58,"open":51.9,"volume":6800700},{"timestamp":1335879000,"date":"2012-05-01","index":7722,"close":52.32,"high":52.75,"low":51.58,"open":51.93,"volume":8474800},{"timestamp":1335965400,"date":"2012-05-02","index":7723,"close":52.71,"high":52.85,"low":52.14,"open":52.19,"volume":10109100},{"timestamp":1336051800,"date":"2012-05-03","index":7724,"close":52.47,"high":52.88,"low":52.24,"open":52.7,"volume":10470300},{"timestamp":1336138200,"date":"2012-05-04","index":7725,"close":51.96,"high":52.36,"low":51.7,"open":52.29,"volume":8564700},{"timestamp":1336397400,"date":"2012-05-07","index":7726,"close":51.39,"high":51.83,"low":51.36,"open":51.6,"volume":8532000},{"timestamp":1336483800,"date":"2012-05-08","index":7727,"close":50.62,"high":51.28,"low":49.81,"open":51.22,"volume":15807200},{"timestamp":1336570200,"date":"2012-05-09","index":7728,"close":50.11,"high":50.37,"low":49.85,"open":50.19,"volume":17577400},{"timestamp":1336656600,"date":"2012-05-10","index":7729,"close":50.62,"high":50.75,"low":50.37,"open":50.52,"volume":16080300},{"timestamp":1336743000,"date":"2012-05-11","index":7730,"close":50.34,"high":50.88,"low":50.05,"open":50.25,"volume":10489700},{"timestamp":1337002200,"date":"2012-05-14","index":7731,"close":49.88,"high":50.59,"low":49.72,"open":50.14,"volume":12329400}],"post":[{"timestamp":1337088600,"date":"2012-05-15","index":7732,"close":48.67,"high":49.5,"low":47.23,"open":47.9,"volume":28826600},{"timestamp":1337175000,"date":"2012-05-16","index":7733,"close":48.77,"high":49.32,"low":48.75,"open":48.9,"volume":14756500},{"timestamp":1337261400,"date":"2012-05-17","index":7734,"close":47.02,"high":48.7,"low":47.01,"open":48.69,"volume":15699100},{"timestamp":1337347800,"date":"2012-05-18","index":7735,"close":47.05,"high":47.54,"low":46.72,"open":47,"volume":12962200},{"timestamp":1337607000,"date":"2012-05-21","index":7736,"close":47.61,"high":47.82,"low":46.37,"open":46.49,"volume":12713000},{"timestamp":1337693400,"date":"2012-05-22","index":7737,"close":48.26,"high":48.58,"low":47.68,"open":47.99,"volume":15028300},{"timestamp":1337779800,"date":"2012-05-23","index":7738,"close":48.74,"high":48.8,"low":47.83,"open":47.98,"volume":13489900},{"timestamp":1337866200,"date":"2012-05-24","index":7739,"close":49.71,"high":49.72,"low":48.67,"open":48.83,"volume":9702000},{"timestamp":1337952600,"date":"2012-05-25","index":7740,"close":49.44,"high":50.09,"low":49.32,"open":49.75,"volume":9819200},{"timestamp":1338298200,"date":"2012-05-29","index":7741,"close":49.78,"high":49.92,"low":49.27,"open":49.62,"volume":8582600},{"timestamp":1338384600,"date":"2012-05-30","index":7742,"close":49.71,"high":49.78,"low":48.91,"open":49.55,"volume":11996300}]},{"date":"2012-02-21","estimated":0.42,"reported":0.5,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":7662,"close":45.17,"high":45.27,"low":44.82,"open":44.82,"volume":10422700},{"timestamp":1328538600,"date":"2012-02-06","index":7663,"close":45.2,"high":45.28,"low":44.99,"open":45.05,"volume":8091400},{"timestamp":1328625000,"date":"2012-02-07","index":7664,"close":45.46,"high":45.58,"low":45.1,"open":45.13,"volume":9725400},{"timestamp":1328711400,"date":"2012-02-08","index":7665,"close":45.17,"high":45.47,"low":44.85,"open":45.46,"volume":7578800},{"timestamp":1328797800,"date":"2012-02-09","index":7666,"close":45.27,"high":45.37,"low":44.83,"open":45.27,"volume":5356700},{"timestamp":1328884200,"date":"2012-02-10","index":7667,"close":45.33,"high":45.33,"low":44.93,"open":44.97,"volume":5026100},{"timestamp":1329143400,"date":"2012-02-13","index":7668,"close":45.93,"high":46.11,"low":45.45,"open":45.52,"volume":9184000},{"timestamp":1329229800,"date":"2012-02-14","index":7669,"close":46.06,"high":46.21,"low":45.68,"open":45.86,"volume":7717100},{"timestamp":1329316200,"date":"2012-02-15","index":7670,"close":45.71,"high":46.17,"low":45.65,"open":45.76,"volume":7486800},{"timestamp":1329402600,"date":"2012-02-16","index":7671,"close":45.93,"high":46.23,"low":45.72,"open":45.89,"volume":7453800},{"timestamp":1329489000,"date":"2012-02-17","index":7672,"close":46.71,"high":46.72,"low":46.09,"open":46.15,"volume":11555900}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":7673,"close":46.92,"high":48.07,"low":46.64,"open":48.06,"volume":20475700},{"timestamp":1329921000,"date":"2012-02-22","index":7674,"close":46.57,"high":47.24,"low":46.45,"open":46.8,"volume":11639500},{"timestamp":1330007400,"date":"2012-02-23","index":7675,"close":46.95,"high":47.2,"low":46.52,"open":46.54,"volume":9232100},{"timestamp":1330093800,"date":"2012-02-24","index":7676,"close":46.98,"high":47.14,"low":46.78,"open":47,"volume":9730700},{"timestamp":1330353000,"date":"2012-02-27","index":7677,"close":46.93,"high":47.37,"low":46.59,"open":46.7,"volume":9804600},{"timestamp":1330439400,"date":"2012-02-28","index":7678,"close":47.23,"high":47.33,"low":46.83,"open":47.19,"volume":7947700},{"timestamp":1330525800,"date":"2012-02-29","index":7679,"close":47.57,"high":47.8,"low":47.2,"open":47.21,"volume":11348600},{"timestamp":1330612200,"date":"2012-03-01","index":7680,"close":47.46,"high":47.89,"low":47.29,"open":47.53,"volume":7940900},{"timestamp":1330698600,"date":"2012-03-02","index":7681,"close":47.41,"high":47.63,"low":47.27,"open":47.44,"volume":5916700},{"timestamp":1330957800,"date":"2012-03-05","index":7682,"close":47.39,"high":47.68,"low":46.94,"open":47.28,"volume":9044600},{"timestamp":1331044200,"date":"2012-03-06","index":7683,"close":46.39,"high":46.72,"low":46.12,"open":46.64,"volume":9087000}]},{"date":"2011-11-15","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1320067800,"date":"2011-10-31","index":7597,"close":35.8,"high":36.02,"low":35.68,"open":35.84,"volume":10288000},{"timestamp":1320154200,"date":"2011-11-01","index":7598,"close":35.54,"high":35.98,"low":34.58,"open":34.74,"volume":13087000},{"timestamp":1320240600,"date":"2011-11-02","index":7599,"close":35.99,"high":36.2,"low":35.76,"open":36.11,"volume":9894700},{"timestamp":1320327000,"date":"2011-11-03","index":7600,"close":36.45,"high":36.5,"low":35.69,"open":36.24,"volume":9028600},{"timestamp":1320413400,"date":"2011-11-04","index":7601,"close":36.39,"high":36.42,"low":35.85,"open":36.13,"volume":6245200},{"timestamp":1320676200,"date":"2011-11-07","index":7602,"close":37.34,"high":37.42,"low":36.57,"open":36.71,"volume":12573600},{"timestamp":1320762600,"date":"2011-11-08","index":7603,"close":37.94,"high":38,"low":37.28,"open":37.56,"volume":9872600},{"timestamp":1320849000,"date":"2011-11-09","index":7604,"close":37.16,"high":37.78,"low":37.03,"open":37.45,"volume":10918000},{"timestamp":1320935400,"date":"2011-11-10","index":7605,"close":37.2,"high":37.54,"low":37.05,"open":37.47,"volume":7287700},{"timestamp":1321021800,"date":"2011-11-11","index":7606,"close":38.06,"high":38.38,"low":37.5,"open":37.5,"volume":10185600},{"timestamp":1321281000,"date":"2011-11-14","index":7607,"close":38.25,"high":38.54,"low":37.95,"open":38.15,"volume":13926600}],"post":[{"timestamp":1321367400,"date":"2011-11-15","index":7608,"close":38.07,"high":38.74,"low":37.85,"open":38.58,"volume":15280400},{"timestamp":1321453800,"date":"2011-11-16","index":7609,"close":37.84,"high":38.75,"low":37.58,"open":37.65,"volume":11800000},{"timestamp":1321540200,"date":"2011-11-17","index":7610,"close":37.62,"high":38.09,"low":37.24,"open":37.84,"volume":11376300},{"timestamp":1321626600,"date":"2011-11-18","index":7611,"close":37.88,"high":37.95,"low":37.29,"open":37.83,"volume":11816000},{"timestamp":1321885800,"date":"2011-11-21","index":7612,"close":37.06,"high":37.85,"low":36.69,"open":37.5,"volume":11602100},{"timestamp":1321972200,"date":"2011-11-22","index":7613,"close":37.1,"high":37.47,"low":36.78,"open":37.01,"volume":8235700},{"timestamp":1322058600,"date":"2011-11-23","index":7614,"close":36.52,"high":36.89,"low":36.47,"open":36.78,"volume":6710500},{"timestamp":1322231400,"date":"2011-11-25","index":7615,"close":36.47,"high":36.95,"low":36.41,"open":36.49,"volume":3616800},{"timestamp":1322490600,"date":"2011-11-28","index":7616,"close":37.3,"high":37.72,"low":37.07,"open":37.19,"volume":8060800},{"timestamp":1322577000,"date":"2011-11-29","index":7617,"close":38.96,"high":39.1,"low":37.26,"open":37.4,"volume":20793800},{"timestamp":1322663400,"date":"2011-11-30","index":7618,"close":39.22,"high":39.79,"low":38.59,"open":39.45,"volume":19655000}]},{"date":"2011-08-16","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1312205400,"date":"2011-08-01","index":7533,"close":34.25,"high":35.07,"low":33.88,"open":35.07,"volume":14037800},{"timestamp":1312291800,"date":"2011-08-02","index":7534,"close":32.82,"high":34,"low":32.79,"open":33.86,"volume":18396800},{"timestamp":1312378200,"date":"2011-08-03","index":7535,"close":32.95,"high":32.98,"low":32.35,"open":32.86,"volume":14224700},{"timestamp":1312464600,"date":"2011-08-04","index":7536,"close":31.7,"high":32.72,"low":31.69,"open":32.41,"volume":18946100},{"timestamp":1312551000,"date":"2011-08-05","index":7537,"close":30.74,"high":32.15,"low":30.62,"open":32.07,"volume":36483500},{"timestamp":1312810200,"date":"2011-08-08","index":7538,"close":28.93,"high":30.35,"low":28.92,"open":30.12,"volume":38047000},{"timestamp":1312896600,"date":"2011-08-09","index":7539,"close":30.15,"high":30.26,"low":28.13,"open":29.28,"volume":26132600},{"timestamp":1312983000,"date":"2011-08-10","index":7540,"close":28.51,"high":29.66,"low":28.44,"open":29.32,"volume":23457600},{"timestamp":1313069400,"date":"2011-08-11","index":7541,"close":30.05,"high":30.4,"low":28.32,"open":28.33,"volume":20127300},{"timestamp":1313155800,"date":"2011-08-12","index":7542,"close":30.58,"high":30.65,"low":29.79,"open":30.24,"volume":18736700},{"timestamp":1313415000,"date":"2011-08-15","index":7543,"close":31.46,"high":31.47,"low":30.47,"open":30.66,"volume":15899400}],"post":[{"timestamp":1313501400,"date":"2011-08-16","index":7544,"close":33.12,"high":33.41,"low":32.68,"open":33.03,"volume":28972400},{"timestamp":1313587800,"date":"2011-08-17","index":7545,"close":33.41,"high":33.99,"low":32.92,"open":33.55,"volume":16303100},{"timestamp":1313674200,"date":"2011-08-18","index":7546,"close":32.16,"high":32.81,"low":31.75,"open":32.42,"volume":18497300},{"timestamp":1313760600,"date":"2011-08-19","index":7547,"close":31.88,"high":32.86,"low":31.79,"open":31.85,"volume":15469100},{"timestamp":1314019800,"date":"2011-08-22","index":7548,"close":32.28,"high":32.61,"low":32.03,"open":32.4,"volume":12720900},{"timestamp":1314106200,"date":"2011-08-23","index":7549,"close":33.11,"high":33.15,"low":32.25,"open":32.46,"volume":12545000},{"timestamp":1314192600,"date":"2011-08-24","index":7550,"close":34.37,"high":34.46,"low":32.88,"open":32.98,"volume":19880300},{"timestamp":1314279000,"date":"2011-08-25","index":7551,"close":33.84,"high":34.76,"low":33.62,"open":34.46,"volume":15470400},{"timestamp":1314365400,"date":"2011-08-26","index":7552,"close":34,"high":34.47,"low":33.61,"open":34.1,"volume":18409800},{"timestamp":1314624600,"date":"2011-08-29","index":7553,"close":33.99,"high":34.48,"low":33.8,"open":34.48,"volume":14713500},{"timestamp":1314711000,"date":"2011-08-30","index":7554,"close":33.57,"high":33.83,"low":33.3,"open":33.73,"volume":16123400}]},{"date":"2011-05-17","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1304343000,"date":"2011-05-02","index":7470,"close":37.35,"high":37.67,"low":37.18,"open":37.44,"volume":7918500},{"timestamp":1304429400,"date":"2011-05-03","index":7471,"close":37.35,"high":37.42,"low":37.06,"open":37.08,"volume":8833000},{"timestamp":1304515800,"date":"2011-05-04","index":7472,"close":37.19,"high":37.62,"low":37.1,"open":37.3,"volume":11319900},{"timestamp":1304602200,"date":"2011-05-05","index":7473,"close":37.01,"high":37.43,"low":36.78,"open":37,"volume":13661700},{"timestamp":1304688600,"date":"2011-05-06","index":7474,"close":36.99,"high":37.48,"low":36.77,"open":37.34,"volume":10677800},{"timestamp":1304947800,"date":"2011-05-09","index":7475,"close":36.96,"high":37.09,"low":36.7,"open":36.93,"volume":6550000},{"timestamp":1305034200,"date":"2011-05-10","index":7476,"close":37.27,"high":37.37,"low":36.89,"open":36.89,"volume":6818400},{"timestamp":1305120600,"date":"2011-05-11","index":7477,"close":37.23,"high":37.34,"low":36.92,"open":37.01,"volume":9594900},{"timestamp":1305207000,"date":"2011-05-12","index":7478,"close":37.29,"high":37.43,"low":36.88,"open":37.15,"volume":9749400},{"timestamp":1305293400,"date":"2011-05-13","index":7479,"close":37.01,"high":37.36,"low":36.78,"open":37.31,"volume":8666600},{"timestamp":1305552600,"date":"2011-05-16","index":7480,"close":36.98,"high":37.31,"low":36.55,"open":36.69,"volume":11603500}],"post":[{"timestamp":1305639000,"date":"2011-05-17","index":7481,"close":37.4,"high":37.94,"low":37.19,"open":37.35,"volume":17428400},{"timestamp":1305725400,"date":"2011-05-18","index":7482,"close":37.46,"high":37.54,"low":37.15,"open":37.34,"volume":9069300},{"timestamp":1305811800,"date":"2011-05-19","index":7483,"close":37.39,"high":37.45,"low":37.09,"open":37.45,"volume":7015200},{"timestamp":1305898200,"date":"2011-05-20","index":7484,"close":37.05,"high":37.37,"low":36.9,"open":37.32,"volume":8154000},{"timestamp":1306157400,"date":"2011-05-23","index":7485,"close":36.82,"high":37,"low":36.53,"open":36.69,"volume":9662800},{"timestamp":1306243800,"date":"2011-05-24","index":7486,"close":36.55,"high":36.89,"low":36.46,"open":36.87,"volume":10580400},{"timestamp":1306330200,"date":"2011-05-25","index":7487,"close":36.63,"high":36.71,"low":36.32,"open":36.55,"volume":12316900},{"timestamp":1306416600,"date":"2011-05-26","index":7488,"close":36.19,"high":36.67,"low":36.11,"open":36.45,"volume":8083300},{"timestamp":1306503000,"date":"2011-05-27","index":7489,"close":36,"high":36.42,"low":35.91,"open":36.36,"volume":9596500},{"timestamp":1306848600,"date":"2011-05-31","index":7490,"close":36.28,"high":36.28,"low":36.02,"open":36.18,"volume":8628100},{"timestamp":1306935000,"date":"2011-06-01","index":7491,"close":35.4,"high":36.26,"low":35.4,"open":36.12,"volume":10483000}]},{"date":"2011-02-22","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1296829800,"date":"2011-02-04","index":7411,"close":36.8,"high":37.15,"low":36.52,"open":36.76,"volume":7559900},{"timestamp":1297089000,"date":"2011-02-07","index":7412,"close":36.6,"high":36.88,"low":36.57,"open":36.8,"volume":7046400},{"timestamp":1297175400,"date":"2011-02-08","index":7413,"close":37.16,"high":37.27,"low":36.41,"open":36.63,"volume":6137400},{"timestamp":1297261800,"date":"2011-02-09","index":7414,"close":37.17,"high":37.2,"low":36.97,"open":37.07,"volume":6812400},{"timestamp":1297348200,"date":"2011-02-10","index":7415,"close":37.31,"high":37.45,"low":37.06,"open":37.14,"volume":6009500},{"timestamp":1297434600,"date":"2011-02-11","index":7416,"close":37.48,"high":37.48,"low":36.67,"open":37.03,"volume":10053400},{"timestamp":1297693800,"date":"2011-02-14","index":7417,"close":37.58,"high":37.66,"low":37.27,"open":37.47,"volume":9070800},{"timestamp":1297780200,"date":"2011-02-15","index":7418,"close":37.69,"high":37.73,"low":37.32,"open":37.59,"volume":6538400},{"timestamp":1297866600,"date":"2011-02-16","index":7419,"close":37.86,"high":38.09,"low":37.59,"open":37.74,"volume":6801500},{"timestamp":1297953000,"date":"2011-02-17","index":7420,"close":38.18,"high":38.22,"low":37.61,"open":37.83,"volume":8196500},{"timestamp":1298039400,"date":"2011-02-18","index":7421,"close":38.48,"high":38.5,"low":37.99,"open":38.13,"volume":12894800}],"post":[{"timestamp":1298385000,"date":"2011-02-22","index":7422,"close":38.09,"high":39.38,"low":37.76,"open":39.3,"volume":20604500},{"timestamp":1298471400,"date":"2011-02-23","index":7423,"close":37.3,"high":38.28,"low":36.9,"open":38.01,"volume":15127800},{"timestamp":1298557800,"date":"2011-02-24","index":7424,"close":37.14,"high":37.67,"low":36.78,"open":37.23,"volume":9342800},{"timestamp":1298644200,"date":"2011-02-25","index":7425,"close":37.08,"high":37.48,"low":36.78,"open":37.2,"volume":9723700},{"timestamp":1298903400,"date":"2011-02-28","index":7426,"close":37.47,"high":37.54,"low":37.06,"open":37.15,"volume":9736700},{"timestamp":1298989800,"date":"2011-03-01","index":7427,"close":36.76,"high":37.72,"low":36.69,"open":37.14,"volume":10015500},{"timestamp":1299076200,"date":"2011-03-02","index":7428,"close":36.66,"high":36.99,"low":36.33,"open":36.6,"volume":12677300},{"timestamp":1299162600,"date":"2011-03-03","index":7429,"close":37.55,"high":37.62,"low":36.95,"open":37.02,"volume":8060300},{"timestamp":1299249000,"date":"2011-03-04","index":7430,"close":37.22,"high":37.86,"low":36.78,"open":37.45,"volume":9269600},{"timestamp":1299508200,"date":"2011-03-07","index":7431,"close":36.87,"high":37.7,"low":36.83,"open":37.26,"volume":8888200},{"timestamp":1299594600,"date":"2011-03-08","index":7432,"close":37.04,"high":37.26,"low":36.54,"open":36.72,"volume":14254200}]},{"date":"2010-11-16","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1288618200,"date":"2010-11-01","index":7345,"close":30.71,"high":31.31,"low":30.56,"open":31,"volume":8229900},{"timestamp":1288704600,"date":"2010-11-02","index":7346,"close":31.51,"high":31.97,"low":30.98,"open":31,"volume":15092700},{"timestamp":1288791000,"date":"2010-11-03","index":7347,"close":31.46,"high":31.65,"low":31.04,"open":31.61,"volume":9073300},{"timestamp":1288877400,"date":"2010-11-04","index":7348,"close":31.94,"high":31.98,"low":31.76,"open":31.83,"volume":11096000},{"timestamp":1288963800,"date":"2010-11-05","index":7349,"close":31.92,"high":32.29,"low":31.77,"open":31.95,"volume":10750000},{"timestamp":1289226600,"date":"2010-11-08","index":7350,"close":31.49,"high":31.64,"low":31.2,"open":31.63,"volume":9696400},{"timestamp":1289313000,"date":"2010-11-09","index":7351,"close":31.47,"high":31.51,"low":31.18,"open":31.48,"volume":10268600},{"timestamp":1289399400,"date":"2010-11-10","index":7352,"close":31.68,"high":31.7,"low":31.25,"open":31.48,"volume":11175200},{"timestamp":1289485800,"date":"2010-11-11","index":7353,"close":31.7,"high":31.93,"low":31.33,"open":31.37,"volume":9226300},{"timestamp":1289572200,"date":"2010-11-12","index":7354,"close":31.44,"high":31.76,"low":31.35,"open":31.47,"volume":10594800},{"timestamp":1289831400,"date":"2010-11-15","index":7355,"close":31.39,"high":31.97,"low":31.35,"open":31.43,"volume":9645900}],"post":[{"timestamp":1289917800,"date":"2010-11-16","index":7356,"close":31.71,"high":32.82,"low":31.54,"open":31.7,"volume":25568500},{"timestamp":1290004200,"date":"2010-11-17","index":7357,"close":30.83,"high":31.71,"low":30.67,"open":31.66,"volume":19411800},{"timestamp":1290090600,"date":"2010-11-18","index":7358,"close":30.87,"high":31.09,"low":30.75,"open":30.99,"volume":26258300},{"timestamp":1290177000,"date":"2010-11-19","index":7359,"close":31.22,"high":31.22,"low":30.8,"open":30.8,"volume":25364400},{"timestamp":1290436200,"date":"2010-11-22","index":7360,"close":31.09,"high":31.35,"low":30.88,"open":31.05,"volume":23205700},{"timestamp":1290522600,"date":"2010-11-23","index":7361,"close":30.91,"high":31,"low":30.83,"open":30.98,"volume":11698400},{"timestamp":1290609000,"date":"2010-11-24","index":7362,"close":31.16,"high":31.35,"low":31.08,"open":31.18,"volume":9748600},{"timestamp":1290781800,"date":"2010-11-26","index":7363,"close":31,"high":31.16,"low":30.85,"open":30.92,"volume":4182200},{"timestamp":1291041000,"date":"2010-11-29","index":7364,"close":30.69,"high":30.92,"low":30.33,"open":30.87,"volume":11838700},{"timestamp":1291127400,"date":"2010-11-30","index":7365,"close":30.21,"high":30.61,"low":29.98,"open":30.06,"volume":12889600},{"timestamp":1291213800,"date":"2010-12-01","index":7366,"close":31.61,"high":31.75,"low":30.6,"open":30.6,"volume":17102400}]},{"date":"2010-08-17","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1280755800,"date":"2010-08-02","index":7281,"close":29.12,"high":29.24,"low":28.68,"open":28.82,"volume":17882200},{"timestamp":1280842200,"date":"2010-08-03","index":7282,"close":28.45,"high":29.18,"low":28.41,"open":29.09,"volume":11724700},{"timestamp":1280928600,"date":"2010-08-04","index":7283,"close":28.72,"high":28.93,"low":28.51,"open":28.61,"volume":10987700},{"timestamp":1281015000,"date":"2010-08-05","index":7284,"close":28.71,"high":28.93,"low":28.33,"open":28.52,"volume":9101200},{"timestamp":1281101400,"date":"2010-08-06","index":7285,"close":28.68,"high":28.68,"low":28.21,"open":28.53,"volume":11372800},{"timestamp":1281360600,"date":"2010-08-09","index":7286,"close":28.7,"high":28.97,"low":28.68,"open":28.77,"volume":8354900},{"timestamp":1281447000,"date":"2010-08-10","index":7287,"close":28.24,"high":28.52,"low":28.02,"open":28.4,"volume":13866400},{"timestamp":1281533400,"date":"2010-08-11","index":7288,"close":27.71,"high":28.06,"low":27.6,"open":27.93,"volume":11672600},{"timestamp":1281619800,"date":"2010-08-12","index":7289,"close":27.61,"high":27.75,"low":27.31,"open":27.53,"volume":9886800},{"timestamp":1281706200,"date":"2010-08-13","index":7290,"close":27.31,"high":27.71,"low":27.27,"open":27.51,"volume":9316000},{"timestamp":1281965400,"date":"2010-08-16","index":7291,"close":27.38,"high":28.07,"low":27.28,"open":27.5,"volume":12152400}],"post":[{"timestamp":1282051800,"date":"2010-08-17","index":7292,"close":28.31,"high":28.8,"low":27.71,"open":28.03,"volume":22537900},{"timestamp":1282138200,"date":"2010-08-18","index":7293,"close":28.86,"high":29,"low":28.32,"open":28.35,"volume":13733000},{"timestamp":1282224600,"date":"2010-08-19","index":7294,"close":28.22,"high":28.85,"low":27.97,"open":28.56,"volume":14149300},{"timestamp":1282311000,"date":"2010-08-20","index":7295,"close":28.17,"high":28.32,"low":27.89,"open":28.08,"volume":12430300},{"timestamp":1282570200,"date":"2010-08-23","index":7296,"close":27.83,"high":28.64,"low":27.8,"open":28.56,"volume":11447300},{"timestamp":1282656600,"date":"2010-08-24","index":7297,"close":27.78,"high":28.08,"low":27.1,"open":27.55,"volume":16615700},{"timestamp":1282743000,"date":"2010-08-25","index":7298,"close":28.33,"high":28.5,"low":27.59,"open":27.59,"volume":14357500},{"timestamp":1282829400,"date":"2010-08-26","index":7299,"close":28.38,"high":28.56,"low":28.27,"open":28.39,"volume":12712200},{"timestamp":1282915800,"date":"2010-08-27","index":7300,"close":28.74,"high":28.84,"low":28.26,"open":28.52,"volume":12750900},{"timestamp":1283175000,"date":"2010-08-30","index":7301,"close":27.99,"high":28.8,"low":27.98,"open":28.74,"volume":9632800},{"timestamp":1283261400,"date":"2010-08-31","index":7302,"close":27.82,"high":28.08,"low":27.55,"open":27.63,"volume":12408200}]},{"date":"2010-05-18","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1272893400,"date":"2010-05-03","index":7218,"close":35.87,"high":36.06,"low":35.17,"open":35.39,"volume":12644500},{"timestamp":1272979800,"date":"2010-05-04","index":7219,"close":35.42,"high":35.59,"low":34.79,"open":35.56,"volume":25531100},{"timestamp":1273066200,"date":"2010-05-05","index":7220,"close":35.24,"high":35.67,"low":35.03,"open":35.23,"volume":24373800},{"timestamp":1273152600,"date":"2010-05-06","index":7221,"close":33.96,"high":35.38,"low":32.07,"open":34.92,"volume":31183100},{"timestamp":1273239000,"date":"2010-05-07","index":7222,"close":33.43,"high":34.32,"low":32.63,"open":33.74,"volume":28620700},{"timestamp":1273498200,"date":"2010-05-10","index":7223,"close":35.29,"high":35.4,"low":34.58,"open":34.64,"volume":21683400},{"timestamp":1273584600,"date":"2010-05-11","index":7224,"close":35.63,"high":35.96,"low":35.07,"open":35.13,"volume":26625400},{"timestamp":1273671000,"date":"2010-05-12","index":7225,"close":35.89,"high":35.94,"low":35.38,"open":35.67,"volume":19130600},{"timestamp":1273757400,"date":"2010-05-13","index":7226,"close":35.27,"high":36,"low":35.12,"open":35.85,"volume":20229800},{"timestamp":1273843800,"date":"2010-05-14","index":7227,"close":35.2,"high":35.47,"low":34.76,"open":35.26,"volume":22621300},{"timestamp":1274103000,"date":"2010-05-17","index":7228,"close":35.59,"high":35.69,"low":34.08,"open":34.97,"volume":33494400}],"post":[{"timestamp":1274189400,"date":"2010-05-18","index":7229,"close":34.73,"high":36.3,"low":34.23,"open":35.81,"volume":49088700},{"timestamp":1274275800,"date":"2010-05-19","index":7230,"close":34.38,"high":34.57,"low":33.65,"open":34.38,"volume":27200100},{"timestamp":1274362200,"date":"2010-05-20","index":7231,"close":32.89,"high":33.89,"low":32.79,"open":33.66,"volume":29536800},{"timestamp":1274448600,"date":"2010-05-21","index":7232,"close":33.02,"high":33.48,"low":32.25,"open":32.26,"volume":36007500},{"timestamp":1274707800,"date":"2010-05-24","index":7233,"close":33.22,"high":33.57,"low":32.76,"open":32.85,"volume":24263400},{"timestamp":1274794200,"date":"2010-05-25","index":7234,"close":33.98,"high":34.04,"low":32.42,"open":32.54,"volume":30507700},{"timestamp":1274880600,"date":"2010-05-26","index":7235,"close":34.04,"high":34.95,"low":33.93,"open":34.55,"volume":25393100},{"timestamp":1274967000,"date":"2010-05-27","index":7236,"close":34.55,"high":34.68,"low":34.18,"open":34.51,"volume":16379300},{"timestamp":1275053400,"date":"2010-05-28","index":7237,"close":33.86,"high":34.64,"low":33.82,"open":34.57,"volume":17549000},{"timestamp":1275399000,"date":"2010-06-01","index":7238,"close":33.54,"high":34.17,"low":33.22,"open":33.42,"volume":17273700},{"timestamp":1275485400,"date":"2010-06-02","index":7239,"close":33.87,"high":33.88,"low":33.39,"open":33.62,"volume":14262300}]},{"date":"2010-02-23","estimated":0.17,"reported":0.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":7159,"close":27.98,"high":28.07,"low":27.53,"open":27.85,"volume":20229400},{"timestamp":1265639400,"date":"2010-02-08","index":7160,"close":28.59,"high":28.94,"low":28.47,"open":28.53,"volume":26005400},{"timestamp":1265725800,"date":"2010-02-09","index":7161,"close":28.87,"high":29.09,"low":28.57,"open":28.87,"volume":18057700},{"timestamp":1265812200,"date":"2010-02-10","index":7162,"close":28.65,"high":28.96,"low":28.4,"open":28.84,"volume":14481500},{"timestamp":1265898600,"date":"2010-02-11","index":7163,"close":28.99,"high":29.07,"low":28.54,"open":28.71,"volume":14614200},{"timestamp":1265985000,"date":"2010-02-12","index":7164,"close":29,"high":29,"low":28.55,"open":28.75,"volume":15027700},{"timestamp":1266330600,"date":"2010-02-16","index":7165,"close":29.44,"high":29.5,"low":28.93,"open":29.12,"volume":13317200},{"timestamp":1266417000,"date":"2010-02-17","index":7166,"close":30.02,"high":30.06,"low":29.75,"open":29.76,"volume":21524600},{"timestamp":1266503400,"date":"2010-02-18","index":7167,"close":30.3,"high":30.38,"low":29.87,"open":30.02,"volume":16564800},{"timestamp":1266589800,"date":"2010-02-19","index":7168,"close":30.15,"high":30.45,"low":30,"open":30.21,"volume":18576300},{"timestamp":1266849000,"date":"2010-02-22","index":7169,"close":30.32,"high":30.55,"low":30.2,"open":30.4,"volume":16101000}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":7170,"close":30.75,"high":31.03,"low":30.35,"open":30.56,"volume":35770100},{"timestamp":1267021800,"date":"2010-02-24","index":7171,"close":31.36,"high":31.42,"low":30.74,"open":30.78,"volume":22937500},{"timestamp":1267108200,"date":"2010-02-25","index":7172,"close":31.36,"high":31.45,"low":30.99,"open":31.07,"volume":15049200},{"timestamp":1267194600,"date":"2010-02-26","index":7173,"close":31.2,"high":31.36,"low":30.95,"open":31.36,"volume":13879200},{"timestamp":1267453800,"date":"2010-03-01","index":7174,"close":31.43,"high":31.55,"low":31.09,"open":31.24,"volume":14182000},{"timestamp":1267540200,"date":"2010-03-02","index":7175,"close":31.36,"high":31.58,"low":31.27,"open":31.39,"volume":15189500},{"timestamp":1267626600,"date":"2010-03-03","index":7176,"close":31.47,"high":31.81,"low":31.32,"open":31.43,"volume":13900900},{"timestamp":1267713000,"date":"2010-03-04","index":7177,"close":31.44,"high":31.58,"low":31.3,"open":31.54,"volume":13777600},{"timestamp":1267799400,"date":"2010-03-05","index":7178,"close":31.8,"high":31.91,"low":31.49,"open":31.55,"volume":18768700},{"timestamp":1268058600,"date":"2010-03-08","index":7179,"close":31.96,"high":32.04,"low":31.68,"open":31.68,"volume":11048000},{"timestamp":1268145000,"date":"2010-03-09","index":7180,"close":31.68,"high":31.95,"low":31.67,"open":31.7,"volume":15127700}]},{"date":"2009-11-17","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":7094,"close":25.06,"high":25.67,"low":24.71,"open":25.14,"volume":15585500},{"timestamp":1257258600,"date":"2009-11-03","index":7095,"close":25,"high":25.28,"low":24.47,"open":24.91,"volume":17426600},{"timestamp":1257345000,"date":"2009-11-04","index":7096,"close":24.96,"high":25.5,"low":24.9,"open":25.27,"volume":18645200},{"timestamp":1257431400,"date":"2009-11-05","index":7097,"close":25.63,"high":25.81,"low":25.13,"open":25.18,"volume":15410500},{"timestamp":1257517800,"date":"2009-11-06","index":7098,"close":26.08,"high":26.29,"low":25.8,"open":25.87,"volume":15066700},{"timestamp":1257777000,"date":"2009-11-09","index":7099,"close":26.81,"high":26.87,"low":26.2,"open":26.31,"volume":13331200},{"timestamp":1257863400,"date":"2009-11-10","index":7100,"close":26.82,"high":26.99,"low":26.5,"open":26.81,"volume":14851300},{"timestamp":1257949800,"date":"2009-11-11","index":7101,"close":27.31,"high":27.45,"low":27.05,"open":27.15,"volume":18716700},{"timestamp":1258036200,"date":"2009-11-12","index":7102,"close":27.24,"high":27.79,"low":27.17,"open":27.33,"volume":18713500},{"timestamp":1258122600,"date":"2009-11-13","index":7103,"close":27.34,"high":27.55,"low":26.88,"open":27.26,"volume":14179800},{"timestamp":1258381800,"date":"2009-11-16","index":7104,"close":27.65,"high":27.95,"low":27.4,"open":27.63,"volume":18782200}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":7105,"close":26.99,"high":27.3,"low":26.35,"open":27.1,"volume":31046300},{"timestamp":1258554600,"date":"2009-11-18","index":7106,"close":27.29,"high":27.31,"low":26.85,"open":26.86,"volume":17834400},{"timestamp":1258641000,"date":"2009-11-19","index":7107,"close":27.11,"high":27.24,"low":26.8,"open":27.21,"volume":11302700},{"timestamp":1258727400,"date":"2009-11-20","index":7108,"close":27.18,"high":27.27,"low":26.74,"open":26.98,"volume":17600400},{"timestamp":1258986600,"date":"2009-11-23","index":7109,"close":27.51,"high":27.6,"low":27.23,"open":27.37,"volume":18224600},{"timestamp":1259073000,"date":"2009-11-24","index":7110,"close":27.56,"high":27.67,"low":27.38,"open":27.5,"volume":11705100},{"timestamp":1259159400,"date":"2009-11-25","index":7111,"close":27.85,"high":27.89,"low":27.28,"open":27.57,"volume":11451600},{"timestamp":1259332200,"date":"2009-11-27","index":7112,"close":27.61,"high":27.8,"low":27.11,"open":27.16,"volume":7517800},{"timestamp":1259591400,"date":"2009-11-30","index":7113,"close":27.36,"high":27.75,"low":26.96,"open":27.59,"volume":16716700},{"timestamp":1259677800,"date":"2009-12-01","index":7114,"close":28,"high":28.29,"low":27.35,"open":27.49,"volume":20488700},{"timestamp":1259764200,"date":"2009-12-02","index":7115,"close":28.33,"high":28.48,"low":28,"open":28.03,"volume":17298300}]},{"date":"2009-08-18","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":7030,"close":26.32,"high":26.38,"low":25.67,"open":26.18,"volume":12022400},{"timestamp":1249392600,"date":"2009-08-04","index":7031,"close":26.29,"high":26.44,"low":26.08,"open":26.16,"volume":10411100},{"timestamp":1249479000,"date":"2009-08-05","index":7032,"close":26.33,"high":26.46,"low":25.96,"open":26.3,"volume":9996600},{"timestamp":1249565400,"date":"2009-08-06","index":7033,"close":26.54,"high":26.74,"low":26.17,"open":26.4,"volume":13755000},{"timestamp":1249651800,"date":"2009-08-07","index":7034,"close":27.26,"high":27.48,"low":26.61,"open":26.73,"volume":16415900},{"timestamp":1249911000,"date":"2009-08-10","index":7035,"close":27.1,"high":27.24,"low":26.77,"open":27.18,"volume":10407600},{"timestamp":1249997400,"date":"2009-08-11","index":7036,"close":26.89,"high":27.11,"low":26.73,"open":27.03,"volume":9524200},{"timestamp":1250083800,"date":"2009-08-12","index":7037,"close":27.2,"high":27.53,"low":26.75,"open":26.8,"volume":13269600},{"timestamp":1250170200,"date":"2009-08-13","index":7038,"close":27.68,"high":27.81,"low":27,"open":27.42,"volume":19973100},{"timestamp":1250256600,"date":"2009-08-14","index":7039,"close":27.14,"high":27.75,"low":26.9,"open":27.67,"volume":15928500},{"timestamp":1250515800,"date":"2009-08-17","index":7040,"close":26.11,"high":26.44,"low":25.43,"open":25.92,"volume":30714600}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":7041,"close":26.93,"high":27.3,"low":26.57,"open":26.95,"volume":35350300},{"timestamp":1250688600,"date":"2009-08-19","index":7042,"close":26.75,"high":26.93,"low":26.47,"open":26.75,"volume":19453600},{"timestamp":1250775000,"date":"2009-08-20","index":7043,"close":26.68,"high":26.81,"low":26.5,"open":26.79,"volume":14196700},{"timestamp":1250861400,"date":"2009-08-21","index":7044,"close":27.5,"high":27.53,"low":26.66,"open":26.94,"volume":18664100},{"timestamp":1251120600,"date":"2009-08-24","index":7045,"close":27.03,"high":27.73,"low":26.94,"open":27.73,"volume":16237900},{"timestamp":1251207000,"date":"2009-08-25","index":7046,"close":27.32,"high":27.73,"low":27,"open":27.22,"volume":21848800},{"timestamp":1251293400,"date":"2009-08-26","index":7047,"close":27.57,"high":27.94,"low":27.22,"open":27.28,"volume":15608400},{"timestamp":1251379800,"date":"2009-08-27","index":7048,"close":27.55,"high":27.69,"low":27.2,"open":27.6,"volume":13446800},{"timestamp":1251466200,"date":"2009-08-28","index":7049,"close":27.69,"high":27.76,"low":27.24,"open":27.68,"volume":12841400},{"timestamp":1251725400,"date":"2009-08-31","index":7050,"close":27.29,"high":27.6,"low":27.1,"open":27.5,"volume":13091300},{"timestamp":1251811800,"date":"2009-09-01","index":7051,"close":26.74,"high":27.48,"low":26.63,"open":27.01,"volume":15738800}]},{"date":"2009-05-19","estimated":0.29,"reported":0.35,"pre":[{"timestamp":1241443800,"date":"2009-05-04","index":6967,"close":26.21,"high":26.77,"low":25.83,"open":26.14,"volume":18075500},{"timestamp":1241530200,"date":"2009-05-05","index":6968,"close":26.19,"high":26.4,"low":25.93,"open":26.18,"volume":11348800},{"timestamp":1241616600,"date":"2009-05-06","index":6969,"close":26.04,"high":26.51,"low":25.56,"open":26.31,"volume":13892300},{"timestamp":1241703000,"date":"2009-05-07","index":6970,"close":25.61,"high":26.34,"low":25.31,"open":26.19,"volume":20582800},{"timestamp":1241789400,"date":"2009-05-08","index":6971,"close":25.5,"high":25.78,"low":24.75,"open":25.78,"volume":18467600},{"timestamp":1242048600,"date":"2009-05-11","index":6972,"close":24.93,"high":25.25,"low":24.54,"open":24.81,"volume":17525200},{"timestamp":1242135000,"date":"2009-05-12","index":6973,"close":24.64,"high":25.23,"low":24.27,"open":25.11,"volume":19437700},{"timestamp":1242221400,"date":"2009-05-13","index":6974,"close":24.83,"high":25.14,"low":24.22,"open":24.95,"volume":32337000},{"timestamp":1242307800,"date":"2009-05-14","index":6975,"close":24.53,"high":25.16,"low":24.48,"open":25.02,"volume":15822700},{"timestamp":1242394200,"date":"2009-05-15","index":6976,"close":24.4,"high":24.92,"low":24.22,"open":24.45,"volume":20385500},{"timestamp":1242653400,"date":"2009-05-18","index":6977,"close":26.02,"high":26.15,"low":25.36,"open":25.66,"volume":26101700}],"post":[{"timestamp":1242739800,"date":"2009-05-19","index":6978,"close":24.63,"high":25.4,"low":24,"open":25.39,"volume":39888600},{"timestamp":1242826200,"date":"2009-05-20","index":6979,"close":23.83,"high":25,"low":23.56,"open":24.85,"volume":31471700},{"timestamp":1242912600,"date":"2009-05-21","index":6980,"close":22.89,"high":23.83,"low":22.64,"open":23.49,"volume":25534300},{"timestamp":1242999000,"date":"2009-05-22","index":6981,"close":22.86,"high":23.24,"low":22.6,"open":23.2,"volume":15133800},{"timestamp":1243344600,"date":"2009-05-26","index":6982,"close":23.8,"high":23.97,"low":22.58,"open":22.67,"volume":20313100},{"timestamp":1243431000,"date":"2009-05-27","index":6983,"close":23.33,"high":24.21,"low":23.21,"open":23.9,"volume":18507500},{"timestamp":1243517400,"date":"2009-05-28","index":6984,"close":22.7,"high":23.63,"low":22.33,"open":23.63,"volume":27154200},{"timestamp":1243603800,"date":"2009-05-29","index":6985,"close":23.16,"high":23.19,"low":22.65,"open":22.99,"volume":18681600},{"timestamp":1243863000,"date":"2009-06-01","index":6986,"close":24.16,"high":24.43,"low":23.39,"open":23.59,"volume":18094400},{"timestamp":1243949400,"date":"2009-06-02","index":6987,"close":24.5,"high":24.8,"low":23.83,"open":23.96,"volume":18364400},{"timestamp":1244035800,"date":"2009-06-03","index":6988,"close":24.37,"high":24.81,"low":24.09,"open":24.39,"volume":14453400}]},{"date":"2009-02-24","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":6908,"close":23.53,"high":23.85,"low":22.37,"open":22.39,"volume":31085500},{"timestamp":1234189800,"date":"2009-02-09","index":6909,"close":23.09,"high":23.63,"low":22.56,"open":23.47,"volume":16315200},{"timestamp":1234276200,"date":"2009-02-10","index":6910,"close":22.21,"high":23.23,"low":22,"open":22.9,"volume":21897800},{"timestamp":1234362600,"date":"2009-02-11","index":6911,"close":22.14,"high":22.5,"low":21.9,"open":22.36,"volume":17896200},{"timestamp":1234449000,"date":"2009-02-12","index":6912,"close":21.98,"high":22.06,"low":21.15,"open":21.7,"volume":23454000},{"timestamp":1234535400,"date":"2009-02-13","index":6913,"close":21.22,"high":22.16,"low":21.2,"open":21.78,"volume":18598200},{"timestamp":1234881000,"date":"2009-02-17","index":6914,"close":19.94,"high":20.75,"low":19.86,"open":20.7,"volume":35715200},{"timestamp":1234967400,"date":"2009-02-18","index":6915,"close":19.8,"high":20.26,"low":19.43,"open":20.25,"volume":23374800},{"timestamp":1235053800,"date":"2009-02-19","index":6916,"close":20.16,"high":20.44,"low":19.93,"open":19.95,"volume":20353800},{"timestamp":1235140200,"date":"2009-02-20","index":6917,"close":19.46,"high":20.25,"low":19.17,"open":19.68,"volume":29576700},{"timestamp":1235399400,"date":"2009-02-23","index":6918,"close":18.71,"high":19.84,"low":18.24,"open":19.43,"volume":26930200}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":6919,"close":20.67,"high":20.78,"low":19.44,"open":19.65,"volume":37719500},{"timestamp":1235572200,"date":"2009-02-25","index":6920,"close":20.31,"high":20.78,"low":20.01,"open":20.35,"volume":27022900},{"timestamp":1235658600,"date":"2009-02-26","index":6921,"close":20.64,"high":20.89,"low":20.33,"open":20.55,"volume":22728900},{"timestamp":1235745000,"date":"2009-02-27","index":6922,"close":20.89,"high":21.28,"low":20.17,"open":20.17,"volume":23320600},{"timestamp":1236004200,"date":"2009-03-02","index":6923,"close":19.92,"high":20.95,"low":19.84,"open":20.35,"volume":25493600},{"timestamp":1236090600,"date":"2009-03-03","index":6924,"close":18.89,"high":19.95,"low":18.76,"open":19.58,"volume":29268800},{"timestamp":1236177000,"date":"2009-03-04","index":6925,"close":19.01,"high":19.37,"low":18.7,"open":18.99,"volume":22093200},{"timestamp":1236263400,"date":"2009-03-05","index":6926,"close":18.15,"high":19.18,"low":18,"open":18.51,"volume":23774300},{"timestamp":1236349800,"date":"2009-03-06","index":6927,"close":18,"high":18.6,"low":17.54,"open":18.3,"volume":25862900},{"timestamp":1236605400,"date":"2009-03-09","index":6928,"close":18.23,"high":18.95,"low":17.49,"open":17.74,"volume":28387300},{"timestamp":1236691800,"date":"2009-03-10","index":6929,"close":19.42,"high":19.58,"low":18.26,"open":18.34,"volume":25527600}]},{"date":"2008-11-18","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1225722600,"date":"2008-11-03","index":6843,"close":22.22,"high":23.59,"low":22.11,"open":23.48,"volume":17940200},{"timestamp":1225809000,"date":"2008-11-04","index":6844,"close":23.39,"high":23.49,"low":22.16,"open":22.69,"volume":24131800},{"timestamp":1225895400,"date":"2008-11-05","index":6845,"close":22.15,"high":23.33,"low":22.06,"open":23,"volume":22260700},{"timestamp":1225981800,"date":"2008-11-06","index":6846,"close":20.93,"high":22.81,"low":20.68,"open":21.9,"volume":25524300},{"timestamp":1226068200,"date":"2008-11-07","index":6847,"close":21.06,"high":21.79,"low":20.7,"open":21.05,"volume":19600100},{"timestamp":1226327400,"date":"2008-11-10","index":6848,"close":20.74,"high":21.71,"low":20.46,"open":21.53,"volume":14073700},{"timestamp":1226413800,"date":"2008-11-11","index":6849,"close":20.51,"high":21.47,"low":19.94,"open":20.39,"volume":17405400},{"timestamp":1226500200,"date":"2008-11-12","index":6850,"close":19.8,"high":20.34,"low":19.62,"open":19.86,"volume":18189400},{"timestamp":1226586600,"date":"2008-11-13","index":6851,"close":22.23,"high":22.37,"low":19.15,"open":19.89,"volume":28059400},{"timestamp":1226673000,"date":"2008-11-14","index":6852,"close":20.54,"high":22.64,"low":20.32,"open":21.74,"volume":24957300},{"timestamp":1226932200,"date":"2008-11-17","index":6853,"close":20,"high":20.99,"low":19.74,"open":19.92,"volume":22643100}],"post":[{"timestamp":1227018600,"date":"2008-11-18","index":6854,"close":20.71,"high":21.42,"low":19.94,"open":20.66,"volume":32638500},{"timestamp":1227105000,"date":"2008-11-19","index":6855,"close":19.76,"high":21.26,"low":19.6,"open":20.48,"volume":21970500},{"timestamp":1227191400,"date":"2008-11-20","index":6856,"close":18.52,"high":20.29,"low":18.31,"open":19.44,"volume":32825000},{"timestamp":1227277800,"date":"2008-11-21","index":6857,"close":19.29,"high":19.34,"low":17.46,"open":18.82,"volume":38361300},{"timestamp":1227537000,"date":"2008-11-24","index":6858,"close":21.42,"high":21.91,"low":18.86,"open":19.62,"volume":31820400},{"timestamp":1227623400,"date":"2008-11-25","index":6859,"close":22.25,"high":22.45,"low":21.2,"open":21.63,"volume":31618500},{"timestamp":1227709800,"date":"2008-11-26","index":6860,"close":23.55,"high":23.78,"low":21.55,"open":21.55,"volume":25401900},{"timestamp":1227882600,"date":"2008-11-28","index":6861,"close":23.11,"high":23.79,"low":22.73,"open":23.41,"volume":10272300},{"timestamp":1228141800,"date":"2008-12-01","index":6862,"close":21.21,"high":23,"low":21.13,"open":22.55,"volume":26816900},{"timestamp":1228228200,"date":"2008-12-02","index":6863,"close":21.85,"high":21.95,"low":20.65,"open":21.52,"volume":23835800},{"timestamp":1228314600,"date":"2008-12-03","index":6864,"close":22.76,"high":22.88,"low":21.06,"open":21.32,"volume":32948500}]},{"date":"2008-08-19","estimated":0.61,"reported":0.71,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":6779,"close":23.89,"high":24.18,"low":23.51,"open":23.82,"volume":10556200},{"timestamp":1217943000,"date":"2008-08-05","index":6780,"close":24.89,"high":24.94,"low":24.1,"open":24.1,"volume":14371000},{"timestamp":1218029400,"date":"2008-08-06","index":6781,"close":24.9,"high":25,"low":24.4,"open":24.5,"volume":15075400},{"timestamp":1218115800,"date":"2008-08-07","index":6782,"close":24.48,"high":24.9,"low":24.32,"open":24.7,"volume":13603900},{"timestamp":1218202200,"date":"2008-08-08","index":6783,"close":26.37,"high":26.52,"low":24.5,"open":24.5,"volume":25506600},{"timestamp":1218461400,"date":"2008-08-11","index":6784,"close":27.51,"high":28.75,"low":26.05,"open":26.26,"volume":53932100},{"timestamp":1218547800,"date":"2008-08-12","index":6785,"close":27.48,"high":27.76,"low":27.18,"open":27.35,"volume":27222900},{"timestamp":1218634200,"date":"2008-08-13","index":6786,"close":26.52,"high":27.49,"low":26.12,"open":27.32,"volume":21870300},{"timestamp":1218720600,"date":"2008-08-14","index":6787,"close":27.17,"high":27.85,"low":26.21,"open":26.23,"volume":17365400},{"timestamp":1218807000,"date":"2008-08-15","index":6788,"close":27.53,"high":27.74,"low":27.1,"open":27.2,"volume":23269100},{"timestamp":1219066200,"date":"2008-08-18","index":6789,"close":26.96,"high":28.1,"low":26.57,"open":27.76,"volume":22175300}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":6790,"close":25.96,"high":27.08,"low":25.93,"open":26.98,"volume":30629300},{"timestamp":1219239000,"date":"2008-08-20","index":6791,"close":25.97,"high":26.44,"low":25.67,"open":26.01,"volume":19012500},{"timestamp":1219325400,"date":"2008-08-21","index":6792,"close":26.57,"high":26.68,"low":25.51,"open":25.6,"volume":18816700},{"timestamp":1219411800,"date":"2008-08-22","index":6793,"close":27.11,"high":27.15,"low":26.58,"open":26.69,"volume":13319700},{"timestamp":1219671000,"date":"2008-08-25","index":6794,"close":26.56,"high":27.04,"low":26.51,"open":26.98,"volume":13088300},{"timestamp":1219757400,"date":"2008-08-26","index":6795,"close":27.02,"high":27.08,"low":26.15,"open":26.53,"volume":16797600},{"timestamp":1219843800,"date":"2008-08-27","index":6796,"close":27.17,"high":27.48,"low":26.6,"open":27.02,"volume":13091000},{"timestamp":1219930200,"date":"2008-08-28","index":6797,"close":27.42,"high":27.64,"low":26.99,"open":27.41,"volume":13626200},{"timestamp":1220016600,"date":"2008-08-29","index":6798,"close":27.12,"high":27.48,"low":27.02,"open":27.22,"volume":12520800},{"timestamp":1220362200,"date":"2008-09-02","index":6799,"close":28.07,"high":28.68,"low":27.65,"open":27.65,"volume":27655200},{"timestamp":1220448600,"date":"2008-09-03","index":6800,"close":29.33,"high":29.4,"low":27.91,"open":27.94,"volume":39057000}]},{"date":"2008-05-20","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":6716,"close":29.37,"high":30.04,"low":29.23,"open":29.89,"volume":15897800},{"timestamp":1210080600,"date":"2008-05-06","index":6717,"close":29.28,"high":29.33,"low":28.71,"open":29.28,"volume":14309000},{"timestamp":1210167000,"date":"2008-05-07","index":6718,"close":28.56,"high":29.48,"low":28.48,"open":29.25,"volume":14745400},{"timestamp":1210253400,"date":"2008-05-08","index":6719,"close":27.92,"high":28.78,"low":27.79,"open":28.61,"volume":19465900},{"timestamp":1210339800,"date":"2008-05-09","index":6720,"close":27.98,"high":28.44,"low":27.63,"open":27.82,"volume":13031400},{"timestamp":1210599000,"date":"2008-05-12","index":6721,"close":28.64,"high":28.71,"low":28.01,"open":28.01,"volume":12314100},{"timestamp":1210685400,"date":"2008-05-13","index":6722,"close":28.75,"high":28.97,"low":28.5,"open":28.66,"volume":10391900},{"timestamp":1210771800,"date":"2008-05-14","index":6723,"close":29.12,"high":29.53,"low":28.75,"open":28.88,"volume":12094200},{"timestamp":1210858200,"date":"2008-05-15","index":6724,"close":29.53,"high":29.55,"low":28.76,"open":29.09,"volume":11044900},{"timestamp":1210944600,"date":"2008-05-16","index":6725,"close":29.1,"high":29.85,"low":28.75,"open":29.85,"volume":13246300},{"timestamp":1211203800,"date":"2008-05-19","index":6726,"close":28.87,"high":29.38,"low":28.52,"open":28.65,"volume":13893700}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":6727,"close":27.37,"high":28.19,"low":27,"open":28.04,"volume":39809400},{"timestamp":1211376600,"date":"2008-05-21","index":6728,"close":26.93,"high":27.49,"low":26.8,"open":27.32,"volume":29274700},{"timestamp":1211463000,"date":"2008-05-22","index":6729,"close":26.91,"high":27.19,"low":26.71,"open":26.84,"volume":15894100},{"timestamp":1211549400,"date":"2008-05-23","index":6730,"close":26.77,"high":26.99,"low":26.28,"open":26.84,"volume":17324800},{"timestamp":1211895000,"date":"2008-05-27","index":6731,"close":27.28,"high":27.53,"low":26.71,"open":26.9,"volume":21412600},{"timestamp":1211981400,"date":"2008-05-28","index":6732,"close":27.43,"high":27.85,"low":27.22,"open":27.59,"volume":13242200},{"timestamp":1212067800,"date":"2008-05-29","index":6733,"close":27.71,"high":27.87,"low":27.29,"open":27.35,"volume":13855400},{"timestamp":1212154200,"date":"2008-05-30","index":6734,"close":27.36,"high":27.75,"low":27.35,"open":27.75,"volume":11714900},{"timestamp":1212413400,"date":"2008-06-02","index":6735,"close":27.16,"high":27.6,"low":26.8,"open":27.41,"volume":15497700},{"timestamp":1212499800,"date":"2008-06-03","index":6736,"close":27.09,"high":27.25,"low":26.71,"open":27.05,"volume":15232800},{"timestamp":1212586200,"date":"2008-06-04","index":6737,"close":27.18,"high":27.5,"low":26.87,"open":27.07,"volume":17537800}]},{"date":"2008-02-26","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":6657,"close":27.97,"high":28.59,"low":27.7,"open":28.3,"volume":15908100},{"timestamp":1202740200,"date":"2008-02-11","index":6658,"close":28.69,"high":28.88,"low":27.67,"open":28.02,"volume":13946700},{"timestamp":1202826600,"date":"2008-02-12","index":6659,"close":28.38,"high":29.13,"low":28.22,"open":28.81,"volume":17804800},{"timestamp":1202913000,"date":"2008-02-13","index":6660,"close":28.34,"high":28.8,"low":28.13,"open":28.54,"volume":12399300},{"timestamp":1202999400,"date":"2008-02-14","index":6661,"close":27.51,"high":28.4,"low":27.34,"open":28.29,"volume":16340000},{"timestamp":1203085800,"date":"2008-02-15","index":6662,"close":27.52,"high":27.67,"low":26.96,"open":27.67,"volume":15780200},{"timestamp":1203431400,"date":"2008-02-19","index":6663,"close":27.31,"high":28.12,"low":27.09,"open":27.88,"volume":15004300},{"timestamp":1203517800,"date":"2008-02-20","index":6664,"close":27.72,"high":27.92,"low":26.94,"open":27.03,"volume":13649500},{"timestamp":1203604200,"date":"2008-02-21","index":6665,"close":27.39,"high":28.22,"low":27.27,"open":27.76,"volume":13051000},{"timestamp":1203690600,"date":"2008-02-22","index":6666,"close":27.77,"high":27.81,"low":27,"open":27.45,"volume":13601200},{"timestamp":1203949800,"date":"2008-02-25","index":6667,"close":28.82,"high":28.82,"low":27.28,"open":27.28,"volume":20911400}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":6668,"close":28.83,"high":29.49,"low":28.22,"open":28.22,"volume":30638500},{"timestamp":1204122600,"date":"2008-02-27","index":6669,"close":28.91,"high":29.24,"low":28.46,"open":28.55,"volume":17330300},{"timestamp":1204209000,"date":"2008-02-28","index":6670,"close":27.71,"high":28.7,"low":27.67,"open":28.64,"volume":18085800},{"timestamp":1204295400,"date":"2008-02-29","index":6671,"close":26.55,"high":27.65,"low":26.41,"open":27.52,"volume":21898800},{"timestamp":1204554600,"date":"2008-03-03","index":6672,"close":27.09,"high":27.18,"low":26.3,"open":26.5,"volume":19162200},{"timestamp":1204641000,"date":"2008-03-04","index":6673,"close":26.87,"high":27.05,"low":26.5,"open":26.79,"volume":15672300},{"timestamp":1204727400,"date":"2008-03-05","index":6674,"close":26.76,"high":27.57,"low":26.5,"open":27,"volume":18340500},{"timestamp":1204813800,"date":"2008-03-06","index":6675,"close":25.76,"high":26.88,"low":25.72,"open":26.68,"volume":14345600},{"timestamp":1204900200,"date":"2008-03-07","index":6676,"close":25.88,"high":26.42,"low":25.18,"open":25.48,"volume":15410100},{"timestamp":1205155800,"date":"2008-03-10","index":6677,"close":25,"high":25.95,"low":24.96,"open":25.95,"volume":17188800},{"timestamp":1205242200,"date":"2008-03-11","index":6678,"close":26.2,"high":26.22,"low":25.28,"open":25.85,"volume":22119800}]},{"date":"2007-11-13","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":6587,"close":31.4,"high":31.85,"low":31.26,"open":31.55,"volume":15986200},{"timestamp":1193751000,"date":"2007-10-30","index":6588,"close":31.46,"high":31.75,"low":31.28,"open":31.5,"volume":18673800},{"timestamp":1193837400,"date":"2007-10-31","index":6589,"close":31.51,"high":31.8,"low":31.02,"open":31.71,"volume":14935900},{"timestamp":1193923800,"date":"2007-11-01","index":6590,"close":30.69,"high":31.58,"low":30.65,"open":31.4,"volume":15003400},{"timestamp":1194010200,"date":"2007-11-02","index":6591,"close":30.4,"high":31.01,"low":30.12,"open":30.92,"volume":16577200},{"timestamp":1194273000,"date":"2007-11-05","index":6592,"close":29.8,"high":30.15,"low":29.53,"open":30.15,"volume":17515500},{"timestamp":1194359400,"date":"2007-11-06","index":6593,"close":30.06,"high":30.12,"low":29.5,"open":29.5,"volume":15828300},{"timestamp":1194445800,"date":"2007-11-07","index":6594,"close":29.34,"high":29.92,"low":29.3,"open":29.7,"volume":16487900},{"timestamp":1194532200,"date":"2007-11-08","index":6595,"close":29.09,"high":29.56,"low":28.25,"open":29.5,"volume":25256800},{"timestamp":1194618600,"date":"2007-11-09","index":6596,"close":28.05,"high":28.92,"low":27.99,"open":28.69,"volume":21922500},{"timestamp":1194877800,"date":"2007-11-12","index":6597,"close":28.46,"high":29.08,"low":28,"open":28.05,"volume":18968500}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":6598,"close":29.12,"high":29.23,"low":27.77,"open":28,"volume":28296000},{"timestamp":1195050600,"date":"2007-11-14","index":6599,"close":29.03,"high":29.73,"low":28.86,"open":29.29,"volume":18442800},{"timestamp":1195137000,"date":"2007-11-15","index":6600,"close":28.98,"high":29.75,"low":28.84,"open":29.07,"volume":17497700},{"timestamp":1195223400,"date":"2007-11-16","index":6601,"close":29.07,"high":29.2,"low":28.42,"open":29.12,"volume":18189700},{"timestamp":1195482600,"date":"2007-11-19","index":6602,"close":28.19,"high":28.83,"low":28.02,"open":28.83,"volume":21986400},{"timestamp":1195569000,"date":"2007-11-20","index":6603,"close":28.5,"high":28.75,"low":27.95,"open":28.19,"volume":26557200},{"timestamp":1195655400,"date":"2007-11-21","index":6604,"close":28.05,"high":28.39,"low":27.81,"open":28.21,"volume":12611300},{"timestamp":1195828200,"date":"2007-11-23","index":6605,"close":28.95,"high":29.01,"low":28.06,"open":28.18,"volume":9786400},{"timestamp":1196087400,"date":"2007-11-26","index":6606,"close":27.49,"high":29,"low":27.41,"open":28.89,"volume":16282500},{"timestamp":1196173800,"date":"2007-11-27","index":6607,"close":27.15,"high":27.61,"low":26.78,"open":27.58,"volume":20151400},{"timestamp":1196260200,"date":"2007-11-28","index":6608,"close":28.27,"high":28.49,"low":27.07,"open":27.3,"volume":24263400}]},{"date":"2007-08-14","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1185802200,"date":"2007-07-30","index":6523,"close":37.81,"high":38.18,"low":36.8,"open":36.96,"volume":29638600},{"timestamp":1185888600,"date":"2007-07-31","index":6524,"close":37.17,"high":38.42,"low":37.08,"open":38.16,"volume":29752100},{"timestamp":1185975000,"date":"2007-08-01","index":6525,"close":37.77,"high":37.89,"low":36.55,"open":36.94,"volume":30751500},{"timestamp":1186061400,"date":"2007-08-02","index":6526,"close":37.82,"high":38.15,"low":37.61,"open":37.75,"volume":26469600},{"timestamp":1186147800,"date":"2007-08-03","index":6527,"close":36.19,"high":37.84,"low":35.91,"open":37.84,"volume":45337400},{"timestamp":1186407000,"date":"2007-08-06","index":6528,"close":36.89,"high":36.99,"low":35.7,"open":36.34,"volume":33499100},{"timestamp":1186493400,"date":"2007-08-07","index":6529,"close":36.4,"high":37.07,"low":35.92,"open":36.55,"volume":28361200},{"timestamp":1186579800,"date":"2007-08-08","index":6530,"close":37.8,"high":37.8,"low":36.3,"open":36.5,"volume":35795600},{"timestamp":1186666200,"date":"2007-08-09","index":6531,"close":35.79,"high":36.25,"low":35.12,"open":35.36,"volume":37137600},{"timestamp":1186752600,"date":"2007-08-10","index":6532,"close":35.92,"high":36.27,"low":35.3,"open":35.78,"volume":22034500},{"timestamp":1187011800,"date":"2007-08-13","index":6533,"close":35.24,"high":36.02,"low":35.12,"open":36.02,"volume":21036600}],"post":[{"timestamp":1187098200,"date":"2007-08-14","index":6534,"close":33.52,"high":35.29,"low":33.49,"open":35.11,"volume":42251600},{"timestamp":1187184600,"date":"2007-08-15","index":6535,"close":33.36,"high":34.44,"low":33.21,"open":33.51,"volume":26864000},{"timestamp":1187271000,"date":"2007-08-16","index":6536,"close":32.82,"high":33.72,"low":31.85,"open":33.06,"volume":37740300},{"timestamp":1187357400,"date":"2007-08-17","index":6537,"close":33.31,"high":34.14,"low":32.95,"open":33.84,"volume":30623400},{"timestamp":1187616600,"date":"2007-08-20","index":6538,"close":33.79,"high":33.94,"low":33.31,"open":33.67,"volume":18473500},{"timestamp":1187703000,"date":"2007-08-21","index":6539,"close":34.3,"high":34.66,"low":33.6,"open":33.8,"volume":18789300},{"timestamp":1187789400,"date":"2007-08-22","index":6540,"close":34.77,"high":34.8,"low":34.1,"open":34.48,"volume":28241500},{"timestamp":1187875800,"date":"2007-08-23","index":6541,"close":34.02,"high":34.36,"low":33.78,"open":34.15,"volume":23123600},{"timestamp":1187962200,"date":"2007-08-24","index":6542,"close":34.68,"high":34.95,"low":34.16,"open":34.21,"volume":14370700},{"timestamp":1188221400,"date":"2007-08-27","index":6543,"close":35.25,"high":35.56,"low":35.09,"open":35.42,"volume":25881100},{"timestamp":1188307800,"date":"2007-08-28","index":6544,"close":35.05,"high":35.56,"low":35.01,"open":35.5,"volume":55781000}]},{"date":"2007-05-15","estimated":0.59,"reported":0.48,"pre":[{"timestamp":1177939800,"date":"2007-04-30","index":6460,"close":37.87,"high":38.56,"low":37.83,"open":38.5,"volume":20383500},{"timestamp":1178026200,"date":"2007-05-01","index":6461,"close":38.43,"high":38.48,"low":37.9,"open":38.15,"volume":13068100},{"timestamp":1178112600,"date":"2007-05-02","index":6462,"close":38.75,"high":39.06,"low":38.34,"open":38.34,"volume":13997800},{"timestamp":1178199000,"date":"2007-05-03","index":6463,"close":39.06,"high":39.25,"low":38.44,"open":38.95,"volume":10799300},{"timestamp":1178285400,"date":"2007-05-04","index":6464,"close":38.9,"high":39.19,"low":38.73,"open":39.12,"volume":8889900},{"timestamp":1178544600,"date":"2007-05-07","index":6465,"close":38.84,"high":39.2,"low":38.55,"open":38.7,"volume":7764700},{"timestamp":1178631000,"date":"2007-05-08","index":6466,"close":38.63,"high":38.75,"low":38.35,"open":38.71,"volume":12568400},{"timestamp":1178717400,"date":"2007-05-09","index":6467,"close":39.18,"high":39.2,"low":38.41,"open":38.46,"volume":10012600},{"timestamp":1178803800,"date":"2007-05-10","index":6468,"close":38.79,"high":39.62,"low":38.63,"open":38.89,"volume":13333800},{"timestamp":1178890200,"date":"2007-05-11","index":6469,"close":38.86,"high":39.17,"low":38.61,"open":38.7,"volume":11994300},{"timestamp":1179149400,"date":"2007-05-14","index":6470,"close":39.01,"high":39.52,"low":38.86,"open":39.04,"volume":15876800}],"post":[{"timestamp":1179235800,"date":"2007-05-15","index":6471,"close":38.3,"high":39.32,"low":37.97,"open":38,"volume":31391600},{"timestamp":1179322200,"date":"2007-05-16","index":6472,"close":38.37,"high":38.58,"low":38,"open":38.46,"volume":14048500},{"timestamp":1179408600,"date":"2007-05-17","index":6473,"close":38.3,"high":38.59,"low":38.15,"open":38.17,"volume":9091200},{"timestamp":1179495000,"date":"2007-05-18","index":6474,"close":38.88,"high":38.91,"low":38.25,"open":38.49,"volume":13864100},{"timestamp":1179754200,"date":"2007-05-21","index":6475,"close":38.63,"high":39.05,"low":38.54,"open":38.7,"volume":12653300},{"timestamp":1179840600,"date":"2007-05-22","index":6476,"close":38.53,"high":38.7,"low":38.35,"open":38.6,"volume":9354700},{"timestamp":1179927000,"date":"2007-05-23","index":6477,"close":38.78,"high":39.13,"low":38.61,"open":38.72,"volume":10899400},{"timestamp":1180013400,"date":"2007-05-24","index":6478,"close":38.95,"high":39.4,"low":38.61,"open":38.63,"volume":19185500},{"timestamp":1180099800,"date":"2007-05-25","index":6479,"close":38.38,"high":39,"low":38.25,"open":38.92,"volume":9629300},{"timestamp":1180445400,"date":"2007-05-29","index":6480,"close":38.65,"high":38.68,"low":38.32,"open":38.38,"volume":8878900},{"timestamp":1180531800,"date":"2007-05-30","index":6481,"close":38.7,"high":38.75,"low":38.28,"open":38.63,"volume":9268900}]},{"date":"2007-02-20","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":6401,"close":40.83,"high":41.14,"low":40.61,"open":40.9,"volume":9928300},{"timestamp":1170685800,"date":"2007-02-05","index":6402,"close":41.03,"high":41.23,"low":40.54,"open":40.67,"volume":9017400},{"timestamp":1170772200,"date":"2007-02-06","index":6403,"close":41.27,"high":41.38,"low":40.91,"open":41.09,"volume":8096800},{"timestamp":1170858600,"date":"2007-02-07","index":6404,"close":41.36,"high":41.46,"low":41.02,"open":41.22,"volume":8347100},{"timestamp":1170945000,"date":"2007-02-08","index":6405,"close":41.09,"high":41.27,"low":40.94,"open":41.22,"volume":11976500},{"timestamp":1171031400,"date":"2007-02-09","index":6406,"close":41,"high":41.42,"low":40.91,"open":41.22,"volume":9320000},{"timestamp":1171290600,"date":"2007-02-12","index":6407,"close":41.44,"high":42.01,"low":41.27,"open":41.62,"volume":18480700},{"timestamp":1171377000,"date":"2007-02-13","index":6408,"close":41.76,"high":41.84,"low":41.18,"open":41.29,"volume":13173700},{"timestamp":1171463400,"date":"2007-02-14","index":6409,"close":41.73,"high":41.96,"low":41.5,"open":41.72,"volume":20514700},{"timestamp":1171549800,"date":"2007-02-15","index":6410,"close":41.66,"high":41.85,"low":41.32,"open":41.57,"volume":10828700},{"timestamp":1171636200,"date":"2007-02-16","index":6411,"close":41.44,"high":41.66,"low":41.2,"open":41.5,"volume":11035300}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":6412,"close":41.34,"high":41.8,"low":40.7,"open":40.74,"volume":17903400},{"timestamp":1172068200,"date":"2007-02-21","index":6413,"close":41.3,"high":41.42,"low":40.65,"open":40.89,"volume":11916800},{"timestamp":1172154600,"date":"2007-02-22","index":6414,"close":41.18,"high":41.3,"low":40.99,"open":41.17,"volume":9484700},{"timestamp":1172241000,"date":"2007-02-23","index":6415,"close":40.96,"high":41.49,"low":40.81,"open":41.42,"volume":13729700},{"timestamp":1172500200,"date":"2007-02-26","index":6416,"close":40.79,"high":41,"low":40.31,"open":41,"volume":12198400},{"timestamp":1172586600,"date":"2007-02-27","index":6417,"close":39.82,"high":40.52,"low":39.56,"open":40.49,"volume":23480300},{"timestamp":1172673000,"date":"2007-02-28","index":6418,"close":39.59,"high":39.85,"low":39.29,"open":39.29,"volume":26115700},{"timestamp":1172759400,"date":"2007-03-01","index":6419,"close":39.45,"high":39.65,"low":38.66,"open":39.17,"volume":21139500},{"timestamp":1172845800,"date":"2007-03-02","index":6420,"close":39.01,"high":39.38,"low":38.97,"open":39.31,"volume":19521700},{"timestamp":1173105000,"date":"2007-03-05","index":6421,"close":38.67,"high":39.2,"low":38.59,"open":38.75,"volume":22835500},{"timestamp":1173191400,"date":"2007-03-06","index":6422,"close":38.8,"high":39.02,"low":38.43,"open":39.02,"volume":17472800}]},{"date":"2006-11-14","estimated":0.75,"reported":0.73,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":6337,"close":37.25,"high":37.3,"low":36.86,"open":36.88,"volume":10040700},{"timestamp":1162305000,"date":"2006-10-31","index":6338,"close":37.33,"high":37.47,"low":36.95,"open":37.25,"volume":14471000},{"timestamp":1162391400,"date":"2006-11-01","index":6339,"close":37.35,"high":37.64,"low":37.22,"open":37.5,"volume":14395800},{"timestamp":1162477800,"date":"2006-11-02","index":6340,"close":37.2,"high":37.5,"low":36.91,"open":37.05,"volume":16633900},{"timestamp":1162564200,"date":"2006-11-03","index":6341,"close":37.2,"high":37.4,"low":36.8,"open":37.33,"volume":13998200},{"timestamp":1162823400,"date":"2006-11-06","index":6342,"close":37.22,"high":37.27,"low":36.55,"open":36.6,"volume":16866400},{"timestamp":1162909800,"date":"2006-11-07","index":6343,"close":37.23,"high":37.48,"low":37.11,"open":37.16,"volume":17390900},{"timestamp":1162996200,"date":"2006-11-08","index":6344,"close":37.25,"high":37.49,"low":37,"open":37,"volume":13936900},{"timestamp":1163082600,"date":"2006-11-09","index":6345,"close":36.85,"high":37.41,"low":36.79,"open":37.25,"volume":18646500},{"timestamp":1163169000,"date":"2006-11-10","index":6346,"close":36.64,"high":36.85,"low":36.48,"open":36.8,"volume":14180600},{"timestamp":1163428200,"date":"2006-11-13","index":6347,"close":36.4,"high":36.77,"low":36.25,"open":36.75,"volume":20610100}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":6348,"close":37.96,"high":38.06,"low":35.77,"open":35.82,"volume":49455400},{"timestamp":1163601000,"date":"2006-11-15","index":6349,"close":37.62,"high":38.29,"low":37.41,"open":37.77,"volume":28458300},{"timestamp":1163687400,"date":"2006-11-16","index":6350,"close":37.81,"high":37.9,"low":37.17,"open":37.8,"volume":18965600},{"timestamp":1163773800,"date":"2006-11-17","index":6351,"close":38.28,"high":38.29,"low":37.64,"open":37.77,"volume":16742100},{"timestamp":1164033000,"date":"2006-11-20","index":6352,"close":38.41,"high":38.85,"low":37.85,"open":38.13,"volume":15707800},{"timestamp":1164119400,"date":"2006-11-21","index":6353,"close":37.92,"high":38.44,"low":37.91,"open":38.41,"volume":9018400},{"timestamp":1164205800,"date":"2006-11-22","index":6354,"close":38.1,"high":38.31,"low":37.9,"open":37.92,"volume":14130400},{"timestamp":1164378600,"date":"2006-11-24","index":6355,"close":37.72,"high":38.15,"low":37.71,"open":37.85,"volume":3064100},{"timestamp":1164637800,"date":"2006-11-27","index":6356,"close":37.59,"high":38.15,"low":37.46,"open":38.1,"volume":12267800},{"timestamp":1164724200,"date":"2006-11-28","index":6357,"close":37.07,"high":37.45,"low":36.99,"open":37.31,"volume":11906100},{"timestamp":1164810600,"date":"2006-11-29","index":6358,"close":37.62,"high":37.74,"low":37.06,"open":37.19,"volume":12005600}]},{"date":"2006-08-15","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":6273,"close":34.71,"high":34.8,"low":34.35,"open":34.59,"volume":8566200},{"timestamp":1154439000,"date":"2006-08-01","index":6274,"close":34.14,"high":34.5,"low":33.95,"open":34.5,"volume":9419400},{"timestamp":1154525400,"date":"2006-08-02","index":6275,"close":34.11,"high":34.34,"low":33.81,"open":34.15,"volume":12543400},{"timestamp":1154611800,"date":"2006-08-03","index":6276,"close":34.57,"high":34.7,"low":33.52,"open":33.8,"volume":11433700},{"timestamp":1154698200,"date":"2006-08-04","index":6277,"close":34.71,"high":35.22,"low":34.36,"open":35.2,"volume":10587900},{"timestamp":1154957400,"date":"2006-08-07","index":6278,"close":34.69,"high":34.8,"low":34.3,"open":34.71,"volume":6767900},{"timestamp":1155043800,"date":"2006-08-08","index":6279,"close":34.33,"high":34.89,"low":34.12,"open":34.8,"volume":8972300},{"timestamp":1155130200,"date":"2006-08-09","index":6280,"close":33.4,"high":34.49,"low":33.4,"open":34.37,"volume":16718200},{"timestamp":1155216600,"date":"2006-08-10","index":6281,"close":33.61,"high":33.74,"low":33.19,"open":33.3,"volume":9823900},{"timestamp":1155303000,"date":"2006-08-11","index":6282,"close":33.27,"high":33.73,"low":33.07,"open":33.69,"volume":11925000},{"timestamp":1155562200,"date":"2006-08-14","index":6283,"close":33.26,"high":34.16,"low":33.11,"open":33.37,"volume":19552200}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":6284,"close":34.44,"high":34.75,"low":33.75,"open":34.45,"volume":21028600},{"timestamp":1155735000,"date":"2006-08-16","index":6285,"close":34.5,"high":34.61,"low":34.02,"open":34.55,"volume":12539600},{"timestamp":1155821400,"date":"2006-08-17","index":6286,"close":34.72,"high":35.1,"low":34.4,"open":34.5,"volume":13203100},{"timestamp":1155907800,"date":"2006-08-18","index":6287,"close":34.77,"high":34.92,"low":34.33,"open":34.76,"volume":10542100},{"timestamp":1156167000,"date":"2006-08-21","index":6288,"close":34.3,"high":34.4,"low":34.04,"open":34.15,"volume":12770500},{"timestamp":1156253400,"date":"2006-08-22","index":6289,"close":34.06,"high":34.38,"low":33.97,"open":34.35,"volume":11680000},{"timestamp":1156339800,"date":"2006-08-23","index":6290,"close":33.65,"high":33.9,"low":33.51,"open":33.75,"volume":14504100},{"timestamp":1156426200,"date":"2006-08-24","index":6291,"close":33.41,"high":33.65,"low":33.08,"open":33.62,"volume":16185700},{"timestamp":1156512600,"date":"2006-08-25","index":6292,"close":33.48,"high":33.69,"low":33.28,"open":33.6,"volume":10298300},{"timestamp":1156771800,"date":"2006-08-28","index":6293,"close":33.69,"high":34.16,"low":33.5,"open":33.5,"volume":11072700},{"timestamp":1156858200,"date":"2006-08-29","index":6294,"close":34.09,"high":34.2,"low":33.61,"open":33.82,"volume":10124600}]},{"date":"2006-05-16","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":6210,"close":40.54,"high":40.78,"low":40.09,"open":40.15,"volume":10232800},{"timestamp":1146576600,"date":"2006-05-02","index":6211,"close":40.2,"high":40.95,"low":40.13,"open":40.9,"volume":8125600},{"timestamp":1146663000,"date":"2006-05-03","index":6212,"close":40.37,"high":40.58,"low":40.05,"open":40.2,"volume":6072600},{"timestamp":1146749400,"date":"2006-05-04","index":6213,"close":40.26,"high":40.5,"low":40.09,"open":40.42,"volume":9261500},{"timestamp":1146835800,"date":"2006-05-05","index":6214,"close":41.29,"high":41.48,"low":40.47,"open":40.66,"volume":11264000},{"timestamp":1147095000,"date":"2006-05-08","index":6215,"close":41.01,"high":41.45,"low":40.88,"open":41.15,"volume":7029300},{"timestamp":1147181400,"date":"2006-05-09","index":6216,"close":41.36,"high":41.61,"low":41.03,"open":41.1,"volume":8358200},{"timestamp":1147267800,"date":"2006-05-10","index":6217,"close":41.21,"high":41.36,"low":40.85,"open":41.3,"volume":7472100},{"timestamp":1147354200,"date":"2006-05-11","index":6218,"close":40.72,"high":41.3,"low":40.55,"open":41.05,"volume":9089700},{"timestamp":1147440600,"date":"2006-05-12","index":6219,"close":40,"high":40.62,"low":39.66,"open":40.53,"volume":11666600},{"timestamp":1147699800,"date":"2006-05-15","index":6220,"close":40.5,"high":40.5,"low":39.75,"open":39.95,"volume":9653300}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":6221,"close":38.45,"high":39.6,"low":38.18,"open":39.6,"volume":30901200},{"timestamp":1147872600,"date":"2006-05-17","index":6222,"close":38.01,"high":38.35,"low":37.3,"open":38.27,"volume":29136400},{"timestamp":1147959000,"date":"2006-05-18","index":6223,"close":38.41,"high":39.09,"low":38.23,"open":38.5,"volume":16002800},{"timestamp":1148045400,"date":"2006-05-19","index":6224,"close":38.94,"high":39.12,"low":38.53,"open":38.59,"volume":11992600},{"timestamp":1148304600,"date":"2006-05-22","index":6225,"close":38.49,"high":38.68,"low":38.06,"open":38.5,"volume":10881400},{"timestamp":1148391000,"date":"2006-05-23","index":6226,"close":37.84,"high":38.7,"low":37.75,"open":38.57,"volume":10796100},{"timestamp":1148477400,"date":"2006-05-24","index":6227,"close":38.01,"high":38.18,"low":37.58,"open":37.8,"volume":14849400},{"timestamp":1148563800,"date":"2006-05-25","index":6228,"close":38.4,"high":38.4,"low":37.93,"open":38.36,"volume":9405700},{"timestamp":1148650200,"date":"2006-05-26","index":6229,"close":38.67,"high":39.09,"low":38.5,"open":38.5,"volume":9235100},{"timestamp":1148995800,"date":"2006-05-30","index":6230,"close":37.7,"high":38.35,"low":37.7,"open":38.26,"volume":11519200},{"timestamp":1149082200,"date":"2006-05-31","index":6231,"close":38.12,"high":38.14,"low":37.61,"open":37.77,"volume":12052000}]},{"date":"2006-02-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":6151,"close":39.82,"high":39.96,"low":39.4,"open":39.85,"volume":7560400},{"timestamp":1139236200,"date":"2006-02-06","index":6152,"close":39.49,"high":40.02,"low":39.28,"open":39.77,"volume":7603800},{"timestamp":1139322600,"date":"2006-02-07","index":6153,"close":38.73,"high":39.44,"low":38.5,"open":39.34,"volume":11150100},{"timestamp":1139409000,"date":"2006-02-08","index":6154,"close":39.27,"high":39.36,"low":38.86,"open":39,"volume":7242700},{"timestamp":1139495400,"date":"2006-02-09","index":6155,"close":39.05,"high":39.5,"low":38.95,"open":39.22,"volume":6989600},{"timestamp":1139581800,"date":"2006-02-10","index":6156,"close":39.22,"high":39.32,"low":38.7,"open":38.95,"volume":6237300},{"timestamp":1139841000,"date":"2006-02-13","index":6157,"close":39.7,"high":39.93,"low":39.02,"open":39.02,"volume":6469100},{"timestamp":1139927400,"date":"2006-02-14","index":6158,"close":41.13,"high":41.21,"low":39.83,"open":39.95,"volume":12911900},{"timestamp":1140013800,"date":"2006-02-15","index":6159,"close":41.53,"high":41.77,"low":40.8,"open":41.1,"volume":10143400},{"timestamp":1140100200,"date":"2006-02-16","index":6160,"close":41.86,"high":41.95,"low":41.34,"open":41.61,"volume":7780200},{"timestamp":1140186600,"date":"2006-02-17","index":6161,"close":41.86,"high":41.93,"low":41.36,"open":41.85,"volume":8572700}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":6162,"close":41.87,"high":43,"low":41.71,"open":43,"volume":15235900},{"timestamp":1140618600,"date":"2006-02-22","index":6163,"close":41.88,"high":42.2,"low":41.15,"open":42.13,"volume":10013900},{"timestamp":1140705000,"date":"2006-02-23","index":6164,"close":41.58,"high":42.37,"low":41.46,"open":41.94,"volume":8311300},{"timestamp":1140791400,"date":"2006-02-24","index":6165,"close":41.63,"high":41.87,"low":41.06,"open":41.8,"volume":7274700},{"timestamp":1141050600,"date":"2006-02-27","index":6166,"close":42.45,"high":42.72,"low":41.75,"open":41.82,"volume":9702400},{"timestamp":1141137000,"date":"2006-02-28","index":6167,"close":42.15,"high":42.42,"low":41.7,"open":42.18,"volume":12243100},{"timestamp":1141223400,"date":"2006-03-01","index":6168,"close":42.59,"high":42.69,"low":41.5,"open":42.15,"volume":9634900},{"timestamp":1141309800,"date":"2006-03-02","index":6169,"close":42.29,"high":42.49,"low":41.8,"open":42.18,"volume":11570100},{"timestamp":1141396200,"date":"2006-03-03","index":6170,"close":42.2,"high":42.8,"low":41.91,"open":42,"volume":6157100},{"timestamp":1141655400,"date":"2006-03-06","index":6171,"close":41.8,"high":42.18,"low":41.54,"open":42.16,"volume":8198200},{"timestamp":1141741800,"date":"2006-03-07","index":6172,"close":41.37,"high":41.66,"low":41.26,"open":41.65,"volume":5710600}]},{"date":"2005-11-15","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1130769000,"date":"2005-10-31","index":6086,"close":41.04,"high":41.47,"low":40.55,"open":40.6,"volume":12744700},{"timestamp":1130855400,"date":"2005-11-01","index":6087,"close":40.98,"high":41.18,"low":40.74,"open":41,"volume":11443400},{"timestamp":1130941800,"date":"2005-11-02","index":6088,"close":41.26,"high":41.46,"low":40.85,"open":40.88,"volume":11835600},{"timestamp":1131028200,"date":"2005-11-03","index":6089,"close":40.79,"high":41.44,"low":40.35,"open":41.34,"volume":14353300},{"timestamp":1131114600,"date":"2005-11-04","index":6090,"close":41.36,"high":41.44,"low":40.59,"open":40.93,"volume":6370400},{"timestamp":1131373800,"date":"2005-11-07","index":6091,"close":41.5,"high":41.57,"low":41.14,"open":41.34,"volume":7188600},{"timestamp":1131460200,"date":"2005-11-08","index":6092,"close":40.57,"high":41.2,"low":40.45,"open":41.2,"volume":9728500},{"timestamp":1131546600,"date":"2005-11-09","index":6093,"close":40.81,"high":41.08,"low":40.69,"open":40.69,"volume":10352300},{"timestamp":1131633000,"date":"2005-11-10","index":6094,"close":41.74,"high":41.94,"low":40.8,"open":40.92,"volume":8757400},{"timestamp":1131719400,"date":"2005-11-11","index":6095,"close":41.91,"high":42,"low":41.2,"open":41.2,"volume":7537600},{"timestamp":1131978600,"date":"2005-11-14","index":6096,"close":42.57,"high":43.2,"low":42.38,"open":42.4,"volume":12409700}],"post":[{"timestamp":1132065000,"date":"2005-11-15","index":6097,"close":42.4,"high":43.27,"low":42.16,"open":43.21,"volume":14159500},{"timestamp":1132151400,"date":"2005-11-16","index":6098,"close":42.23,"high":42.48,"low":41.51,"open":42.4,"volume":10368300},{"timestamp":1132237800,"date":"2005-11-17","index":6099,"close":42.51,"high":42.59,"low":42.01,"open":42.4,"volume":6763500},{"timestamp":1132324200,"date":"2005-11-18","index":6100,"close":42.44,"high":43.22,"low":42.24,"open":43.2,"volume":7892400},{"timestamp":1132583400,"date":"2005-11-21","index":6101,"close":42.28,"high":42.4,"low":41.89,"open":42.12,"volume":6505200},{"timestamp":1132669800,"date":"2005-11-22","index":6102,"close":42.38,"high":42.43,"low":41.9,"open":42.05,"volume":7796100},{"timestamp":1132756200,"date":"2005-11-23","index":6103,"close":42.5,"high":42.82,"low":42.24,"open":42.3,"volume":6192400},{"timestamp":1132929000,"date":"2005-11-25","index":6104,"close":42.42,"high":43,"low":42.33,"open":42.58,"volume":2216100},{"timestamp":1133188200,"date":"2005-11-28","index":6105,"close":41.65,"high":42.44,"low":41.6,"open":42.43,"volume":11974800},{"timestamp":1133274600,"date":"2005-11-29","index":6106,"close":42,"high":42.27,"low":41.69,"open":41.77,"volume":7815300},{"timestamp":1133361000,"date":"2005-11-30","index":6107,"close":41.78,"high":42.18,"low":41.71,"open":42,"volume":7001300}]},{"date":"2005-08-16","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1122903000,"date":"2005-08-01","index":6022,"close":42.86,"high":43.39,"low":42.38,"open":43.21,"volume":7171500},{"timestamp":1122989400,"date":"2005-08-02","index":6023,"close":42.41,"high":42.8,"low":42.27,"open":42.73,"volume":7466400},{"timestamp":1123075800,"date":"2005-08-03","index":6024,"close":42.23,"high":42.44,"low":41.94,"open":42.1,"volume":6690600},{"timestamp":1123162200,"date":"2005-08-04","index":6025,"close":41.28,"high":42,"low":41.1,"open":41.5,"volume":9947700},{"timestamp":1123248600,"date":"2005-08-05","index":6026,"close":40.95,"high":41.36,"low":40.7,"open":41.22,"volume":6879800},{"timestamp":1123507800,"date":"2005-08-08","index":6027,"close":40.59,"high":41.09,"low":40.33,"open":41.05,"volume":6408200},{"timestamp":1123594200,"date":"2005-08-09","index":6028,"close":41.36,"high":41.53,"low":40.83,"open":40.94,"volume":6648600},{"timestamp":1123680600,"date":"2005-08-10","index":6029,"close":41.66,"high":42.52,"low":41.51,"open":41.7,"volume":8320600},{"timestamp":1123767000,"date":"2005-08-11","index":6030,"close":41.5,"high":42.06,"low":41.01,"open":41.63,"volume":6887100},{"timestamp":1123853400,"date":"2005-08-12","index":6031,"close":41.28,"high":41.44,"low":40.75,"open":41.2,"volume":5832900},{"timestamp":1124112600,"date":"2005-08-15","index":6032,"close":41.61,"high":42.26,"low":41.12,"open":42,"volume":8448800}],"post":[{"timestamp":1124199000,"date":"2005-08-16","index":6033,"close":40.67,"high":41.35,"low":40.5,"open":41.35,"volume":11346500},{"timestamp":1124285400,"date":"2005-08-17","index":6034,"close":40.62,"high":40.98,"low":40.34,"open":40.52,"volume":8325900},{"timestamp":1124371800,"date":"2005-08-18","index":6035,"close":40.7,"high":40.9,"low":40.1,"open":40.37,"volume":8504100},{"timestamp":1124458200,"date":"2005-08-19","index":6036,"close":40.37,"high":40.99,"low":40.33,"open":40.73,"volume":7647700},{"timestamp":1124717400,"date":"2005-08-22","index":6037,"close":40.53,"high":40.95,"low":40.15,"open":40.49,"volume":7165800},{"timestamp":1124803800,"date":"2005-08-23","index":6038,"close":40.64,"high":40.73,"low":40.23,"open":40.73,"volume":6296000},{"timestamp":1124890200,"date":"2005-08-24","index":6039,"close":39.9,"high":40.9,"low":39.9,"open":40.45,"volume":7920500},{"timestamp":1124976600,"date":"2005-08-25","index":6040,"close":40.18,"high":40.26,"low":39.76,"open":39.85,"volume":7926500},{"timestamp":1125063000,"date":"2005-08-26","index":6041,"close":39.81,"high":40.2,"low":39.55,"open":40.05,"volume":6208700},{"timestamp":1125322200,"date":"2005-08-29","index":6042,"close":40.54,"high":41.03,"low":39.85,"open":39.85,"volume":11979500},{"timestamp":1125408600,"date":"2005-08-30","index":6043,"close":39.75,"high":40.65,"low":39.14,"open":40.35,"volume":13065400}]},{"date":"2005-05-17","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1115040600,"date":"2005-05-02","index":5959,"close":36.26,"high":36.4,"low":35.54,"open":35.67,"volume":8223300},{"timestamp":1115127000,"date":"2005-05-03","index":5960,"close":36.75,"high":37.09,"low":35.68,"open":35.7,"volume":9662900},{"timestamp":1115213400,"date":"2005-05-04","index":5961,"close":37.1,"high":37.2,"low":36.66,"open":36.82,"volume":7092700},{"timestamp":1115299800,"date":"2005-05-05","index":5962,"close":36.85,"high":37.43,"low":36.66,"open":36.98,"volume":5553100},{"timestamp":1115386200,"date":"2005-05-06","index":5963,"close":37.16,"high":37.48,"low":37.04,"open":37.1,"volume":7768300},{"timestamp":1115645400,"date":"2005-05-09","index":5964,"close":37.25,"high":37.34,"low":36.98,"open":37,"volume":5995300},{"timestamp":1115731800,"date":"2005-05-10","index":5965,"close":36.46,"high":36.89,"low":36.24,"open":36.68,"volume":7924800},{"timestamp":1115818200,"date":"2005-05-11","index":5966,"close":36.52,"high":36.64,"low":35.85,"open":36.42,"volume":7089800},{"timestamp":1115904600,"date":"2005-05-12","index":5967,"close":36.23,"high":36.95,"low":36.18,"open":36.39,"volume":6003300},{"timestamp":1115991000,"date":"2005-05-13","index":5968,"close":36.29,"high":36.85,"low":36.13,"open":36.43,"volume":7355400},{"timestamp":1116250200,"date":"2005-05-16","index":5969,"close":37.37,"high":37.37,"low":36.43,"open":36.44,"volume":10428200}],"post":[{"timestamp":1116336600,"date":"2005-05-17","index":5970,"close":38.86,"high":39.36,"low":38.6,"open":38.95,"volume":17725400},{"timestamp":1116423000,"date":"2005-05-18","index":5971,"close":39.8,"high":39.88,"low":38.93,"open":39.1,"volume":12155700},{"timestamp":1116509400,"date":"2005-05-19","index":5972,"close":40.14,"high":40.25,"low":39.78,"open":39.8,"volume":7771100},{"timestamp":1116595800,"date":"2005-05-20","index":5973,"close":39.63,"high":40.15,"low":39.27,"open":40.15,"volume":7891900},{"timestamp":1116855000,"date":"2005-05-23","index":5974,"close":39.96,"high":40.34,"low":39.93,"open":39.98,"volume":7297200},{"timestamp":1116941400,"date":"2005-05-24","index":5975,"close":39.85,"high":39.98,"low":39.6,"open":39.81,"volume":6790300},{"timestamp":1117027800,"date":"2005-05-25","index":5976,"close":39.37,"high":39.86,"low":39.13,"open":39.63,"volume":5611200},{"timestamp":1117114200,"date":"2005-05-26","index":5977,"close":39.92,"high":40.11,"low":39.48,"open":39.52,"volume":5342200},{"timestamp":1117200600,"date":"2005-05-27","index":5978,"close":39.97,"high":40.04,"low":39.75,"open":39.8,"volume":4346800},{"timestamp":1117546200,"date":"2005-05-31","index":5979,"close":39.35,"high":39.95,"low":39.33,"open":39.8,"volume":7188900},{"timestamp":1117632600,"date":"2005-06-01","index":5980,"close":39.94,"high":40.05,"low":39.17,"open":39.2,"volume":6970600}]},{"date":"2005-02-22","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":5900,"close":42.42,"high":42.43,"low":41.45,"open":41.45,"volume":7180200},{"timestamp":1107786600,"date":"2005-02-07","index":5901,"close":42.52,"high":42.52,"low":42.26,"open":42.27,"volume":5391700},{"timestamp":1107873000,"date":"2005-02-08","index":5902,"close":42.05,"high":42.6,"low":42.01,"open":42.3,"volume":5564200},{"timestamp":1107959400,"date":"2005-02-09","index":5903,"close":41.86,"high":42.28,"low":41.75,"open":42.15,"volume":4155100},{"timestamp":1108045800,"date":"2005-02-10","index":5904,"close":42.37,"high":42.45,"low":41.68,"open":42,"volume":4434300},{"timestamp":1108132200,"date":"2005-02-11","index":5905,"close":42.81,"high":42.99,"low":42,"open":42.24,"volume":6385200},{"timestamp":1108391400,"date":"2005-02-14","index":5906,"close":42.62,"high":42.9,"low":42.55,"open":42.78,"volume":3449000},{"timestamp":1108477800,"date":"2005-02-15","index":5907,"close":42.73,"high":42.85,"low":42.38,"open":42.4,"volume":5477900},{"timestamp":1108564200,"date":"2005-02-16","index":5908,"close":42.37,"high":42.73,"low":42.16,"open":42.53,"volume":5560500},{"timestamp":1108650600,"date":"2005-02-17","index":5909,"close":41.81,"high":42.45,"low":41.51,"open":42.26,"volume":6916600},{"timestamp":1108737000,"date":"2005-02-18","index":5910,"close":42.02,"high":42.23,"low":41.74,"open":41.82,"volume":5879400}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":5911,"close":40.28,"high":41.45,"low":40.1,"open":41.35,"volume":14330000},{"timestamp":1109169000,"date":"2005-02-23","index":5912,"close":39.75,"high":40.6,"low":39.63,"open":40.4,"volume":12444500},{"timestamp":1109255400,"date":"2005-02-24","index":5913,"close":39.62,"high":39.78,"low":38.88,"open":39.66,"volume":15068200},{"timestamp":1109341800,"date":"2005-02-25","index":5914,"close":40.58,"high":40.61,"low":39.62,"open":39.76,"volume":9844600},{"timestamp":1109601000,"date":"2005-02-28","index":5915,"close":40.02,"high":40.65,"low":40.02,"open":40.25,"volume":8184700},{"timestamp":1109687400,"date":"2005-03-01","index":5916,"close":40.05,"high":40.18,"low":39.84,"open":40.05,"volume":9299200},{"timestamp":1109773800,"date":"2005-03-02","index":5917,"close":39.98,"high":40.19,"low":39.78,"open":39.85,"volume":7257100},{"timestamp":1109860200,"date":"2005-03-03","index":5918,"close":39.72,"high":40.15,"low":39.7,"open":39.99,"volume":6993800},{"timestamp":1109946600,"date":"2005-03-04","index":5919,"close":40.09,"high":40.15,"low":39.7,"open":39.95,"volume":5639700},{"timestamp":1110205800,"date":"2005-03-07","index":5920,"close":39.88,"high":40.27,"low":39.79,"open":40.01,"volume":6808200},{"timestamp":1110292200,"date":"2005-03-08","index":5921,"close":39.97,"high":40.14,"low":39.85,"open":39.95,"volume":5578000}]},{"date":"2004-11-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":5834,"close":41.08,"high":41.68,"low":40.96,"open":41.02,"volume":7110800},{"timestamp":1099405800,"date":"2004-11-02","index":5835,"close":41.14,"high":41.56,"low":40.86,"open":40.86,"volume":5946600},{"timestamp":1099492200,"date":"2004-11-03","index":5836,"close":41.21,"high":41.89,"low":40.8,"open":41.89,"volume":7181700},{"timestamp":1099578600,"date":"2004-11-04","index":5837,"close":41.94,"high":41.99,"low":41.05,"open":41.21,"volume":6686900},{"timestamp":1099665000,"date":"2004-11-05","index":5838,"close":42.29,"high":42.7,"low":41.9,"open":41.94,"volume":7846500},{"timestamp":1099924200,"date":"2004-11-08","index":5839,"close":42.45,"high":42.76,"low":42.1,"open":42.2,"volume":5877800},{"timestamp":1100010600,"date":"2004-11-09","index":5840,"close":42.06,"high":42.55,"low":41.84,"open":42.3,"volume":4926300},{"timestamp":1100097000,"date":"2004-11-10","index":5841,"close":42.01,"high":42.45,"low":42.01,"open":42.19,"volume":5292700},{"timestamp":1100183400,"date":"2004-11-11","index":5842,"close":42.77,"high":42.87,"low":42.1,"open":42.38,"volume":5803900},{"timestamp":1100269800,"date":"2004-11-12","index":5843,"close":43.22,"high":43.25,"low":42.76,"open":42.84,"volume":6469000},{"timestamp":1100529000,"date":"2004-11-15","index":5844,"close":43.79,"high":43.99,"low":42.87,"open":43.12,"volume":9986300}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":5845,"close":43,"high":44.3,"low":42.65,"open":44.27,"volume":16544900},{"timestamp":1100701800,"date":"2004-11-17","index":5846,"close":42.28,"high":43.3,"low":42.18,"open":42.85,"volume":11830900},{"timestamp":1100788200,"date":"2004-11-18","index":5847,"close":42.81,"high":42.89,"low":42.06,"open":42.28,"volume":9321300},{"timestamp":1100874600,"date":"2004-11-19","index":5848,"close":42.7,"high":42.98,"low":42.66,"open":42.97,"volume":8913000},{"timestamp":1101133800,"date":"2004-11-22","index":5849,"close":43.23,"high":43.41,"low":42.55,"open":42.73,"volume":6973200},{"timestamp":1101220200,"date":"2004-11-23","index":5850,"close":43.53,"high":43.57,"low":43,"open":43.22,"volume":6060100},{"timestamp":1101306600,"date":"2004-11-24","index":5851,"close":43.43,"high":43.8,"low":43.32,"open":43.48,"volume":4722400},{"timestamp":1101479400,"date":"2004-11-26","index":5852,"close":43.37,"high":43.69,"low":43.25,"open":43.26,"volume":2106000},{"timestamp":1101738600,"date":"2004-11-29","index":5853,"close":43.03,"high":43.48,"low":42.6,"open":43.31,"volume":7299300},{"timestamp":1101825000,"date":"2004-11-30","index":5854,"close":41.75,"high":42.9,"low":41.75,"open":42.5,"volume":9843800},{"timestamp":1101911400,"date":"2004-12-01","index":5855,"close":42.28,"high":42.57,"low":41.9,"open":41.95,"volume":8646500}]},{"date":"2004-08-17","estimated":0.64,"reported":0.7,"pre":[{"timestamp":1091453400,"date":"2004-08-02","index":5770,"close":34.03,"high":34.22,"low":33.56,"open":33.72,"volume":5040500},{"timestamp":1091539800,"date":"2004-08-03","index":5771,"close":33.52,"high":33.9,"low":33.22,"open":33.87,"volume":6156100},{"timestamp":1091626200,"date":"2004-08-04","index":5772,"close":33.59,"high":33.86,"low":33.11,"open":33.27,"volume":5037500},{"timestamp":1091712600,"date":"2004-08-05","index":5773,"close":32.98,"high":33.63,"low":32.8,"open":33.59,"volume":5542800},{"timestamp":1091799000,"date":"2004-08-06","index":5774,"close":32.9,"high":33.25,"low":32.39,"open":32.55,"volume":7796500},{"timestamp":1092058200,"date":"2004-08-09","index":5775,"close":32.91,"high":33.24,"low":32.87,"open":32.9,"volume":4149700},{"timestamp":1092144600,"date":"2004-08-10","index":5776,"close":33.37,"high":33.37,"low":32.91,"open":33,"volume":4364600},{"timestamp":1092231000,"date":"2004-08-11","index":5777,"close":33.09,"high":33.14,"low":32.7,"open":33.12,"volume":5863900},{"timestamp":1092317400,"date":"2004-08-12","index":5778,"close":32.95,"high":33.38,"low":32.88,"open":33.14,"volume":5226300},{"timestamp":1092403800,"date":"2004-08-13","index":5779,"close":33.14,"high":33.47,"low":32.94,"open":33.15,"volume":6774800},{"timestamp":1092663000,"date":"2004-08-16","index":5780,"close":33.98,"high":34.34,"low":33.4,"open":33.45,"volume":9742200}],"post":[{"timestamp":1092749400,"date":"2004-08-17","index":5781,"close":35.1,"high":35.85,"low":35.03,"open":35.78,"volume":14737400},{"timestamp":1092835800,"date":"2004-08-18","index":5782,"close":36.03,"high":36.09,"low":35,"open":35,"volume":12812900},{"timestamp":1092922200,"date":"2004-08-19","index":5783,"close":36.24,"high":36.79,"low":36,"open":36.03,"volume":9857400},{"timestamp":1093008600,"date":"2004-08-20","index":5784,"close":36.36,"high":36.49,"low":36.04,"open":36.24,"volume":5818000},{"timestamp":1093267800,"date":"2004-08-23","index":5785,"close":36,"high":36.28,"low":35.65,"open":36.27,"volume":5654200},{"timestamp":1093354200,"date":"2004-08-24","index":5786,"close":36.33,"high":36.4,"low":36.07,"open":36.19,"volume":7265700},{"timestamp":1093440600,"date":"2004-08-25","index":5787,"close":36.6,"high":36.77,"low":36.09,"open":36.22,"volume":5550000},{"timestamp":1093527000,"date":"2004-08-26","index":5788,"close":36.57,"high":36.87,"low":36.47,"open":36.53,"volume":3941200},{"timestamp":1093613400,"date":"2004-08-27","index":5789,"close":36.59,"high":36.79,"low":36.34,"open":36.58,"volume":3429100},{"timestamp":1093872600,"date":"2004-08-30","index":5790,"close":36.53,"high":36.8,"low":36.48,"open":36.55,"volume":3540200},{"timestamp":1093959000,"date":"2004-08-31","index":5791,"close":36.56,"high":36.75,"low":36.18,"open":36.68,"volume":5879100}]},{"date":"2004-05-18","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1083591000,"date":"2004-05-03","index":5708,"close":35.23,"high":35.5,"low":34.8,"open":35.25,"volume":8375300},{"timestamp":1083677400,"date":"2004-05-04","index":5709,"close":35.36,"high":35.75,"low":35.1,"open":35.22,"volume":5134500},{"timestamp":1083763800,"date":"2004-05-05","index":5710,"close":35.26,"high":35.4,"low":35.03,"open":35.23,"volume":4653800},{"timestamp":1083850200,"date":"2004-05-06","index":5711,"close":34.36,"high":35.02,"low":34.15,"open":35,"volume":10876800},{"timestamp":1083936600,"date":"2004-05-07","index":5712,"close":33,"high":34.25,"low":32.88,"open":33.5,"volume":15928600},{"timestamp":1084195800,"date":"2004-05-10","index":5713,"close":33.44,"high":33.47,"low":32.55,"open":32.6,"volume":10169800},{"timestamp":1084282200,"date":"2004-05-11","index":5714,"close":33.49,"high":33.52,"low":33.12,"open":33.45,"volume":7538100},{"timestamp":1084368600,"date":"2004-05-12","index":5715,"close":33.53,"high":33.71,"low":32.34,"open":33.35,"volume":10560700},{"timestamp":1084455000,"date":"2004-05-13","index":5716,"close":33.72,"high":34.06,"low":33.12,"open":33.25,"volume":8983200},{"timestamp":1084541400,"date":"2004-05-14","index":5717,"close":33.8,"high":34.1,"low":33.2,"open":33.58,"volume":6948300},{"timestamp":1084800600,"date":"2004-05-17","index":5718,"close":33.47,"high":33.75,"low":33.07,"open":33.25,"volume":8121900}],"post":[{"timestamp":1084887000,"date":"2004-05-18","index":5719,"close":34.62,"high":34.74,"low":34.15,"open":34.45,"volume":14104700},{"timestamp":1084973400,"date":"2004-05-19","index":5720,"close":34.02,"high":34.95,"low":33.96,"open":34.85,"volume":7603400},{"timestamp":1085059800,"date":"2004-05-20","index":5721,"close":34.1,"high":34.34,"low":33.77,"open":34.02,"volume":6761300},{"timestamp":1085146200,"date":"2004-05-21","index":5722,"close":34.47,"high":34.82,"low":34.12,"open":34.25,"volume":8684700},{"timestamp":1085405400,"date":"2004-05-24","index":5723,"close":34.65,"high":34.78,"low":34.35,"open":34.6,"volume":6276400},{"timestamp":1085491800,"date":"2004-05-25","index":5724,"close":35.3,"high":35.31,"low":34.31,"open":34.66,"volume":7517900},{"timestamp":1085578200,"date":"2004-05-26","index":5725,"close":35.46,"high":35.54,"low":34.94,"open":35.25,"volume":6813900},{"timestamp":1085664600,"date":"2004-05-27","index":5726,"close":35.84,"high":36.02,"low":35.42,"open":35.5,"volume":8433900},{"timestamp":1085751000,"date":"2004-05-28","index":5727,"close":35.92,"high":36.3,"low":35.77,"open":35.84,"volume":7014700},{"timestamp":1086096600,"date":"2004-06-01","index":5728,"close":35.76,"high":35.92,"low":35.51,"open":35.77,"volume":6297800},{"timestamp":1086183000,"date":"2004-06-02","index":5729,"close":35.67,"high":35.73,"low":34.85,"open":35,"volume":11178600}]},{"date":"2004-02-24","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1076077800,"date":"2004-02-06","index":5649,"close":36.33,"high":36.41,"low":35.58,"open":35.6,"volume":7356200},{"timestamp":1076337000,"date":"2004-02-09","index":5650,"close":36.17,"high":36.68,"low":36.11,"open":36.33,"volume":5684900},{"timestamp":1076423400,"date":"2004-02-10","index":5651,"close":36.05,"high":36.35,"low":35.83,"open":36.3,"volume":7258100},{"timestamp":1076509800,"date":"2004-02-11","index":5652,"close":36.83,"high":37.01,"low":35.94,"open":36.1,"volume":9489400},{"timestamp":1076596200,"date":"2004-02-12","index":5653,"close":36.57,"high":36.86,"low":36.36,"open":36.77,"volume":4933200},{"timestamp":1076682600,"date":"2004-02-13","index":5654,"close":36.17,"high":36.78,"low":35.98,"open":36.6,"volume":6144800},{"timestamp":1077028200,"date":"2004-02-17","index":5655,"close":36.3,"high":36.49,"low":36.12,"open":36.26,"volume":6118000},{"timestamp":1077114600,"date":"2004-02-18","index":5656,"close":35.89,"high":36.55,"low":35.7,"open":36.55,"volume":6156400},{"timestamp":1077201000,"date":"2004-02-19","index":5657,"close":35.56,"high":36.31,"low":35.53,"open":36.3,"volume":7672200},{"timestamp":1077287400,"date":"2004-02-20","index":5658,"close":35.7,"high":35.9,"low":35.16,"open":35.75,"volume":7681800},{"timestamp":1077546600,"date":"2004-02-23","index":5659,"close":35.38,"high":35.9,"low":35.16,"open":35.79,"volume":8243100}],"post":[{"timestamp":1077633000,"date":"2004-02-24","index":5660,"close":35.99,"high":36.11,"low":35.46,"open":35.79,"volume":11990400},{"timestamp":1077719400,"date":"2004-02-25","index":5661,"close":36.41,"high":36.5,"low":36.11,"open":36.4,"volume":9190500},{"timestamp":1077805800,"date":"2004-02-26","index":5662,"close":36.84,"high":36.98,"low":36.2,"open":36.42,"volume":8174400},{"timestamp":1077892200,"date":"2004-02-27","index":5663,"close":36.31,"high":37.08,"low":36.27,"open":37,"volume":10312900},{"timestamp":1078151400,"date":"2004-03-01","index":5664,"close":36.84,"high":36.89,"low":36.4,"open":36.58,"volume":6856800},{"timestamp":1078237800,"date":"2004-03-02","index":5665,"close":37.03,"high":37.31,"low":36.76,"open":36.77,"volume":8727000},{"timestamp":1078324200,"date":"2004-03-03","index":5666,"close":37.05,"high":37.26,"low":36.9,"open":36.91,"volume":5706200},{"timestamp":1078410600,"date":"2004-03-04","index":5667,"close":37.1,"high":37.19,"low":36.73,"open":37.15,"volume":5845800},{"timestamp":1078497000,"date":"2004-03-05","index":5668,"close":37.45,"high":37.56,"low":36.66,"open":36.85,"volume":9249200},{"timestamp":1078756200,"date":"2004-03-08","index":5669,"close":37.22,"high":37.65,"low":37.1,"open":37.45,"volume":6794900},{"timestamp":1078842600,"date":"2004-03-09","index":5670,"close":36.97,"high":37.17,"low":36.7,"open":36.95,"volume":7330100}]},{"date":"2003-11-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1067869800,"date":"2003-11-03","index":5584,"close":37.52,"high":37.89,"low":37.3,"open":37.43,"volume":6959300},{"timestamp":1067956200,"date":"2003-11-04","index":5585,"close":37.27,"high":37.6,"low":37.11,"open":37.45,"volume":5221100},{"timestamp":1068042600,"date":"2003-11-05","index":5586,"close":37.1,"high":37.21,"low":36.56,"open":37.15,"volume":4584400},{"timestamp":1068129000,"date":"2003-11-06","index":5587,"close":37.32,"high":37.37,"low":36.59,"open":36.8,"volume":5826300},{"timestamp":1068215400,"date":"2003-11-07","index":5588,"close":37.37,"high":37.72,"low":37.06,"open":37.39,"volume":5057200},{"timestamp":1068474600,"date":"2003-11-10","index":5589,"close":37.06,"high":37.48,"low":36.62,"open":37.37,"volume":5932100},{"timestamp":1068561000,"date":"2003-11-11","index":5590,"close":36.93,"high":37.19,"low":36.51,"open":37.06,"volume":5175900},{"timestamp":1068647400,"date":"2003-11-12","index":5591,"close":36.94,"high":36.99,"low":36.63,"open":36.9,"volume":4472700},{"timestamp":1068733800,"date":"2003-11-13","index":5592,"close":36.32,"high":36.94,"low":36.1,"open":36.94,"volume":7777000},{"timestamp":1068820200,"date":"2003-11-14","index":5593,"close":36.19,"high":36.66,"low":35.75,"open":36.32,"volume":6387600},{"timestamp":1069079400,"date":"2003-11-17","index":5594,"close":35.47,"high":35.92,"low":34.83,"open":35.22,"volume":9816200}],"post":[{"timestamp":1069165800,"date":"2003-11-18","index":5595,"close":34.95,"high":36.75,"low":34.95,"open":36.6,"volume":18409200},{"timestamp":1069252200,"date":"2003-11-19","index":5596,"close":35.46,"high":35.75,"low":34.9,"open":35.07,"volume":9175600},{"timestamp":1069338600,"date":"2003-11-20","index":5597,"close":35.31,"high":35.95,"low":35.27,"open":35.33,"volume":6770300},{"timestamp":1069425000,"date":"2003-11-21","index":5598,"close":35.66,"high":35.79,"low":35.3,"open":35.55,"volume":6219300},{"timestamp":1069684200,"date":"2003-11-24","index":5599,"close":36.48,"high":36.59,"low":35.79,"open":35.8,"volume":6957300},{"timestamp":1069770600,"date":"2003-11-25","index":5600,"close":36.62,"high":36.75,"low":36.3,"open":36.48,"volume":5727300},{"timestamp":1069857000,"date":"2003-11-26","index":5601,"close":36.55,"high":36.77,"low":35.93,"open":36.62,"volume":5825600},{"timestamp":1070029800,"date":"2003-11-28","index":5602,"close":36.76,"high":36.89,"low":36.66,"open":36.72,"volume":3237500},{"timestamp":1070289000,"date":"2003-12-01","index":5603,"close":36.77,"high":36.98,"low":36.27,"open":36.88,"volume":7125300},{"timestamp":1070375400,"date":"2003-12-02","index":5604,"close":35.87,"high":36.58,"low":35.85,"open":36.4,"volume":8624500},{"timestamp":1070461800,"date":"2003-12-03","index":5605,"close":35.53,"high":36.23,"low":35.41,"open":35.95,"volume":6877700}]},{"date":"2003-08-19","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":5520,"close":30.95,"high":31.13,"low":30.1,"open":30.8,"volume":7036200},{"timestamp":1060090200,"date":"2003-08-05","index":5521,"close":30.3,"high":30.96,"low":30.28,"open":30.65,"volume":8585900},{"timestamp":1060176600,"date":"2003-08-06","index":5522,"close":31.32,"high":31.48,"low":30.49,"open":30.7,"volume":10176400},{"timestamp":1060263000,"date":"2003-08-07","index":5523,"close":31.96,"high":32.05,"low":31.29,"open":31.3,"volume":10281900},{"timestamp":1060349400,"date":"2003-08-08","index":5524,"close":32.72,"high":32.77,"low":32.3,"open":32.3,"volume":8409000},{"timestamp":1060608600,"date":"2003-08-11","index":5525,"close":32.69,"high":33.07,"low":32.52,"open":32.66,"volume":6665400},{"timestamp":1060695000,"date":"2003-08-12","index":5526,"close":33.13,"high":33.13,"low":32.6,"open":32.82,"volume":5552400},{"timestamp":1060781400,"date":"2003-08-13","index":5527,"close":33.18,"high":33.34,"low":33,"open":33.13,"volume":6164300},{"timestamp":1060867800,"date":"2003-08-14","index":5528,"close":33.08,"high":33.24,"low":32.83,"open":33.12,"volume":6313600},{"timestamp":1060954200,"date":"2003-08-15","index":5529,"close":33.54,"high":33.54,"low":33.01,"open":33.25,"volume":5241800},{"timestamp":1061213400,"date":"2003-08-18","index":5530,"close":33.9,"high":34.23,"low":33.72,"open":34.04,"volume":11878700}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":5531,"close":32.16,"high":34,"low":32.02,"open":33.91,"volume":32574000},{"timestamp":1061386200,"date":"2003-08-20","index":5532,"close":32.57,"high":32.65,"low":32.1,"open":32.24,"volume":12612000},{"timestamp":1061472600,"date":"2003-08-21","index":5533,"close":32.76,"high":32.86,"low":32.45,"open":32.73,"volume":10810700},{"timestamp":1061559000,"date":"2003-08-22","index":5534,"close":32.8,"high":33.1,"low":32.41,"open":32.95,"volume":11956300},{"timestamp":1061818200,"date":"2003-08-25","index":5535,"close":32.48,"high":33.12,"low":32.12,"open":32.55,"volume":7901100},{"timestamp":1061904600,"date":"2003-08-26","index":5536,"close":32.24,"high":32.4,"low":31.83,"open":32.2,"volume":10068300},{"timestamp":1061991000,"date":"2003-08-27","index":5537,"close":32.46,"high":32.61,"low":32.14,"open":32.15,"volume":7076500},{"timestamp":1062077400,"date":"2003-08-28","index":5538,"close":32.26,"high":32.85,"low":32.04,"open":32.23,"volume":6342200},{"timestamp":1062163800,"date":"2003-08-29","index":5539,"close":32.16,"high":32.24,"low":31.87,"open":32.1,"volume":6875600},{"timestamp":1062509400,"date":"2003-09-02","index":5540,"close":32.26,"high":32.33,"low":31.9,"open":31.93,"volume":9068300},{"timestamp":1062595800,"date":"2003-09-03","index":5541,"close":32.79,"high":32.86,"low":32.1,"open":32.14,"volume":11368700}]},{"date":"2003-05-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1052141400,"date":"2003-05-05","index":5457,"close":28.92,"high":29.31,"low":28.09,"open":28.51,"volume":14546000},{"timestamp":1052227800,"date":"2003-05-06","index":5458,"close":29.48,"high":29.68,"low":29.16,"open":29.16,"volume":13626200},{"timestamp":1052314200,"date":"2003-05-07","index":5459,"close":29.59,"high":29.9,"low":29.17,"open":29.5,"volume":9649300},{"timestamp":1052400600,"date":"2003-05-08","index":5460,"close":29.23,"high":29.8,"low":29.01,"open":29.35,"volume":7776400},{"timestamp":1052487000,"date":"2003-05-09","index":5461,"close":29.71,"high":29.74,"low":29.15,"open":29.45,"volume":7550100},{"timestamp":1052746200,"date":"2003-05-12","index":5462,"close":30.08,"high":30.08,"low":29.42,"open":29.5,"volume":11137400},{"timestamp":1052832600,"date":"2003-05-13","index":5463,"close":29.95,"high":30.25,"low":29.55,"open":29.55,"volume":8392400},{"timestamp":1052919000,"date":"2003-05-14","index":5464,"close":29.6,"high":30.2,"low":29.44,"open":30.05,"volume":8791100},{"timestamp":1053005400,"date":"2003-05-15","index":5465,"close":29.37,"high":29.9,"low":28.65,"open":29.86,"volume":12929500},{"timestamp":1053091800,"date":"2003-05-16","index":5466,"close":29.19,"high":29.19,"low":28.62,"open":29.09,"volume":11254400},{"timestamp":1053351000,"date":"2003-05-19","index":5467,"close":28.07,"high":29.1,"low":27.85,"open":28.25,"volume":16506600}],"post":[{"timestamp":1053437400,"date":"2003-05-20","index":5468,"close":30.67,"high":31.4,"low":30.4,"open":30.55,"volume":39383700},{"timestamp":1053523800,"date":"2003-05-21","index":5469,"close":30.62,"high":30.85,"low":30.05,"open":30.25,"volume":13235900},{"timestamp":1053610200,"date":"2003-05-22","index":5470,"close":30.84,"high":31.03,"low":30.43,"open":30.62,"volume":10599200},{"timestamp":1053696600,"date":"2003-05-23","index":5471,"close":30.54,"high":30.82,"low":30.5,"open":30.76,"volume":5588700},{"timestamp":1054042200,"date":"2003-05-27","index":5472,"close":31.45,"high":31.58,"low":30.12,"open":30.15,"volume":10011600},{"timestamp":1054128600,"date":"2003-05-28","index":5473,"close":31.76,"high":32.22,"low":31.5,"open":31.59,"volume":10287200},{"timestamp":1054215000,"date":"2003-05-29","index":5474,"close":32.5,"high":32.57,"low":31,"open":31.98,"volume":10262200},{"timestamp":1054301400,"date":"2003-05-30","index":5475,"close":32.49,"high":32.5,"low":32.05,"open":32.3,"volume":8428600},{"timestamp":1054560600,"date":"2003-06-02","index":5476,"close":32.64,"high":33.09,"low":32.39,"open":32.75,"volume":9925600},{"timestamp":1054647000,"date":"2003-06-03","index":5477,"close":32.69,"high":32.88,"low":32.15,"open":32.63,"volume":7732600},{"timestamp":1054733400,"date":"2003-06-04","index":5478,"close":32.49,"high":32.76,"low":32.37,"open":32.69,"volume":7596500}]},{"date":"2003-02-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1044628200,"date":"2003-02-07","index":5398,"close":21.31,"high":21.97,"low":21.3,"open":21.9,"volume":11844100},{"timestamp":1044887400,"date":"2003-02-10","index":5399,"close":21.58,"high":21.7,"low":21.01,"open":21.45,"volume":8863200},{"timestamp":1044973800,"date":"2003-02-11","index":5400,"close":21.28,"high":21.71,"low":21.15,"open":21.53,"volume":10129700},{"timestamp":1045060200,"date":"2003-02-12","index":5401,"close":21.2,"high":21.48,"low":21.15,"open":21.23,"volume":7826100},{"timestamp":1045146600,"date":"2003-02-13","index":5402,"close":20.7,"high":21.22,"low":20.18,"open":21.2,"volume":12944200},{"timestamp":1045233000,"date":"2003-02-14","index":5403,"close":21.35,"high":21.35,"low":20.47,"open":20.62,"volume":10711900},{"timestamp":1045578600,"date":"2003-02-18","index":5404,"close":21.9,"high":22.17,"low":21.45,"open":21.5,"volume":12041300},{"timestamp":1045665000,"date":"2003-02-19","index":5405,"close":21.84,"high":22.12,"low":21.58,"open":21.8,"volume":8619900},{"timestamp":1045751400,"date":"2003-02-20","index":5406,"close":21.65,"high":21.98,"low":21.58,"open":21.98,"volume":7732900},{"timestamp":1045837800,"date":"2003-02-21","index":5407,"close":22.41,"high":22.49,"low":21.68,"open":21.75,"volume":13246100},{"timestamp":1046097000,"date":"2003-02-24","index":5408,"close":22.18,"high":22.86,"low":22.06,"open":22.86,"volume":15189600}],"post":[{"timestamp":1046183400,"date":"2003-02-25","index":5409,"close":22.84,"high":23,"low":21.62,"open":22.4,"volume":20170600},{"timestamp":1046269800,"date":"2003-02-26","index":5410,"close":22.88,"high":23.1,"low":22.61,"open":22.75,"volume":13479300},{"timestamp":1046356200,"date":"2003-02-27","index":5411,"close":23.11,"high":23.2,"low":22.6,"open":23,"volume":14378200},{"timestamp":1046442600,"date":"2003-02-28","index":5412,"close":23.45,"high":23.59,"low":22.73,"open":22.73,"volume":11461300},{"timestamp":1046701800,"date":"2003-03-03","index":5413,"close":23.09,"high":23.77,"low":23,"open":23.49,"volume":10208200},{"timestamp":1046788200,"date":"2003-03-04","index":5414,"close":22.1,"high":22.9,"low":22.05,"open":22.89,"volume":11893200},{"timestamp":1046874600,"date":"2003-03-05","index":5415,"close":22.15,"high":22.49,"low":21.76,"open":22,"volume":11008300},{"timestamp":1046961000,"date":"2003-03-06","index":5416,"close":22.1,"high":22.44,"low":21.76,"open":21.97,"volume":8971100},{"timestamp":1047047400,"date":"2003-03-07","index":5417,"close":22.52,"high":22.59,"low":21.51,"open":21.57,"volume":10939100},{"timestamp":1047306600,"date":"2003-03-10","index":5418,"close":21.92,"high":22.61,"low":21.84,"open":22.35,"volume":7610700},{"timestamp":1047393000,"date":"2003-03-11","index":5419,"close":21.75,"high":22.23,"low":21.75,"open":21.99,"volume":7190100}]},{"date":"2002-11-19","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":5333,"close":27.21,"high":28.6,"low":27.04,"open":28.4,"volume":17446500},{"timestamp":1036506600,"date":"2002-11-05","index":5334,"close":28.28,"high":28.37,"low":27.24,"open":27.25,"volume":11308300},{"timestamp":1036593000,"date":"2002-11-06","index":5335,"close":28.3,"high":28.56,"low":27.8,"open":28.45,"volume":11065800},{"timestamp":1036679400,"date":"2002-11-07","index":5336,"close":27.19,"high":28.31,"low":26.88,"open":28.31,"volume":11832600},{"timestamp":1036765800,"date":"2002-11-08","index":5337,"close":26.65,"high":27.57,"low":26.44,"open":27.35,"volume":11611300},{"timestamp":1037025000,"date":"2002-11-11","index":5338,"close":26.24,"high":26.68,"low":26.2,"open":26.65,"volume":7481900},{"timestamp":1037111400,"date":"2002-11-12","index":5339,"close":26.93,"high":27.56,"low":26.15,"open":26.7,"volume":10490200},{"timestamp":1037197800,"date":"2002-11-13","index":5340,"close":26.95,"high":27.44,"low":26.25,"open":26.61,"volume":9382700},{"timestamp":1037284200,"date":"2002-11-14","index":5341,"close":27.84,"high":28.12,"low":27.59,"open":27.75,"volume":10308500},{"timestamp":1037370600,"date":"2002-11-15","index":5342,"close":28.32,"high":28.8,"low":27.78,"open":28,"volume":12346800},{"timestamp":1037629800,"date":"2002-11-18","index":5343,"close":28.6,"high":29.25,"low":28.45,"open":29.2,"volume":13255200}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":5344,"close":24.91,"high":26.75,"low":24.6,"open":26.03,"volume":54316300},{"timestamp":1037802600,"date":"2002-11-20","index":5345,"close":24.7,"high":25.25,"low":23.8,"open":25.25,"volume":53474800},{"timestamp":1037889000,"date":"2002-11-21","index":5346,"close":24.98,"high":25.22,"low":24.6,"open":24.95,"volume":34273000},{"timestamp":1037975400,"date":"2002-11-22","index":5347,"close":25.15,"high":25.48,"low":24.84,"open":24.98,"volume":20748200},{"timestamp":1038234600,"date":"2002-11-25","index":5348,"close":25.45,"high":25.73,"low":25.21,"open":25.25,"volume":15416600},{"timestamp":1038321000,"date":"2002-11-26","index":5349,"close":25.02,"high":25.39,"low":24.93,"open":25.25,"volume":13789800},{"timestamp":1038407400,"date":"2002-11-27","index":5350,"close":26.09,"high":26.18,"low":25.23,"open":25.27,"volume":18651100},{"timestamp":1038580200,"date":"2002-11-29","index":5351,"close":26.4,"high":26.65,"low":26.26,"open":26.49,"volume":7173400},{"timestamp":1038839400,"date":"2002-12-02","index":5352,"close":26.47,"high":27.5,"low":26.26,"open":27.48,"volume":16330500},{"timestamp":1038925800,"date":"2002-12-03","index":5353,"close":26,"high":26.47,"low":25.85,"open":26.35,"volume":12795900},{"timestamp":1039012200,"date":"2002-12-04","index":5354,"close":26.01,"high":26.31,"low":25.3,"open":25.44,"volume":16843900}]},{"date":"2002-08-20","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":5269,"close":27.48,"high":28.84,"low":27.4,"open":28.43,"volume":11214000},{"timestamp":1028640600,"date":"2002-08-06","index":5270,"close":28.03,"high":28.64,"low":27.67,"open":27.9,"volume":13750000},{"timestamp":1028727000,"date":"2002-08-07","index":5271,"close":28.26,"high":28.87,"low":27.52,"open":28.53,"volume":16987100},{"timestamp":1028813400,"date":"2002-08-08","index":5272,"close":27.14,"high":28.27,"low":26.1,"open":28.26,"volume":32287500},{"timestamp":1028899800,"date":"2002-08-09","index":5273,"close":28.29,"high":28.55,"low":26.7,"open":26.85,"volume":18477700},{"timestamp":1029159000,"date":"2002-08-12","index":5274,"close":26.7,"high":27.69,"low":26.55,"open":27.5,"volume":19157200},{"timestamp":1029245400,"date":"2002-08-13","index":5275,"close":26.49,"high":28.08,"low":26.41,"open":26.73,"volume":18725700},{"timestamp":1029331800,"date":"2002-08-14","index":5276,"close":28.28,"high":28.5,"low":26.5,"open":26.8,"volume":16914500},{"timestamp":1029418200,"date":"2002-08-15","index":5277,"close":28.93,"high":29.15,"low":28.01,"open":28.55,"volume":16689800},{"timestamp":1029504600,"date":"2002-08-16","index":5278,"close":28.1,"high":28.63,"low":27.78,"open":28.1,"volume":14096400},{"timestamp":1029763800,"date":"2002-08-19","index":5279,"close":29.03,"high":29.9,"low":28.41,"open":28.99,"volume":23581300}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":5280,"close":30.25,"high":31,"low":29.9,"open":30.54,"volume":24616600},{"timestamp":1029936600,"date":"2002-08-21","index":5281,"close":32.68,"high":32.69,"low":31.23,"open":31.4,"volume":23847400},{"timestamp":1030023000,"date":"2002-08-22","index":5282,"close":33.86,"high":34.18,"low":32.8,"open":32.96,"volume":17985800},{"timestamp":1030109400,"date":"2002-08-23","index":5283,"close":33.53,"high":34.48,"low":33.45,"open":33.86,"volume":15096700},{"timestamp":1030368600,"date":"2002-08-26","index":5284,"close":33.93,"high":34.16,"low":33.35,"open":33.65,"volume":10490400},{"timestamp":1030455000,"date":"2002-08-27","index":5285,"close":33.06,"high":34.4,"low":32.95,"open":34.3,"volume":13413200},{"timestamp":1030541400,"date":"2002-08-28","index":5286,"close":32.7,"high":33.04,"low":32.49,"open":33,"volume":9624100},{"timestamp":1030627800,"date":"2002-08-29","index":5287,"close":33.04,"high":33.38,"low":32.1,"open":32.49,"volume":7669500},{"timestamp":1030714200,"date":"2002-08-30","index":5288,"close":32.93,"high":33.55,"low":32.74,"open":32.9,"volume":9025700},{"timestamp":1031059800,"date":"2002-09-03","index":5289,"close":31.86,"high":32.85,"low":31.7,"open":32.63,"volume":11832300},{"timestamp":1031146200,"date":"2002-09-04","index":5290,"close":32.59,"high":32.77,"low":31.7,"open":31.75,"volume":8564700}]},{"date":"2002-05-21","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":5206,"close":44.7,"high":46.5,"low":44.56,"open":46.5,"volume":6536300},{"timestamp":1020778200,"date":"2002-05-07","index":5207,"close":45.71,"high":45.71,"low":45,"open":45.2,"volume":9049300},{"timestamp":1020864600,"date":"2002-05-08","index":5208,"close":46.35,"high":46.9,"low":45.85,"open":46.75,"volume":6929300},{"timestamp":1020951000,"date":"2002-05-09","index":5209,"close":46.15,"high":46.58,"low":45.65,"open":46.2,"volume":5696300},{"timestamp":1021037400,"date":"2002-05-10","index":5210,"close":45.5,"high":46.24,"low":45.06,"open":46.05,"volume":4959100},{"timestamp":1021296600,"date":"2002-05-13","index":5211,"close":45.62,"high":45.64,"low":44.9,"open":45.5,"volume":5896300},{"timestamp":1021383000,"date":"2002-05-14","index":5212,"close":47.98,"high":47.98,"low":46.8,"open":47,"volume":8185400},{"timestamp":1021469400,"date":"2002-05-15","index":5213,"close":47,"high":48.7,"low":46.78,"open":47.98,"volume":8454500},{"timestamp":1021555800,"date":"2002-05-16","index":5214,"close":47,"high":47.3,"low":46.62,"open":47.25,"volume":5240900},{"timestamp":1021642200,"date":"2002-05-17","index":5215,"close":48.09,"high":48.1,"low":47.15,"open":47.2,"volume":5530900},{"timestamp":1021901400,"date":"2002-05-20","index":5216,"close":48.5,"high":49.5,"low":48.26,"open":48.99,"volume":10370800}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":5217,"close":44.9,"high":47.66,"low":44.75,"open":47.65,"volume":22179600},{"timestamp":1022074200,"date":"2002-05-22","index":5218,"close":44.25,"high":44.78,"low":42.51,"open":44.78,"volume":19553900},{"timestamp":1022160600,"date":"2002-05-23","index":5219,"close":42.9,"high":44.1,"low":42.6,"open":44.01,"volume":16275300},{"timestamp":1022247000,"date":"2002-05-24","index":5220,"close":43.42,"high":43.64,"low":42.9,"open":43,"volume":10466600},{"timestamp":1022592600,"date":"2002-05-28","index":5221,"close":41.54,"high":43.42,"low":40.52,"open":42.75,"volume":19734700},{"timestamp":1022679000,"date":"2002-05-29","index":5222,"close":40.95,"high":41.99,"low":40.5,"open":41,"volume":14882000},{"timestamp":1022765400,"date":"2002-05-30","index":5223,"close":40.15,"high":40.85,"low":39.85,"open":40.75,"volume":16635500},{"timestamp":1022851800,"date":"2002-05-31","index":5224,"close":41.69,"high":42.27,"low":40.65,"open":40.75,"volume":16912200},{"timestamp":1023111000,"date":"2002-06-03","index":5225,"close":40.52,"high":42.05,"low":40.3,"open":41.15,"volume":8726800},{"timestamp":1023197400,"date":"2002-06-04","index":5226,"close":40.1,"high":40.9,"low":39.45,"open":40.51,"volume":11057900},{"timestamp":1023283800,"date":"2002-06-05","index":5227,"close":40.54,"high":41.2,"low":40.11,"open":40.3,"volume":9548100}]},{"date":"2002-02-26","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1013178600,"date":"2002-02-08","index":5147,"close":49.7,"high":49.75,"low":48.56,"open":49,"volume":4789000},{"timestamp":1013437800,"date":"2002-02-11","index":5148,"close":50.5,"high":50.75,"low":49.5,"open":49.52,"volume":5716600},{"timestamp":1013524200,"date":"2002-02-12","index":5149,"close":50.31,"high":50.9,"low":50.2,"open":50.5,"volume":4844800},{"timestamp":1013610600,"date":"2002-02-13","index":5150,"close":51.24,"high":51.73,"low":50.5,"open":51,"volume":6119500},{"timestamp":1013697000,"date":"2002-02-14","index":5151,"close":51.55,"high":51.9,"low":50.85,"open":51.49,"volume":5358500},{"timestamp":1013783400,"date":"2002-02-15","index":5152,"close":50.52,"high":51.55,"low":50.2,"open":51.55,"volume":5937600},{"timestamp":1014129000,"date":"2002-02-19","index":5153,"close":50.35,"high":51.31,"low":50.3,"open":50.74,"volume":5684900},{"timestamp":1014215400,"date":"2002-02-20","index":5154,"close":51.71,"high":51.79,"low":50.51,"open":50.78,"volume":8007300},{"timestamp":1014301800,"date":"2002-02-21","index":5155,"close":51.3,"high":52.1,"low":50.76,"open":51.38,"volume":7551200},{"timestamp":1014388200,"date":"2002-02-22","index":5156,"close":51,"high":51.04,"low":49.8,"open":50.97,"volume":8604300},{"timestamp":1014647400,"date":"2002-02-25","index":5157,"close":52.07,"high":52.12,"low":51.08,"open":51.25,"volume":8632400}],"post":[{"timestamp":1014733800,"date":"2002-02-26","index":5158,"close":51.51,"high":52.6,"low":50.57,"open":52.1,"volume":12242200},{"timestamp":1014820200,"date":"2002-02-27","index":5159,"close":50.92,"high":52.25,"low":50.44,"open":52.15,"volume":8919700},{"timestamp":1014906600,"date":"2002-02-28","index":5160,"close":50,"high":51,"low":49.7,"open":50.91,"volume":9268900},{"timestamp":1014993000,"date":"2002-03-01","index":5161,"close":50.29,"high":50.5,"low":49.7,"open":50.28,"volume":8664600},{"timestamp":1015252200,"date":"2002-03-04","index":5162,"close":49.9,"high":50.15,"low":48.66,"open":49,"volume":12373700},{"timestamp":1015338600,"date":"2002-03-05","index":5163,"close":47.5,"high":49.18,"low":47.1,"open":49.18,"volume":14541800},{"timestamp":1015425000,"date":"2002-03-06","index":5164,"close":48.7,"high":48.97,"low":47.7,"open":47.75,"volume":9741600},{"timestamp":1015511400,"date":"2002-03-07","index":5165,"close":48.4,"high":49.6,"low":48,"open":49.56,"volume":8833800},{"timestamp":1015597800,"date":"2002-03-08","index":5166,"close":48.94,"high":49.4,"low":48.55,"open":48.9,"volume":6996700},{"timestamp":1015857000,"date":"2002-03-11","index":5167,"close":48.33,"high":48.91,"low":48.09,"open":48.91,"volume":6442900},{"timestamp":1015943400,"date":"2002-03-12","index":5168,"close":48.35,"high":48.71,"low":47.77,"open":48.1,"volume":7512700}]},{"date":"2001-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1004365800,"date":"2001-10-29","index":5077,"close":38.62,"high":40.1,"low":38.52,"open":39.75,"volume":5679200},{"timestamp":1004452200,"date":"2001-10-30","index":5078,"close":37.6,"high":38.33,"low":37.15,"open":38.25,"volume":8989900},{"timestamp":1004538600,"date":"2001-10-31","index":5079,"close":38.23,"high":39.01,"low":37.35,"open":37.99,"volume":9468300},{"timestamp":1004625000,"date":"2001-11-01","index":5080,"close":38.4,"high":38.94,"low":37.47,"open":38.23,"volume":7256600},{"timestamp":1004711400,"date":"2001-11-02","index":5081,"close":40.32,"high":40.92,"low":38.4,"open":38.8,"volume":11010100},{"timestamp":1004970600,"date":"2001-11-05","index":5082,"close":41.55,"high":42.15,"low":41.01,"open":41.15,"volume":8191800},{"timestamp":1005057000,"date":"2001-11-06","index":5083,"close":42.7,"high":42.7,"low":41.2,"open":41.55,"volume":7596400},{"timestamp":1005143400,"date":"2001-11-07","index":5084,"close":41.95,"high":42.95,"low":41.7,"open":42.45,"volume":5923000},{"timestamp":1005229800,"date":"2001-11-08","index":5085,"close":41.89,"high":43.6,"low":41.49,"open":42.69,"volume":7273600},{"timestamp":1005316200,"date":"2001-11-09","index":5086,"close":42.11,"high":42.3,"low":41.2,"open":41.89,"volume":3969500},{"timestamp":1005575400,"date":"2001-11-12","index":5087,"close":41.12,"high":41.6,"low":40,"open":40.5,"volume":6561800}],"post":[{"timestamp":1005661800,"date":"2001-11-13","index":5088,"close":44,"high":44.63,"low":42.45,"open":43,"volume":11132500},{"timestamp":1005748200,"date":"2001-11-14","index":5089,"close":46.23,"high":46.32,"low":44,"open":45,"volume":12221500},{"timestamp":1005834600,"date":"2001-11-15","index":5090,"close":46.49,"high":46.74,"low":45.42,"open":45.73,"volume":7493400},{"timestamp":1005921000,"date":"2001-11-16","index":5091,"close":45.8,"high":46.5,"low":45.05,"open":46.49,"volume":9341800},{"timestamp":1006180200,"date":"2001-11-19","index":5092,"close":47.07,"high":47.23,"low":45.7,"open":46,"volume":8395600},{"timestamp":1006266600,"date":"2001-11-20","index":5093,"close":46.18,"high":46.75,"low":45.9,"open":46.51,"volume":5799600},{"timestamp":1006353000,"date":"2001-11-21","index":5094,"close":46.38,"high":46.43,"low":45.6,"open":45.75,"volume":4381100},{"timestamp":1006525800,"date":"2001-11-23","index":5095,"close":46.58,"high":46.66,"low":45.84,"open":45.85,"volume":2671900},{"timestamp":1006785000,"date":"2001-11-26","index":5096,"close":45.52,"high":46.12,"low":44.8,"open":46,"volume":7722300},{"timestamp":1006871400,"date":"2001-11-27","index":5097,"close":43.35,"high":45,"low":42.91,"open":44.8,"volume":12722800},{"timestamp":1006957800,"date":"2001-11-28","index":5098,"close":43.8,"high":44.27,"low":42.65,"open":42.75,"volume":10684400}]},{"date":"2001-08-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":5017,"close":49.55,"high":49.95,"low":48.86,"open":49.65,"volume":4135400},{"timestamp":996586200,"date":"2001-07-31","index":5018,"close":50.37,"high":50.9,"low":49.28,"open":49.9,"volume":7001100},{"timestamp":996672600,"date":"2001-08-01","index":5019,"close":49.78,"high":50.7,"low":49.49,"open":50.37,"volume":4751900},{"timestamp":996759000,"date":"2001-08-02","index":5020,"close":49.78,"high":50.3,"low":49.35,"open":50.14,"volume":4275400},{"timestamp":996845400,"date":"2001-08-03","index":5021,"close":49.13,"high":49.95,"low":48.6,"open":49.95,"volume":3937400},{"timestamp":997104600,"date":"2001-08-06","index":5022,"close":48.28,"high":49.65,"low":47.96,"open":49.45,"volume":4571800},{"timestamp":997191000,"date":"2001-08-07","index":5023,"close":48.99,"high":49.49,"low":48.38,"open":48.75,"volume":4658200},{"timestamp":997277400,"date":"2001-08-08","index":5024,"close":47.88,"high":49.45,"low":47.75,"open":48.99,"volume":5792900},{"timestamp":997363800,"date":"2001-08-09","index":5025,"close":48.48,"high":48.75,"low":47.95,"open":48.4,"volume":6216500},{"timestamp":997450200,"date":"2001-08-10","index":5026,"close":48.46,"high":48.88,"low":47.32,"open":48.85,"volume":3746500},{"timestamp":997709400,"date":"2001-08-13","index":5027,"close":48.1,"high":48.64,"low":47.4,"open":48.46,"volume":5452200}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":5028,"close":49.3,"high":49.95,"low":49,"open":49,"volume":6750600},{"timestamp":997882200,"date":"2001-08-15","index":5029,"close":49.19,"high":49.78,"low":48.95,"open":49.5,"volume":6004400},{"timestamp":997968600,"date":"2001-08-16","index":5030,"close":49.89,"high":49.97,"low":48.75,"open":48.75,"volume":5875600},{"timestamp":998055000,"date":"2001-08-17","index":5031,"close":49.23,"high":49.84,"low":48.9,"open":49.84,"volume":4452300},{"timestamp":998314200,"date":"2001-08-20","index":5032,"close":49.8,"high":50,"low":48.89,"open":49.02,"volume":5670100},{"timestamp":998400600,"date":"2001-08-21","index":5033,"close":48.1,"high":49.96,"low":48.1,"open":49.96,"volume":5261900},{"timestamp":998487000,"date":"2001-08-22","index":5034,"close":48.85,"high":49,"low":47.65,"open":48.13,"volume":5007100},{"timestamp":998573400,"date":"2001-08-23","index":5035,"close":47.99,"high":48.84,"low":47.55,"open":48.7,"volume":4275500},{"timestamp":998659800,"date":"2001-08-24","index":5036,"close":49.94,"high":49.95,"low":47.9,"open":48.26,"volume":6012100},{"timestamp":998919000,"date":"2001-08-27","index":5037,"close":48.99,"high":49.58,"low":48.35,"open":49.44,"volume":5885100},{"timestamp":999005400,"date":"2001-08-28","index":5038,"close":47.9,"high":48.95,"low":47.85,"open":48.55,"volume":5532800}]},{"date":"2001-05-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":988637400,"date":"2001-04-30","index":4954,"close":47.1,"high":48.5,"low":46.96,"open":48.1,"volume":6381300},{"timestamp":988723800,"date":"2001-05-01","index":4955,"close":49.24,"high":49.75,"low":46.75,"open":47.01,"volume":7525100},{"timestamp":988810200,"date":"2001-05-02","index":4956,"close":48.79,"high":49.75,"low":48.5,"open":48.7,"volume":7186700},{"timestamp":988896600,"date":"2001-05-03","index":4957,"close":48.51,"high":48.72,"low":47.9,"open":48.54,"volume":5144400},{"timestamp":988983000,"date":"2001-05-04","index":4958,"close":49.59,"high":49.74,"low":47.61,"open":47.75,"volume":5701500},{"timestamp":989242200,"date":"2001-05-07","index":4959,"close":49.09,"high":50.2,"low":48.8,"open":49.59,"volume":4870800},{"timestamp":989328600,"date":"2001-05-08","index":4960,"close":50.01,"high":50.19,"low":48.41,"open":49.49,"volume":6602000},{"timestamp":989415000,"date":"2001-05-09","index":4961,"close":48.51,"high":49.6,"low":48.02,"open":49.11,"volume":6166200},{"timestamp":989501400,"date":"2001-05-10","index":4962,"close":49.25,"high":50.25,"low":48.98,"open":49.51,"volume":6788400},{"timestamp":989587800,"date":"2001-05-11","index":4963,"close":49.88,"high":50.1,"low":49.1,"open":49.2,"volume":4914500},{"timestamp":989847000,"date":"2001-05-14","index":4964,"close":49.15,"high":49.88,"low":48.4,"open":49.88,"volume":5068600}],"post":[{"timestamp":989933400,"date":"2001-05-15","index":4965,"close":50.1,"high":50.84,"low":49.49,"open":50.25,"volume":11519500},{"timestamp":990019800,"date":"2001-05-16","index":4966,"close":51.21,"high":51.34,"low":49.41,"open":50,"volume":10689200},{"timestamp":990106200,"date":"2001-05-17","index":4967,"close":52,"high":52.7,"low":51.35,"open":51.49,"volume":6027400},{"timestamp":990192600,"date":"2001-05-18","index":4968,"close":52.7,"high":52.7,"low":51.4,"open":51.93,"volume":5857900},{"timestamp":990451800,"date":"2001-05-21","index":4969,"close":53.38,"high":53.73,"low":51.88,"open":52.7,"volume":6873300},{"timestamp":990538200,"date":"2001-05-22","index":4970,"close":52.99,"high":53.6,"low":52,"open":52.9,"volume":5401600},{"timestamp":990624600,"date":"2001-05-23","index":4971,"close":52.62,"high":53.2,"low":51.7,"open":52.85,"volume":4794300},{"timestamp":990711000,"date":"2001-05-24","index":4972,"close":53.45,"high":53.45,"low":51.8,"open":52.5,"volume":5039200},{"timestamp":990797400,"date":"2001-05-25","index":4973,"close":52.28,"high":53.2,"low":52.28,"open":52.95,"volume":3354500},{"timestamp":991143000,"date":"2001-05-29","index":4974,"close":50.54,"high":52.36,"low":50.19,"open":52.15,"volume":7858700},{"timestamp":991229400,"date":"2001-05-30","index":4975,"close":49.99,"high":51.84,"low":49.5,"open":51.25,"volume":7964800}]},{"date":"2001-02-07","estimated":0.2,"reported":0.2,"pre":[{"timestamp":980260200,"date":"2001-01-23","index":4887,"close":44.75,"high":44.88,"low":42.75,"open":43.63,"volume":8310800},{"timestamp":980346600,"date":"2001-01-24","index":4888,"close":45.06,"high":45.38,"low":44.38,"open":44.81,"volume":7287500},{"timestamp":980433000,"date":"2001-01-25","index":4889,"close":46,"high":46.06,"low":44.19,"open":45.38,"volume":9890400},{"timestamp":980519400,"date":"2001-01-26","index":4890,"close":44.75,"high":45.75,"low":44.13,"open":45.75,"volume":7185400},{"timestamp":980778600,"date":"2001-01-29","index":4891,"close":45.5,"high":45.97,"low":44.5,"open":45.3,"volume":5499900},{"timestamp":980865000,"date":"2001-01-30","index":4892,"close":46,"high":46.39,"low":45.43,"open":45.75,"volume":9632700},{"timestamp":980951400,"date":"2001-01-31","index":4893,"close":48.2,"high":49,"low":46.26,"open":46.65,"volume":14702100},{"timestamp":981037800,"date":"2001-02-01","index":4894,"close":48.65,"high":48.9,"low":47.06,"open":47.52,"volume":8844000},{"timestamp":981124200,"date":"2001-02-02","index":4895,"close":46.89,"high":48.65,"low":46.57,"open":48.65,"volume":5833100},{"timestamp":981383400,"date":"2001-02-05","index":4896,"close":46.61,"high":46.91,"low":46.1,"open":46.87,"volume":4199700},{"timestamp":981469800,"date":"2001-02-06","index":4897,"close":45.65,"high":47.4,"low":45.56,"open":47.11,"volume":4063200}],"post":[{"timestamp":981556200,"date":"2001-02-07","index":4898,"close":45.78,"high":46.75,"low":45.07,"open":45.9,"volume":5983400},{"timestamp":981642600,"date":"2001-02-08","index":4899,"close":43.99,"high":46.25,"low":43.58,"open":46,"volume":7761100},{"timestamp":981729000,"date":"2001-02-09","index":4900,"close":44.43,"high":45.75,"low":44.05,"open":44.5,"volume":5922700},{"timestamp":981988200,"date":"2001-02-12","index":4901,"close":45.73,"high":45.89,"low":44.44,"open":44.57,"volume":5510200},{"timestamp":982074600,"date":"2001-02-13","index":4902,"close":46.31,"high":46.64,"low":44.85,"open":45.99,"volume":6083500},{"timestamp":982161000,"date":"2001-02-14","index":4903,"close":45.72,"high":46.87,"low":45.14,"open":46.75,"volume":6110300},{"timestamp":982247400,"date":"2001-02-15","index":4904,"close":44.61,"high":45.4,"low":44,"open":45.4,"volume":6318000},{"timestamp":982333800,"date":"2001-02-16","index":4905,"close":43,"high":45,"low":42.5,"open":45,"volume":7435300},{"timestamp":982679400,"date":"2001-02-20","index":4906,"close":44.09,"high":45.6,"low":43.8,"open":44.48,"volume":8286100},{"timestamp":982765800,"date":"2001-02-21","index":4907,"close":40.95,"high":43.49,"low":40.8,"open":43.15,"volume":8240700},{"timestamp":982852200,"date":"2001-02-22","index":4908,"close":40,"high":41.5,"low":39.9,"open":41.5,"volume":12723600}]},{"date":"2000-11-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":4830,"close":40.94,"high":42.06,"low":39.75,"open":39.75,"volume":8475400},{"timestamp":973002600,"date":"2000-10-31","index":4831,"close":43,"high":43.63,"low":42,"open":42.5,"volume":7567900},{"timestamp":973089000,"date":"2000-11-01","index":4832,"close":44.06,"high":44.31,"low":42.56,"open":43,"volume":6781100},{"timestamp":973175400,"date":"2000-11-02","index":4833,"close":42.75,"high":43.81,"low":42.13,"open":43.75,"volume":8273900},{"timestamp":973261800,"date":"2000-11-03","index":4834,"close":41.25,"high":42.63,"low":40.81,"open":42.5,"volume":5857800},{"timestamp":973521000,"date":"2000-11-06","index":4835,"close":41.31,"high":42,"low":40.69,"open":41.69,"volume":6531600},{"timestamp":973607400,"date":"2000-11-07","index":4836,"close":41.38,"high":42.13,"low":40.94,"open":42,"volume":3723100},{"timestamp":973693800,"date":"2000-11-08","index":4837,"close":41.25,"high":42.56,"low":41.25,"open":41.94,"volume":5220600},{"timestamp":973780200,"date":"2000-11-09","index":4838,"close":38.81,"high":40.13,"low":38.63,"open":40,"volume":7868600},{"timestamp":973866600,"date":"2000-11-10","index":4839,"close":36.25,"high":37.5,"low":36.19,"open":37,"volume":12460000},{"timestamp":974125800,"date":"2000-11-13","index":4840,"close":37.38,"high":38.19,"low":35.44,"open":35.5,"volume":16025400}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":4841,"close":39.19,"high":40.75,"low":39.06,"open":40,"volume":11823600},{"timestamp":974298600,"date":"2000-11-15","index":4842,"close":39.63,"high":40.38,"low":38.31,"open":40,"volume":10061600},{"timestamp":974385000,"date":"2000-11-16","index":4843,"close":39.19,"high":39.94,"low":39.19,"open":39.69,"volume":5515400},{"timestamp":974471400,"date":"2000-11-17","index":4844,"close":38.81,"high":39.75,"low":38.31,"open":39.38,"volume":7022900},{"timestamp":974730600,"date":"2000-11-20","index":4845,"close":38.88,"high":39.25,"low":38.31,"open":38.81,"volume":5796900},{"timestamp":974817000,"date":"2000-11-21","index":4846,"close":38.25,"high":39.75,"low":37.38,"open":39,"volume":7188100},{"timestamp":974903400,"date":"2000-11-22","index":4847,"close":36.75,"high":38.31,"low":36.69,"open":38.25,"volume":5832700},{"timestamp":975076200,"date":"2000-11-24","index":4848,"close":37.5,"high":38.5,"low":37.38,"open":38.5,"volume":3615300},{"timestamp":975335400,"date":"2000-11-27","index":4849,"close":38.75,"high":39.44,"low":38.25,"open":39.44,"volume":7418800},{"timestamp":975421800,"date":"2000-11-28","index":4850,"close":39.56,"high":40.5,"low":38.75,"open":39,"volume":7382700},{"timestamp":975508200,"date":"2000-11-29","index":4851,"close":40,"high":40.38,"low":39.63,"open":40.13,"volume":7667000}]},{"date":"2000-08-15","estimated":0.37,"reported":0.36,"pre":[{"timestamp":965050200,"date":"2000-07-31","index":4766,"close":51.75,"high":52.94,"low":51.38,"open":52.88,"volume":3888800},{"timestamp":965136600,"date":"2000-08-01","index":4767,"close":52,"high":52.5,"low":51,"open":51.94,"volume":3623600},{"timestamp":965223000,"date":"2000-08-02","index":4768,"close":53.13,"high":53.5,"low":51.88,"open":52.38,"volume":3331100},{"timestamp":965309400,"date":"2000-08-03","index":4769,"close":51.75,"high":53.88,"low":51.44,"open":53.19,"volume":3913800},{"timestamp":965395800,"date":"2000-08-04","index":4770,"close":54,"high":54,"low":51.63,"open":51.81,"volume":4235200},{"timestamp":965655000,"date":"2000-08-07","index":4771,"close":55,"high":55.5,"low":52.63,"open":52.63,"volume":4122900},{"timestamp":965741400,"date":"2000-08-08","index":4772,"close":57,"high":58.44,"low":54.94,"open":55,"volume":6870100},{"timestamp":965827800,"date":"2000-08-09","index":4773,"close":58,"high":58,"low":55.75,"open":57.31,"volume":4782800},{"timestamp":965914200,"date":"2000-08-10","index":4774,"close":55.13,"high":57.44,"low":55.13,"open":57.38,"volume":4227000},{"timestamp":966000600,"date":"2000-08-11","index":4775,"close":55.94,"high":56.5,"low":55,"open":55,"volume":2719500},{"timestamp":966259800,"date":"2000-08-14","index":4776,"close":59,"high":60,"low":56.81,"open":56.81,"volume":5011300}],"post":[{"timestamp":966346200,"date":"2000-08-15","index":4777,"close":53.5,"high":56.06,"low":53,"open":56,"volume":16307100},{"timestamp":966432600,"date":"2000-08-16","index":4778,"close":51,"high":52.25,"low":49.75,"open":52.19,"volume":20874900},{"timestamp":966519000,"date":"2000-08-17","index":4779,"close":51.31,"high":51.5,"low":50.44,"open":51.13,"volume":6989900},{"timestamp":966605400,"date":"2000-08-18","index":4780,"close":51.38,"high":52.13,"low":50.75,"open":51.13,"volume":6392800},{"timestamp":966864600,"date":"2000-08-21","index":4781,"close":50.88,"high":51.44,"low":49.94,"open":51.13,"volume":5822700},{"timestamp":966951000,"date":"2000-08-22","index":4782,"close":51.19,"high":52,"low":50.56,"open":50.94,"volume":4724000},{"timestamp":967037400,"date":"2000-08-23","index":4783,"close":51.38,"high":51.38,"low":50.5,"open":51.22,"volume":5202900},{"timestamp":967123800,"date":"2000-08-24","index":4784,"close":50.44,"high":50.94,"low":49.88,"open":50.63,"volume":5200800},{"timestamp":967210200,"date":"2000-08-25","index":4785,"close":50.5,"high":50.69,"low":50.13,"open":50.44,"volume":3784300},{"timestamp":967469400,"date":"2000-08-28","index":4786,"close":50,"high":50.81,"low":50,"open":50.63,"volume":4950400},{"timestamp":967555800,"date":"2000-08-29","index":4787,"close":49.69,"high":50.31,"low":49.06,"open":49.94,"volume":5433100}]},{"date":"2000-05-16","estimated":0.27,"reported":0.27,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":4703,"close":56.13,"high":57.88,"low":56.13,"open":56.5,"volume":4360000},{"timestamp":957274200,"date":"2000-05-02","index":4704,"close":56.81,"high":57.94,"low":56.06,"open":57.25,"volume":3961700},{"timestamp":957360600,"date":"2000-05-03","index":4705,"close":54,"high":55.56,"low":52.56,"open":55.5,"volume":6666000},{"timestamp":957447000,"date":"2000-05-04","index":4706,"close":52.5,"high":53.81,"low":51.81,"open":53.75,"volume":6863800},{"timestamp":957533400,"date":"2000-05-05","index":4707,"close":53.31,"high":53.5,"low":51.19,"open":51.81,"volume":6345700},{"timestamp":957792600,"date":"2000-05-08","index":4708,"close":53.56,"high":54.13,"low":52,"open":53.13,"volume":5133800},{"timestamp":957879000,"date":"2000-05-09","index":4709,"close":52.5,"high":54.63,"low":51.75,"open":53.56,"volume":4821700},{"timestamp":957965400,"date":"2000-05-10","index":4710,"close":54,"high":54.25,"low":51.69,"open":52.5,"volume":6547300},{"timestamp":958051800,"date":"2000-05-11","index":4711,"close":53.88,"high":55.25,"low":53.06,"open":54.5,"volume":4413300},{"timestamp":958138200,"date":"2000-05-12","index":4712,"close":54,"high":55.25,"low":53.63,"open":53.75,"volume":3683400},{"timestamp":958397400,"date":"2000-05-15","index":4713,"close":56.5,"high":56.88,"low":53.5,"open":53.5,"volume":5611300}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":4714,"close":53.44,"high":56.5,"low":52,"open":56.5,"volume":13052500},{"timestamp":958570200,"date":"2000-05-17","index":4715,"close":52.25,"high":53.44,"low":51.5,"open":52.75,"volume":7027500},{"timestamp":958656600,"date":"2000-05-18","index":4716,"close":51.5,"high":53.44,"low":51.31,"open":51.88,"volume":6951400},{"timestamp":958743000,"date":"2000-05-19","index":4717,"close":51.56,"high":52.25,"low":51.06,"open":51.19,"volume":5682600},{"timestamp":959002200,"date":"2000-05-22","index":4718,"close":50.38,"high":52,"low":50,"open":51.69,"volume":5313500},{"timestamp":959088600,"date":"2000-05-23","index":4719,"close":49.75,"high":51.13,"low":48.19,"open":50.63,"volume":6293100},{"timestamp":959175000,"date":"2000-05-24","index":4720,"close":46.75,"high":48,"low":44.13,"open":48,"volume":17769300},{"timestamp":959261400,"date":"2000-05-25","index":4721,"close":46.5,"high":49.81,"low":46.31,"open":48,"volume":8621100},{"timestamp":959347800,"date":"2000-05-26","index":4722,"close":46.88,"high":48.75,"low":46.25,"open":48.5,"volume":4711400},{"timestamp":959693400,"date":"2000-05-30","index":4723,"close":47.25,"high":47.81,"low":46.63,"open":47.5,"volume":4767600},{"timestamp":959779800,"date":"2000-05-31","index":4724,"close":49,"high":49.13,"low":46.63,"open":46.75,"volume":6583700}]},{"date":"2000-02-22","estimated":0.24,"reported":0.25,"pre":[{"timestamp":949674600,"date":"2000-02-04","index":4644,"close":61.13,"high":61.5,"low":60.31,"open":61,"volume":4063900},{"timestamp":949933800,"date":"2000-02-07","index":4645,"close":59,"high":61,"low":59,"open":61,"volume":3796600},{"timestamp":950020200,"date":"2000-02-08","index":4646,"close":61,"high":61.44,"low":59.56,"open":59.75,"volume":4501700},{"timestamp":950106600,"date":"2000-02-09","index":4647,"close":58.75,"high":61.31,"low":58.75,"open":61.31,"volume":5289700},{"timestamp":950193000,"date":"2000-02-10","index":4648,"close":59.56,"high":59.94,"low":58.38,"open":59,"volume":3644900},{"timestamp":950279400,"date":"2000-02-11","index":4649,"close":60.06,"high":60.5,"low":59.19,"open":59.5,"volume":4647100},{"timestamp":950538600,"date":"2000-02-14","index":4650,"close":60.31,"high":60.5,"low":59.44,"open":59.5,"volume":3173900},{"timestamp":950625000,"date":"2000-02-15","index":4651,"close":59.75,"high":60.19,"low":59.06,"open":60.06,"volume":3531100},{"timestamp":950711400,"date":"2000-02-16","index":4652,"close":57.25,"high":59.38,"low":55.75,"open":58.75,"volume":6829800},{"timestamp":950797800,"date":"2000-02-17","index":4653,"close":54.5,"high":57.44,"low":53.56,"open":57.25,"volume":10785700},{"timestamp":950884200,"date":"2000-02-18","index":4654,"close":53.75,"high":55.81,"low":52.81,"open":54.56,"volume":10402700}],"post":[{"timestamp":951229800,"date":"2000-02-22","index":4655,"close":53.63,"high":55.56,"low":53.13,"open":54.13,"volume":8019200},{"timestamp":951316200,"date":"2000-02-23","index":4656,"close":54.81,"high":55,"low":52.88,"open":54.19,"volume":6533700},{"timestamp":951402600,"date":"2000-02-24","index":4657,"close":53.06,"high":55.19,"low":52.63,"open":54.94,"volume":7763600},{"timestamp":951489000,"date":"2000-02-25","index":4658,"close":53,"high":54.25,"low":52.75,"open":53.5,"volume":6155600},{"timestamp":951748200,"date":"2000-02-28","index":4659,"close":56.81,"high":56.88,"low":52.94,"open":53.75,"volume":8120100},{"timestamp":951834600,"date":"2000-02-29","index":4660,"close":57.5,"high":58.44,"low":56.81,"open":57.44,"volume":7119900},{"timestamp":951921000,"date":"2000-03-01","index":4661,"close":55.63,"high":58.31,"low":54.31,"open":57.81,"volume":6504000},{"timestamp":952007400,"date":"2000-03-02","index":4662,"close":55.13,"high":56.25,"low":54.19,"open":55.56,"volume":5352000},{"timestamp":952093800,"date":"2000-03-03","index":4663,"close":54.5,"high":55.81,"low":54.38,"open":55.5,"volume":5832800},{"timestamp":952353000,"date":"2000-03-06","index":4664,"close":53.88,"high":54.69,"low":53.13,"open":54.38,"volume":4821800},{"timestamp":952439400,"date":"2000-03-07","index":4665,"close":52.38,"high":55,"low":51,"open":55,"volume":8491900}]},{"date":"1999-11-16","estimated":0.23,"reported":0.25,"pre":[{"timestamp":941466600,"date":"1999-11-01","index":4578,"close":50.83,"high":51.38,"low":50.38,"open":50.42,"volume":5404200},{"timestamp":941553000,"date":"1999-11-02","index":4579,"close":51.33,"high":51.67,"low":50.5,"open":51.33,"volume":5684100},{"timestamp":941639400,"date":"1999-11-03","index":4580,"close":50.17,"high":51.29,"low":49.92,"open":51.17,"volume":4579500},{"timestamp":941725800,"date":"1999-11-04","index":4581,"close":50.67,"high":51.29,"low":50.46,"open":50.88,"volume":3376050},{"timestamp":941812200,"date":"1999-11-05","index":4582,"close":52,"high":52.5,"low":51.33,"open":51.33,"volume":5556600},{"timestamp":942071400,"date":"1999-11-08","index":4583,"close":52.75,"high":52.96,"low":51.71,"open":52,"volume":5944950},{"timestamp":942157800,"date":"1999-11-09","index":4584,"close":53.33,"high":53.33,"low":50.88,"open":52.38,"volume":9564000},{"timestamp":942244200,"date":"1999-11-10","index":4585,"close":51.46,"high":52,"low":51.29,"open":51.83,"volume":6487050},{"timestamp":942330600,"date":"1999-11-11","index":4586,"close":52.54,"high":52.63,"low":51.38,"open":51.58,"volume":3725550},{"timestamp":942417000,"date":"1999-11-12","index":4587,"close":53.63,"high":53.75,"low":52.54,"open":52.96,"volume":4732650},{"timestamp":942676200,"date":"1999-11-15","index":4588,"close":52.5,"high":53.88,"low":51.96,"open":53.88,"volume":6705000}],"post":[{"timestamp":942762600,"date":"1999-11-16","index":4589,"close":53.58,"high":53.58,"low":51.92,"open":52.5,"volume":6672150},{"timestamp":942849000,"date":"1999-11-17","index":4590,"close":53.29,"high":54.42,"low":53.21,"open":53.42,"volume":5999550},{"timestamp":942935400,"date":"1999-11-18","index":4591,"close":55.33,"high":55.67,"low":53.38,"open":53.5,"volume":10235700},{"timestamp":943021800,"date":"1999-11-19","index":4592,"close":54.83,"high":55.33,"low":54.29,"open":54.96,"volume":6281550},{"timestamp":943281000,"date":"1999-11-22","index":4593,"close":54.33,"high":55.25,"low":53.63,"open":55.25,"volume":5473950},{"timestamp":943367400,"date":"1999-11-23","index":4594,"close":53.75,"high":54.17,"low":53.21,"open":53.38,"volume":5240100},{"timestamp":943453800,"date":"1999-11-24","index":4595,"close":53,"high":53.83,"low":52.71,"open":53.63,"volume":4369050},{"timestamp":943626600,"date":"1999-11-26","index":4596,"close":53.67,"high":53.67,"low":53.17,"open":53.25,"volume":1854300},{"timestamp":943885800,"date":"1999-11-29","index":4597,"close":53.33,"high":53.75,"low":53.04,"open":53.54,"volume":4086300},{"timestamp":943972200,"date":"1999-11-30","index":4598,"close":52.79,"high":54,"low":52.67,"open":53.88,"volume":4603200},{"timestamp":944058600,"date":"1999-12-01","index":4599,"close":54.21,"high":54.25,"low":52.92,"open":53.13,"volume":5170050}]}] +[{"date":"2024-08-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-14","estimated":3.8,"reported":null,"pre":[],"post":[]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]},{"date":"2018-08-14","estimated":2.84,"reported":3.05,"pre":[{"timestamp":1532957400,"date":"2018-07-30","index":9293,"close":197.28,"high":197.57,"low":196.4,"open":196.53,"volume":2331100},{"timestamp":1533043800,"date":"2018-07-31","index":9294,"close":197.52,"high":198.03,"low":196.87,"open":197.69,"volume":2795900},{"timestamp":1533130200,"date":"2018-08-01","index":9295,"close":196.3,"high":197.74,"low":195.6,"open":196.86,"volume":3086800},{"timestamp":1533216600,"date":"2018-08-02","index":9296,"close":195.66,"high":195.84,"low":193.55,"open":195.1,"volume":3543500},{"timestamp":1533303000,"date":"2018-08-03","index":9297,"close":195.64,"high":196.4,"low":195.25,"open":196.03,"volume":2309000},{"timestamp":1533562200,"date":"2018-08-06","index":9298,"close":195.69,"high":196.06,"low":195.11,"open":195.62,"volume":2515700},{"timestamp":1533648600,"date":"2018-08-07","index":9299,"close":197.05,"high":197.2,"low":195.64,"open":196.35,"volume":3052500},{"timestamp":1533735000,"date":"2018-08-08","index":9300,"close":198.02,"high":198.91,"low":197.3,"open":197.44,"volume":2176700},{"timestamp":1533821400,"date":"2018-08-09","index":9301,"close":198.08,"high":199.74,"low":198.04,"open":199,"volume":2466000},{"timestamp":1533907800,"date":"2018-08-10","index":9302,"close":196.3,"high":197.93,"low":195.64,"open":197.34,"volume":2873000},{"timestamp":1534167000,"date":"2018-08-13","index":9303,"close":194.14,"high":197.59,"low":194,"open":196.3,"volume":5294400}],"post":[{"timestamp":1534253400,"date":"2018-08-14","index":9304,"close":193.1,"high":195.98,"low":191.27,"open":195.17,"volume":11488000},{"timestamp":1534339800,"date":"2018-08-15","index":9305,"close":193.99,"high":194.18,"low":191.09,"open":191.75,"volume":6049300},{"timestamp":1534426200,"date":"2018-08-16","index":9306,"close":195.39,"high":196.09,"low":193.72,"open":194.02,"volume":5690100},{"timestamp":1534512600,"date":"2018-08-17","index":9307,"close":195.56,"high":195.98,"low":194.82,"open":195.6,"volume":3885800},{"timestamp":1534771800,"date":"2018-08-20","index":9308,"close":197.93,"high":198.44,"low":195.4,"open":195.84,"volume":2956700},{"timestamp":1534858200,"date":"2018-08-21","index":9309,"close":200.23,"high":200.74,"low":198.41,"open":198.83,"volume":4124600},{"timestamp":1534944600,"date":"2018-08-22","index":9310,"close":198.97,"high":203.55,"low":198.65,"open":200.8,"volume":5007000},{"timestamp":1535031000,"date":"2018-08-23","index":9311,"close":200.16,"high":201.41,"low":199.14,"open":199.39,"volume":3595000},{"timestamp":1535117400,"date":"2018-08-24","index":9312,"close":201.3,"high":202.5,"low":200,"open":200.35,"volume":3054300},{"timestamp":1535376600,"date":"2018-08-27","index":9313,"close":201.98,"high":202.95,"low":201.19,"open":202.83,"volume":2521300},{"timestamp":1535463000,"date":"2018-08-28","index":9314,"close":201.97,"high":202.42,"low":200.63,"open":202.3,"volume":3516300}]},{"date":"2018-05-15","estimated":2.05,"reported":2.08,"pre":[{"timestamp":1525095000,"date":"2018-04-30","index":9230,"close":184.8,"high":187.8,"low":184.8,"open":186.99,"volume":4173200},{"timestamp":1525181400,"date":"2018-05-01","index":9231,"close":184.63,"high":184.73,"low":181.4,"open":184.73,"volume":3423900},{"timestamp":1525267800,"date":"2018-05-02","index":9232,"close":185.91,"high":187.12,"low":183.75,"open":184.49,"volume":3866500},{"timestamp":1525354200,"date":"2018-05-03","index":9233,"close":183.19,"high":184.9,"low":181.2,"open":184.87,"volume":4123900},{"timestamp":1525440600,"date":"2018-05-04","index":9234,"close":185.03,"high":186.35,"low":181.84,"open":182.75,"volume":3896200},{"timestamp":1525699800,"date":"2018-05-07","index":9235,"close":183.56,"high":185.5,"low":182.67,"open":185.4,"volume":3582300},{"timestamp":1525786200,"date":"2018-05-08","index":9236,"close":185.04,"high":185.3,"low":182.5,"open":183.45,"volume":4168200},{"timestamp":1525872600,"date":"2018-05-09","index":9237,"close":186.36,"high":186.5,"low":183.57,"open":185.03,"volume":3392300},{"timestamp":1525959000,"date":"2018-05-10","index":9238,"close":187.16,"high":187.97,"low":185.88,"open":185.97,"volume":3850100},{"timestamp":1526045400,"date":"2018-05-11","index":9239,"close":190.31,"high":190.8,"low":187.35,"open":187.63,"volume":5355100},{"timestamp":1526304600,"date":"2018-05-14","index":9240,"close":191.08,"high":191.65,"low":189.86,"open":191.5,"volume":7035900}],"post":[{"timestamp":1526391000,"date":"2018-05-15","index":9241,"close":187.98,"high":189.69,"low":186.1,"open":189.5,"volume":10147000},{"timestamp":1526477400,"date":"2018-05-16","index":9242,"close":186.38,"high":189.28,"low":185.9,"open":189.28,"volume":5044800},{"timestamp":1526563800,"date":"2018-05-17","index":9243,"close":185.33,"high":187.18,"low":184.87,"open":186.25,"volume":4227700},{"timestamp":1526650200,"date":"2018-05-18","index":9244,"close":187.42,"high":188.21,"low":185.55,"open":185.75,"volume":4697900},{"timestamp":1526909400,"date":"2018-05-21","index":9245,"close":189.79,"high":190.67,"low":188,"open":188.2,"volume":4147800},{"timestamp":1526995800,"date":"2018-05-22","index":9246,"close":186.87,"high":190.78,"low":186.52,"open":190.06,"volume":4585600},{"timestamp":1527082200,"date":"2018-05-23","index":9247,"close":186.67,"high":187.32,"low":184.98,"open":187.1,"volume":7387400},{"timestamp":1527168600,"date":"2018-05-24","index":9248,"close":187.15,"high":187.41,"low":184.67,"open":186.79,"volume":3941300},{"timestamp":1527255000,"date":"2018-05-25","index":9249,"close":186.85,"high":187.83,"low":186.05,"open":186.71,"volume":2730400},{"timestamp":1527600600,"date":"2018-05-29","index":9250,"close":185,"high":186.83,"low":184.25,"open":185.55,"volume":4725500},{"timestamp":1527687000,"date":"2018-05-30","index":9251,"close":187.09,"high":187.8,"low":184.01,"open":184.83,"volume":3976000}]},{"date":"2018-02-20","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1517581800,"date":"2018-02-02","index":9171,"close":193.97,"high":199.3,"low":193.44,"open":199.25,"volume":6179000},{"timestamp":1517841000,"date":"2018-02-05","index":9172,"close":183.11,"high":194.3,"low":180.38,"open":190.07,"volume":10618500},{"timestamp":1517927400,"date":"2018-02-06","index":9173,"close":191.04,"high":191.96,"low":175.42,"open":178.62,"volume":11682700},{"timestamp":1518013800,"date":"2018-02-07","index":9174,"close":191.29,"high":194.52,"low":189.72,"open":190.73,"volume":6016800},{"timestamp":1518100200,"date":"2018-02-08","index":9175,"close":181.22,"high":191.14,"low":180.93,"open":191.14,"volume":7241800},{"timestamp":1518186600,"date":"2018-02-09","index":9176,"close":184.12,"high":186,"low":175.79,"open":183.25,"volume":9059200},{"timestamp":1518445800,"date":"2018-02-12","index":9177,"close":184.06,"high":187.01,"low":183.41,"open":186.55,"volume":6783700},{"timestamp":1518532200,"date":"2018-02-13","index":9178,"close":183.72,"high":183.99,"low":180.89,"open":183.23,"volume":4273800},{"timestamp":1518618600,"date":"2018-02-14","index":9179,"close":184.69,"high":185.06,"low":181.05,"open":181.88,"volume":6767000},{"timestamp":1518705000,"date":"2018-02-15","index":9180,"close":185.27,"high":187.19,"low":183.26,"open":186.74,"volume":5113300},{"timestamp":1518791400,"date":"2018-02-16","index":9181,"close":186.97,"high":187.99,"low":184.86,"open":185.06,"volume":7619200}],"post":[{"timestamp":1519137000,"date":"2018-02-20","index":9182,"close":186.71,"high":191.44,"low":186.31,"open":189.9,"volume":8922100},{"timestamp":1519223400,"date":"2018-02-21","index":9183,"close":183.06,"high":187.98,"low":182.86,"open":187.21,"volume":7527200},{"timestamp":1519309800,"date":"2018-02-22","index":9184,"close":185.47,"high":186.22,"low":182.91,"open":183.72,"volume":5653900},{"timestamp":1519396200,"date":"2018-02-23","index":9185,"close":188.35,"high":188.41,"low":185.62,"open":186.2,"volume":4315400},{"timestamp":1519655400,"date":"2018-02-26","index":9186,"close":188.46,"high":189.79,"low":187.86,"open":189.17,"volume":4648000},{"timestamp":1519741800,"date":"2018-02-27","index":9187,"close":184.98,"high":189.25,"low":184.96,"open":188.87,"volume":4618800},{"timestamp":1519828200,"date":"2018-02-28","index":9188,"close":182.27,"high":186.65,"low":182.27,"open":184.41,"volume":6419900},{"timestamp":1519914600,"date":"2018-03-01","index":9189,"close":179.64,"high":184.4,"low":178.25,"open":182.75,"volume":6123900},{"timestamp":1520001000,"date":"2018-03-02","index":9190,"close":178.46,"high":179.19,"low":176.34,"open":177.72,"volume":5671000},{"timestamp":1520260200,"date":"2018-03-05","index":9191,"close":181.74,"high":182.26,"low":177.7,"open":177.86,"volume":5748600},{"timestamp":1520346600,"date":"2018-03-06","index":9192,"close":181.64,"high":183,"low":179.51,"open":182.75,"volume":5306800}]},{"date":"2017-11-14","estimated":1.82,"reported":1.87,"pre":[{"timestamp":1509370200,"date":"2017-10-30","index":9106,"close":165.31,"high":166.99,"low":164.88,"open":166.99,"volume":3906300},{"timestamp":1509456600,"date":"2017-10-31","index":9107,"close":165.78,"high":166.34,"low":165.1,"open":165.4,"volume":2922400},{"timestamp":1509543000,"date":"2017-11-01","index":9108,"close":165.38,"high":166.74,"low":165.12,"open":166.42,"volume":3568300},{"timestamp":1509629400,"date":"2017-11-02","index":9109,"close":162.71,"high":165.01,"low":160.53,"open":165.01,"volume":6518900},{"timestamp":1509715800,"date":"2017-11-03","index":9110,"close":164.39,"high":164.99,"low":162.68,"open":163.01,"volume":3080900},{"timestamp":1509978600,"date":"2017-11-06","index":9111,"close":164.22,"high":164.88,"low":163.01,"open":164.8,"volume":3275500},{"timestamp":1510065000,"date":"2017-11-07","index":9112,"close":163.66,"high":164.4,"low":162.83,"open":164.09,"volume":3198100},{"timestamp":1510151400,"date":"2017-11-08","index":9113,"close":164.05,"high":164.68,"low":163.27,"open":163.34,"volume":2912900},{"timestamp":1510237800,"date":"2017-11-09","index":9114,"close":163.27,"high":164.14,"low":162.28,"open":164.1,"volume":3405200},{"timestamp":1510324200,"date":"2017-11-10","index":9115,"close":164.11,"high":164.58,"low":162.93,"open":163.34,"volume":3554900},{"timestamp":1510583400,"date":"2017-11-13","index":9116,"close":165.35,"high":166.64,"low":164.25,"open":164.64,"volume":7189300}],"post":[{"timestamp":1510669800,"date":"2017-11-14","index":9117,"close":168.06,"high":168.14,"low":163.15,"open":163.62,"volume":10284000},{"timestamp":1510756200,"date":"2017-11-15","index":9118,"close":165.47,"high":167.44,"low":165.35,"open":167.44,"volume":5534500},{"timestamp":1510842600,"date":"2017-11-16","index":9119,"close":167.5,"high":167.76,"low":166.06,"open":166.68,"volume":4587900},{"timestamp":1510929000,"date":"2017-11-17","index":9120,"close":167.74,"high":168.43,"low":166.06,"open":167,"volume":4530100},{"timestamp":1511188200,"date":"2017-11-20","index":9121,"close":170.45,"high":170.69,"low":167.8,"open":168.14,"volume":4699900},{"timestamp":1511274600,"date":"2017-11-21","index":9122,"close":172.86,"high":172.86,"low":170.15,"open":170.53,"volume":6229000},{"timestamp":1511361000,"date":"2017-11-22","index":9123,"close":172.06,"high":172.94,"low":172.04,"open":172.89,"volume":4133500},{"timestamp":1511533800,"date":"2017-11-24","index":9124,"close":172.33,"high":173.1,"low":171.74,"open":172.11,"volume":1853600},{"timestamp":1511793000,"date":"2017-11-27","index":9125,"close":174.16,"high":174.91,"low":172.38,"open":172.87,"volume":4539100},{"timestamp":1511879400,"date":"2017-11-28","index":9126,"close":176.57,"high":176.77,"low":172.99,"open":174.89,"volume":6049000},{"timestamp":1511965800,"date":"2017-11-29","index":9127,"close":177.25,"high":178.43,"low":175.68,"open":176.57,"volume":4902200}]},{"date":"2017-08-15","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1501507800,"date":"2017-07-31","index":9042,"close":149.6,"high":149.98,"low":147.54,"open":148,"volume":5253300},{"timestamp":1501594200,"date":"2017-08-01","index":9043,"close":149.85,"high":150.39,"low":148.95,"open":150.24,"volume":4110600},{"timestamp":1501680600,"date":"2017-08-02","index":9044,"close":150.5,"high":150.86,"low":149.92,"open":149.94,"volume":3754200},{"timestamp":1501767000,"date":"2017-08-03","index":9045,"close":150.79,"high":152.03,"low":150.5,"open":150.7,"volume":5146600},{"timestamp":1501853400,"date":"2017-08-04","index":9046,"close":152.75,"high":152.75,"low":150.8,"open":151.01,"volume":3258600},{"timestamp":1502112600,"date":"2017-08-07","index":9047,"close":153.35,"high":154.47,"low":152.47,"open":152.83,"volume":3833600},{"timestamp":1502199000,"date":"2017-08-08","index":9048,"close":153.35,"high":154.2,"low":153.08,"open":153.32,"volume":3218900},{"timestamp":1502285400,"date":"2017-08-09","index":9049,"close":155.26,"high":155.57,"low":153.32,"open":153.35,"volume":3844900},{"timestamp":1502371800,"date":"2017-08-10","index":9050,"close":153.88,"high":155.98,"low":153.88,"open":155.19,"volume":4433700},{"timestamp":1502458200,"date":"2017-08-11","index":9051,"close":154.88,"high":155.72,"low":153.98,"open":154.11,"volume":3650500},{"timestamp":1502717400,"date":"2017-08-14","index":9052,"close":154.26,"high":156.05,"low":153.56,"open":156.04,"volume":6662500}],"post":[{"timestamp":1502803800,"date":"2017-08-15","index":9053,"close":150.17,"high":154.8,"low":148.26,"open":154.28,"volume":13528700},{"timestamp":1502890200,"date":"2017-08-16","index":9054,"close":152.25,"high":152.95,"low":151.16,"open":151.45,"volume":6043900},{"timestamp":1502976600,"date":"2017-08-17","index":9055,"close":149.67,"high":152.15,"low":149.61,"open":151.81,"volume":4460900},{"timestamp":1503063000,"date":"2017-08-18","index":9056,"close":147.49,"high":149.61,"low":146.96,"open":149.61,"volume":6989100},{"timestamp":1503322200,"date":"2017-08-21","index":9057,"close":149.2,"high":149.88,"low":146.89,"open":147.1,"volume":4222500},{"timestamp":1503408600,"date":"2017-08-22","index":9058,"close":149.91,"high":150.58,"low":149.29,"open":149.29,"volume":3268100},{"timestamp":1503495000,"date":"2017-08-23","index":9059,"close":149.1,"high":149.48,"low":147.43,"open":148.58,"volume":5235400},{"timestamp":1503581400,"date":"2017-08-24","index":9060,"close":148.25,"high":150.6,"low":147.98,"open":149.73,"volume":3736000},{"timestamp":1503667800,"date":"2017-08-25","index":9061,"close":149.65,"high":150.53,"low":148.4,"open":148.51,"volume":3048000},{"timestamp":1503927000,"date":"2017-08-28","index":9062,"close":151.39,"high":152.39,"low":150.43,"open":151.94,"volume":6845400},{"timestamp":1504013400,"date":"2017-08-29","index":9063,"close":149.84,"high":150.9,"low":149.03,"open":150.07,"volume":5368700}]},{"date":"2017-05-16","estimated":1.62,"reported":1.67,"pre":[{"timestamp":1493645400,"date":"2017-05-01","index":8979,"close":154.21,"high":156.27,"low":154.21,"open":156.22,"volume":3152900},{"timestamp":1493731800,"date":"2017-05-02","index":8980,"close":154.95,"high":155.16,"low":153.76,"open":154.49,"volume":3295100},{"timestamp":1493818200,"date":"2017-05-03","index":8981,"close":155,"high":155.39,"low":154.59,"open":155.16,"volume":2445500},{"timestamp":1493904600,"date":"2017-05-04","index":8982,"close":154.86,"high":155.64,"low":154.26,"open":155.46,"volume":3793100},{"timestamp":1493991000,"date":"2017-05-05","index":8983,"close":155.73,"high":155.75,"low":154.09,"open":155.34,"volume":2500600},{"timestamp":1494250200,"date":"2017-05-08","index":8984,"close":156.89,"high":157.16,"low":155.49,"open":155.85,"volume":3184600},{"timestamp":1494336600,"date":"2017-05-09","index":8985,"close":157.68,"high":157.74,"low":156.29,"open":157.04,"volume":3004400},{"timestamp":1494423000,"date":"2017-05-10","index":8986,"close":158.13,"high":158.15,"low":157.3,"open":157.52,"volume":2617600},{"timestamp":1494509400,"date":"2017-05-11","index":8987,"close":156.2,"high":157.7,"low":155.33,"open":157.35,"volume":3929100},{"timestamp":1494595800,"date":"2017-05-12","index":8988,"close":156.92,"high":157.2,"low":155.75,"open":156.39,"volume":2926400},{"timestamp":1494855000,"date":"2017-05-15","index":8989,"close":157.33,"high":157.84,"low":156.66,"open":157.28,"volume":6068900}],"post":[{"timestamp":1494941400,"date":"2017-05-16","index":8990,"close":158.26,"high":160.86,"low":158.05,"open":160.11,"volume":10120900},{"timestamp":1495027800,"date":"2017-05-17","index":8991,"close":156.09,"high":158.26,"low":155.89,"open":158.26,"volume":5937000},{"timestamp":1495114200,"date":"2017-05-18","index":8992,"close":155.7,"high":156.67,"low":155.24,"open":155.48,"volume":4858600},{"timestamp":1495200600,"date":"2017-05-19","index":8993,"close":156.3,"high":156.74,"low":155.32,"open":156.04,"volume":4781800},{"timestamp":1495459800,"date":"2017-05-22","index":8994,"close":155.96,"high":157,"low":155.8,"open":156.49,"volume":3802100},{"timestamp":1495546200,"date":"2017-05-23","index":8995,"close":154.83,"high":156.43,"low":154.68,"open":155.91,"volume":4640900},{"timestamp":1495632600,"date":"2017-05-24","index":8996,"close":155,"high":155.43,"low":153.29,"open":154.7,"volume":4558700},{"timestamp":1495719000,"date":"2017-05-25","index":8997,"close":156.46,"high":156.69,"low":155.35,"open":156.2,"volume":3110800},{"timestamp":1495805400,"date":"2017-05-26","index":8998,"close":154.9,"high":156.42,"low":154.64,"open":156.1,"volume":4284700},{"timestamp":1496151000,"date":"2017-05-30","index":8999,"close":153.88,"high":154.56,"low":153.52,"open":154,"volume":3504300},{"timestamp":1496237400,"date":"2017-05-31","index":9000,"close":153.51,"high":154.38,"low":153.28,"open":154.36,"volume":7158400}]},{"date":"2017-02-21","estimated":1.34,"reported":1.44,"pre":[{"timestamp":1486132200,"date":"2017-02-03","index":8920,"close":137.98,"high":138.47,"low":136.97,"open":137.26,"volume":2654700},{"timestamp":1486391400,"date":"2017-02-06","index":8921,"close":136.49,"high":137.9,"low":136.45,"open":137.43,"volume":3864100},{"timestamp":1486477800,"date":"2017-02-07","index":8922,"close":136.65,"high":137.7,"low":136.33,"open":137.16,"volume":3242000},{"timestamp":1486564200,"date":"2017-02-08","index":8923,"close":137.88,"high":137.91,"low":136.82,"open":136.89,"volume":2882700},{"timestamp":1486650600,"date":"2017-02-09","index":8924,"close":138.71,"high":139.15,"low":137.41,"open":137.88,"volume":2931900},{"timestamp":1486737000,"date":"2017-02-10","index":8925,"close":139.85,"high":140.57,"low":138.25,"open":138.6,"volume":3297000},{"timestamp":1486996200,"date":"2017-02-13","index":8926,"close":139.87,"high":140.65,"low":139.05,"open":140.48,"volume":2753000},{"timestamp":1487082600,"date":"2017-02-14","index":8927,"close":141.36,"high":141.37,"low":139.34,"open":139.95,"volume":4775800},{"timestamp":1487169000,"date":"2017-02-15","index":8928,"close":142.19,"high":142.66,"low":140.95,"open":141.27,"volume":4343500},{"timestamp":1487255400,"date":"2017-02-16","index":8929,"close":141.54,"high":142.99,"low":140.9,"open":142.39,"volume":4295800},{"timestamp":1487341800,"date":"2017-02-17","index":8930,"close":143,"high":143.12,"low":141,"open":141.36,"volume":5108400}],"post":[{"timestamp":1487687400,"date":"2017-02-21","index":8931,"close":145.02,"high":145.65,"low":143.25,"open":145.6,"volume":9275900},{"timestamp":1487773800,"date":"2017-02-22","index":8932,"close":145.25,"high":145.47,"low":143.97,"open":145.05,"volume":5037800},{"timestamp":1487860200,"date":"2017-02-23","index":8933,"close":144.71,"high":146.33,"low":144.51,"open":146.11,"volume":4184000},{"timestamp":1487946600,"date":"2017-02-24","index":8934,"close":145.95,"high":146.08,"low":144.65,"open":144.65,"volume":3516900},{"timestamp":1488205800,"date":"2017-02-27","index":8935,"close":145.3,"high":146.01,"low":144.8,"open":145.87,"volume":4388400},{"timestamp":1488292200,"date":"2017-02-28","index":8936,"close":144.91,"high":145.63,"low":144.47,"open":144.98,"volume":4211900},{"timestamp":1488378600,"date":"2017-03-01","index":8937,"close":146.68,"high":147.7,"low":145.89,"open":146.72,"volume":6213500},{"timestamp":1488465000,"date":"2017-03-02","index":8938,"close":147.95,"high":148.23,"low":146.39,"open":147.08,"volume":4053400},{"timestamp":1488551400,"date":"2017-03-03","index":8939,"close":147.81,"high":148.26,"low":146.82,"open":147.95,"volume":3412300},{"timestamp":1488810600,"date":"2017-03-06","index":8940,"close":147.13,"high":147.51,"low":146.58,"open":147.13,"volume":3998000},{"timestamp":1488897000,"date":"2017-03-07","index":8941,"close":146.02,"high":146.95,"low":145.83,"open":146.33,"volume":3996300}]},{"date":"2016-11-15","estimated":1.58,"reported":1.6,"pre":[{"timestamp":1477920600,"date":"2016-10-31","index":8855,"close":122.01,"high":123.5,"low":121.62,"open":123.35,"volume":5671500},{"timestamp":1478007000,"date":"2016-11-01","index":8856,"close":119.89,"high":122.25,"low":119.2,"open":121.69,"volume":7492600},{"timestamp":1478093400,"date":"2016-11-02","index":8857,"close":120.29,"high":121.29,"low":119.82,"open":119.93,"volume":4846000},{"timestamp":1478179800,"date":"2016-11-03","index":8858,"close":120.18,"high":120.93,"low":120.08,"open":120.34,"volume":5113500},{"timestamp":1478266200,"date":"2016-11-04","index":8859,"close":120.91,"high":121.9,"low":120.06,"open":120.54,"volume":4607600},{"timestamp":1478529000,"date":"2016-11-07","index":8860,"close":123.75,"high":123.98,"low":122.31,"open":122.5,"volume":5510400},{"timestamp":1478615400,"date":"2016-11-08","index":8861,"close":124.25,"high":125.42,"low":123.6,"open":123.95,"volume":6105900},{"timestamp":1478701800,"date":"2016-11-09","index":8862,"close":126.02,"high":126.26,"low":120.32,"open":120.95,"volume":8052500},{"timestamp":1478788200,"date":"2016-11-10","index":8863,"close":129.03,"high":130.1,"low":126.51,"open":126.72,"volume":8737000},{"timestamp":1478874600,"date":"2016-11-11","index":8864,"close":129.85,"high":130.13,"low":128.72,"open":129.06,"volume":5496100},{"timestamp":1479133800,"date":"2016-11-14","index":8865,"close":127.67,"high":130.64,"low":126.94,"open":130.5,"volume":11438500}],"post":[{"timestamp":1479220200,"date":"2016-11-15","index":8866,"close":124.4,"high":127.67,"low":122.92,"open":127.07,"volume":13445400},{"timestamp":1479306600,"date":"2016-11-16","index":8867,"close":125.33,"high":125.7,"low":123.28,"open":123.6,"volume":9793400},{"timestamp":1479393000,"date":"2016-11-17","index":8868,"close":128.93,"high":129.14,"low":125.7,"open":125.87,"volume":6801200},{"timestamp":1479479400,"date":"2016-11-18","index":8869,"close":128.33,"high":129.36,"low":127.72,"open":128.93,"volume":4428900},{"timestamp":1479738600,"date":"2016-11-21","index":8870,"close":128.22,"high":128.9,"low":127.41,"open":128.28,"volume":4072100},{"timestamp":1479825000,"date":"2016-11-22","index":8871,"close":130.98,"high":131.3,"low":128.38,"open":128.38,"volume":5535800},{"timestamp":1479911400,"date":"2016-11-23","index":8872,"close":131.21,"high":131.99,"low":130.86,"open":131.36,"volume":3582700},{"timestamp":1480084200,"date":"2016-11-25","index":8873,"close":131.57,"high":132.14,"low":131.07,"open":131.86,"volume":2545800},{"timestamp":1480343400,"date":"2016-11-28","index":8874,"close":130.64,"high":131.65,"low":130.17,"open":131.25,"volume":4859000},{"timestamp":1480429800,"date":"2016-11-29","index":8875,"close":129.62,"high":130.78,"low":129.25,"open":130.35,"volume":4127100},{"timestamp":1480516200,"date":"2016-11-30","index":8876,"close":129.4,"high":130.32,"low":128.81,"open":129.34,"volume":6973800}]},{"date":"2016-08-16","estimated":1.97,"reported":1.97,"pre":[{"timestamp":1470058200,"date":"2016-08-01","index":8791,"close":138.77,"high":138.94,"low":137.85,"open":138.06,"volume":3157800},{"timestamp":1470144600,"date":"2016-08-02","index":8792,"close":137.22,"high":139,"low":136.82,"open":138.91,"volume":3898100},{"timestamp":1470231000,"date":"2016-08-03","index":8793,"close":137.06,"high":137.22,"low":135.7,"open":137.13,"volume":3642600},{"timestamp":1470317400,"date":"2016-08-04","index":8794,"close":136.05,"high":137.2,"low":135.46,"open":135.79,"volume":3802900},{"timestamp":1470403800,"date":"2016-08-05","index":8795,"close":136.91,"high":137.74,"low":136.6,"open":137,"volume":3022100},{"timestamp":1470663000,"date":"2016-08-08","index":8796,"close":136.21,"high":137.4,"low":136.16,"open":136.91,"volume":3182800},{"timestamp":1470749400,"date":"2016-08-09","index":8797,"close":136.11,"high":137.09,"low":135.34,"open":136.27,"volume":3180400},{"timestamp":1470835800,"date":"2016-08-10","index":8798,"close":135.6,"high":136.89,"low":135.06,"open":136.3,"volume":3438000},{"timestamp":1470922200,"date":"2016-08-11","index":8799,"close":137.04,"high":137.5,"low":135.17,"open":136.31,"volume":4183300},{"timestamp":1471008600,"date":"2016-08-12","index":8800,"close":136.57,"high":137.39,"low":135.63,"open":136,"volume":4090000},{"timestamp":1471267800,"date":"2016-08-15","index":8801,"close":137.06,"high":137.97,"low":136.93,"open":137.11,"volume":6327400}],"post":[{"timestamp":1471354200,"date":"2016-08-16","index":8802,"close":136.23,"high":138.65,"low":135.66,"open":137.65,"volume":7286100},{"timestamp":1471440600,"date":"2016-08-17","index":8803,"close":136.15,"high":136.47,"low":134.75,"open":135.5,"volume":5222200},{"timestamp":1471527000,"date":"2016-08-18","index":8804,"close":134.8,"high":136.15,"low":134.44,"open":136.03,"volume":4430800},{"timestamp":1471613400,"date":"2016-08-19","index":8805,"close":135.46,"high":135.76,"low":134.32,"open":134.42,"volume":3959000},{"timestamp":1471872600,"date":"2016-08-22","index":8806,"close":135.34,"high":135.85,"low":135.02,"open":135.6,"volume":2752500},{"timestamp":1471959000,"date":"2016-08-23","index":8807,"close":136.22,"high":136.55,"low":135.93,"open":135.93,"volume":2961100},{"timestamp":1472045400,"date":"2016-08-24","index":8808,"close":135.06,"high":136.25,"low":134.81,"open":135.77,"volume":4113000},{"timestamp":1472131800,"date":"2016-08-25","index":8809,"close":135.43,"high":136.16,"low":134.37,"open":134.73,"volume":3168900},{"timestamp":1472218200,"date":"2016-08-26","index":8810,"close":134.36,"high":136.18,"low":133.92,"open":135.43,"volume":4193400},{"timestamp":1472477400,"date":"2016-08-29","index":8811,"close":135.24,"high":135.3,"low":134.58,"open":134.86,"volume":3227700},{"timestamp":1472563800,"date":"2016-08-30","index":8812,"close":134.1,"high":135.05,"low":133.63,"open":134.8,"volume":3440600}]},{"date":"2016-05-17","estimated":1.36,"reported":1.44,"pre":[{"timestamp":1462195800,"date":"2016-05-02","index":8728,"close":136.05,"high":136.25,"low":134.31,"open":134.37,"volume":4284400},{"timestamp":1462282200,"date":"2016-05-03","index":8729,"close":134.54,"high":135.84,"low":134.04,"open":135.45,"volume":3408700},{"timestamp":1462368600,"date":"2016-05-04","index":8730,"close":135.16,"high":135.4,"low":133.13,"open":133.59,"volume":3192100},{"timestamp":1462455000,"date":"2016-05-05","index":8731,"close":134.67,"high":135.37,"low":133.75,"open":134.87,"volume":3474900},{"timestamp":1462541400,"date":"2016-05-06","index":8732,"close":135.7,"high":135.81,"low":134.31,"open":134.48,"volume":3356800},{"timestamp":1462800600,"date":"2016-05-09","index":8733,"close":136.24,"high":136.47,"low":135.24,"open":135.59,"volume":3552300},{"timestamp":1462887000,"date":"2016-05-10","index":8734,"close":137.51,"high":137.82,"low":136.3,"open":136.32,"volume":3662800},{"timestamp":1462973400,"date":"2016-05-11","index":8735,"close":134.3,"high":137.05,"low":134.04,"open":136.8,"volume":6058400},{"timestamp":1463059800,"date":"2016-05-12","index":8736,"close":134.19,"high":135,"low":133.1,"open":135,"volume":5355600},{"timestamp":1463146200,"date":"2016-05-13","index":8737,"close":133.13,"high":135.33,"low":133.03,"open":133.81,"volume":5295800},{"timestamp":1463405400,"date":"2016-05-16","index":8738,"close":135.34,"high":136.55,"low":133.08,"open":133.84,"volume":8394800}],"post":[{"timestamp":1463491800,"date":"2016-05-17","index":8739,"close":132,"high":134.49,"low":131.1,"open":133.15,"volume":15989600},{"timestamp":1463578200,"date":"2016-05-18","index":8740,"close":131.77,"high":132.77,"low":130.02,"open":131.03,"volume":8258900},{"timestamp":1463664600,"date":"2016-05-19","index":8741,"close":131.73,"high":132.13,"low":130.78,"open":131.45,"volume":4577200},{"timestamp":1463751000,"date":"2016-05-20","index":8742,"close":131.85,"high":133.06,"low":131.75,"open":131.89,"volume":5089800},{"timestamp":1464010200,"date":"2016-05-23","index":8743,"close":131.42,"high":132.48,"low":131.3,"open":131.84,"volume":3854500},{"timestamp":1464096600,"date":"2016-05-24","index":8744,"close":133.36,"high":133.87,"low":132.05,"open":132.18,"volume":5181500},{"timestamp":1464183000,"date":"2016-05-25","index":8745,"close":133.2,"high":134.52,"low":133.05,"open":133.46,"volume":5017500},{"timestamp":1464269400,"date":"2016-05-26","index":8746,"close":134.05,"high":134.36,"low":132.86,"open":133.13,"volume":3996800},{"timestamp":1464355800,"date":"2016-05-27","index":8747,"close":133.94,"high":134.9,"low":133.38,"open":134.07,"volume":4025300},{"timestamp":1464701400,"date":"2016-05-31","index":8748,"close":132.12,"high":133.8,"low":131.72,"open":133.57,"volume":6366900},{"timestamp":1464787800,"date":"2016-06-01","index":8749,"close":131.83,"high":132.12,"low":131.15,"open":132.12,"volume":4744300}]},{"date":"2016-02-23","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1454682600,"date":"2016-02-05","index":8669,"close":116.43,"high":121,"low":115.69,"open":120.89,"volume":8117700},{"timestamp":1454941800,"date":"2016-02-08","index":8670,"close":111.85,"high":115.97,"low":109.62,"open":114.93,"volume":11286600},{"timestamp":1455028200,"date":"2016-02-09","index":8671,"close":113.86,"high":115.29,"low":110.68,"open":110.94,"volume":7572900},{"timestamp":1455114600,"date":"2016-02-10","index":8672,"close":114.33,"high":116.16,"low":114.05,"open":114.5,"volume":5307600},{"timestamp":1455201000,"date":"2016-02-11","index":8673,"close":113.27,"high":114.19,"low":112.22,"open":113.08,"volume":6447100},{"timestamp":1455287400,"date":"2016-02-12","index":8674,"close":116.32,"high":116.43,"low":113.52,"open":114.88,"volume":5361600},{"timestamp":1455633000,"date":"2016-02-16","index":8675,"close":119.43,"high":120,"low":117.7,"open":118.12,"volume":6966400},{"timestamp":1455719400,"date":"2016-02-17","index":8676,"close":121.21,"high":121.68,"low":119.87,"open":120.45,"volume":5970700},{"timestamp":1455805800,"date":"2016-02-18","index":8677,"close":119.97,"high":121.11,"low":119.56,"open":120.93,"volume":4460700},{"timestamp":1455892200,"date":"2016-02-19","index":8678,"close":121.69,"high":121.7,"low":118.75,"open":119.82,"volume":5435500},{"timestamp":1456151400,"date":"2016-02-22","index":8679,"close":122.85,"high":124.47,"low":122.13,"open":123,"volume":7796900}],"post":[{"timestamp":1456237800,"date":"2016-02-23","index":8680,"close":124.53,"high":127.19,"low":123.35,"open":127,"volume":11168700},{"timestamp":1456324200,"date":"2016-02-24","index":8681,"close":125.61,"high":125.78,"low":122.92,"open":124.05,"volume":7935500},{"timestamp":1456410600,"date":"2016-02-25","index":8682,"close":126.86,"high":126.86,"low":124.89,"open":125.76,"volume":4738800},{"timestamp":1456497000,"date":"2016-02-26","index":8683,"close":126.26,"high":127.75,"low":125.93,"open":127.59,"volume":4608200},{"timestamp":1456756200,"date":"2016-02-29","index":8684,"close":124.12,"high":126.99,"low":124.05,"open":126.26,"volume":5575300},{"timestamp":1456842600,"date":"2016-03-01","index":8685,"close":125.7,"high":125.97,"low":123.98,"open":124.78,"volume":4916900},{"timestamp":1456929000,"date":"2016-03-02","index":8686,"close":125.59,"high":125.87,"low":124.46,"open":125.48,"volume":3967500},{"timestamp":1457015400,"date":"2016-03-03","index":8687,"close":126.8,"high":127.26,"low":124.78,"open":125.2,"volume":5009700},{"timestamp":1457101800,"date":"2016-03-04","index":8688,"close":125.56,"high":127.5,"low":125.16,"open":127.37,"volume":6448200},{"timestamp":1457361000,"date":"2016-03-07","index":8689,"close":126.17,"high":126.54,"low":125.01,"open":125.01,"volume":4161200},{"timestamp":1457447400,"date":"2016-03-08","index":8690,"close":126.72,"high":128.2,"low":125,"open":125.22,"volume":5280900}]},{"date":"2015-11-17","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1446474600,"date":"2015-11-02","index":8604,"close":124.41,"high":124.64,"low":123.38,"open":124.24,"volume":3715600},{"timestamp":1446561000,"date":"2015-11-03","index":8605,"close":125.66,"high":126.04,"low":123.81,"open":124.23,"volume":4313700},{"timestamp":1446647400,"date":"2015-11-04","index":8606,"close":125.38,"high":125.87,"low":124.62,"open":125.48,"volume":4101200},{"timestamp":1446733800,"date":"2015-11-05","index":8607,"close":125.72,"high":126.01,"low":124.95,"open":125.46,"volume":3059400},{"timestamp":1446820200,"date":"2015-11-06","index":8608,"close":125.98,"high":126.11,"low":124.82,"open":125.27,"volume":3752000},{"timestamp":1447079400,"date":"2015-11-09","index":8609,"close":124.5,"high":126.12,"low":123.71,"open":125.8,"volume":4988800},{"timestamp":1447165800,"date":"2015-11-10","index":8610,"close":125.26,"high":125.41,"low":124.04,"open":124.49,"volume":3872900},{"timestamp":1447252200,"date":"2015-11-11","index":8611,"close":124.71,"high":125.43,"low":124.52,"open":125.43,"volume":3240200},{"timestamp":1447338600,"date":"2015-11-12","index":8612,"close":123.81,"high":124.97,"low":123.06,"open":124.18,"volume":4285700},{"timestamp":1447425000,"date":"2015-11-13","index":8613,"close":120,"high":123.25,"low":119.9,"open":123.1,"volume":8728800},{"timestamp":1447684200,"date":"2015-11-16","index":8614,"close":120.84,"high":121.03,"low":118.61,"open":120.05,"volume":7785700}],"post":[{"timestamp":1447770600,"date":"2015-11-17","index":8615,"close":126.18,"high":126.34,"low":123.1,"open":124.86,"volume":10517100},{"timestamp":1447857000,"date":"2015-11-18","index":8616,"close":126.54,"high":126.73,"low":124.66,"open":126.44,"volume":6502000},{"timestamp":1447943400,"date":"2015-11-19","index":8617,"close":126.86,"high":127.62,"low":125.95,"open":126.53,"volume":4662200},{"timestamp":1448029800,"date":"2015-11-20","index":8618,"close":130.21,"high":130.21,"low":127.09,"open":127.36,"volume":8191900},{"timestamp":1448289000,"date":"2015-11-23","index":8619,"close":132.5,"high":132.64,"low":130.21,"open":130.21,"volume":6329700},{"timestamp":1448375400,"date":"2015-11-24","index":8620,"close":133.6,"high":133.93,"low":131.74,"open":131.93,"volume":6672700},{"timestamp":1448461800,"date":"2015-11-25","index":8621,"close":134.65,"high":135.24,"low":133.55,"open":133.69,"volume":5300900},{"timestamp":1448634600,"date":"2015-11-27","index":8622,"close":134.74,"high":135.47,"low":134.53,"open":134.81,"volume":3337700},{"timestamp":1448893800,"date":"2015-11-30","index":8623,"close":133.88,"high":135.32,"low":133.01,"open":135.2,"volume":8057900},{"timestamp":1448980200,"date":"2015-12-01","index":8624,"close":134.43,"high":134.63,"low":133.26,"open":133.52,"volume":5267600},{"timestamp":1449066600,"date":"2015-12-02","index":8625,"close":133.81,"high":134.65,"low":133.57,"open":134.56,"volume":5022700}]},{"date":"2015-08-18","estimated":1.71,"reported":1.71,"pre":[{"timestamp":1438608600,"date":"2015-08-03","index":8540,"close":116.89,"high":117.7,"low":116.16,"open":117.62,"volume":3645000},{"timestamp":1438695000,"date":"2015-08-04","index":8541,"close":117.53,"high":117.82,"low":116.25,"open":116.63,"volume":3008200},{"timestamp":1438781400,"date":"2015-08-05","index":8542,"close":118,"high":118.53,"low":117.1,"open":118.38,"volume":4299100},{"timestamp":1438867800,"date":"2015-08-06","index":8543,"close":116.56,"high":118.5,"low":116.07,"open":118.39,"volume":4768900},{"timestamp":1438954200,"date":"2015-08-07","index":8544,"close":116.93,"high":117.16,"low":115.78,"open":116.7,"volume":3986100},{"timestamp":1439213400,"date":"2015-08-10","index":8545,"close":117.6,"high":118.34,"low":117.36,"open":117.53,"volume":3408900},{"timestamp":1439299800,"date":"2015-08-11","index":8546,"close":117.69,"high":118.14,"low":116.76,"open":117.02,"volume":4080000},{"timestamp":1439386200,"date":"2015-08-12","index":8547,"close":117.69,"high":117.88,"low":115.7,"open":117.13,"volume":4575800},{"timestamp":1439472600,"date":"2015-08-13","index":8548,"close":119.02,"high":120.14,"low":117.79,"open":118,"volume":6255500},{"timestamp":1439559000,"date":"2015-08-14","index":8549,"close":119.75,"high":119.89,"low":118.46,"open":119.3,"volume":5135500},{"timestamp":1439818200,"date":"2015-08-17","index":8550,"close":119.7,"high":120.75,"low":118.73,"open":119.1,"volume":7255600}],"post":[{"timestamp":1439904600,"date":"2015-08-18","index":8551,"close":122.8,"high":123.8,"low":121.15,"open":121.83,"volume":11021900},{"timestamp":1439991000,"date":"2015-08-19","index":8552,"close":122.76,"high":123.79,"low":122.13,"open":122.67,"volume":6490300},{"timestamp":1440077400,"date":"2015-08-20","index":8553,"close":120.54,"high":122.53,"low":120.54,"open":121.98,"volume":5555500},{"timestamp":1440163800,"date":"2015-08-21","index":8554,"close":116.16,"high":120.36,"low":116.15,"open":119.54,"volume":10190700},{"timestamp":1440423000,"date":"2015-08-24","index":8555,"close":112.54,"high":115.88,"low":92.17,"open":110.05,"volume":13983100},{"timestamp":1440509400,"date":"2015-08-25","index":8556,"close":110.97,"high":117,"low":110.89,"open":117,"volume":10221100},{"timestamp":1440595800,"date":"2015-08-26","index":8557,"close":115.93,"high":116.03,"low":112.08,"open":114.06,"volume":9313200},{"timestamp":1440682200,"date":"2015-08-27","index":8558,"close":117.66,"high":118.09,"low":115.33,"open":117.5,"volume":7579100},{"timestamp":1440768600,"date":"2015-08-28","index":8559,"close":117.52,"high":118.46,"low":116.92,"open":117.43,"volume":5016000},{"timestamp":1441027800,"date":"2015-08-31","index":8560,"close":116.46,"high":117.49,"low":115.93,"open":117.01,"volume":5444500},{"timestamp":1441114200,"date":"2015-09-01","index":8561,"close":113.07,"high":114.75,"low":112.56,"open":113.99,"volume":7392900}]},{"date":"2015-05-19","estimated":1.15,"reported":1.16,"pre":[{"timestamp":1430746200,"date":"2015-05-04","index":8477,"close":110.06,"high":110.45,"low":109.32,"open":109.94,"volume":3366800},{"timestamp":1430832600,"date":"2015-05-05","index":8478,"close":108.06,"high":109.88,"low":107.98,"open":109.2,"volume":4164800},{"timestamp":1430919000,"date":"2015-05-06","index":8479,"close":108.31,"high":108.91,"low":107.24,"open":108.2,"volume":3996600},{"timestamp":1431005400,"date":"2015-05-07","index":8480,"close":110.04,"high":110.72,"low":108.25,"open":108.4,"volume":5400200},{"timestamp":1431091800,"date":"2015-05-08","index":8481,"close":112.47,"high":113.48,"low":112.11,"open":112.4,"volume":6435300},{"timestamp":1431351000,"date":"2015-05-11","index":8482,"close":111.9,"high":112.91,"low":111.81,"open":112.24,"volume":3725200},{"timestamp":1431437400,"date":"2015-05-12","index":8483,"close":112.52,"high":112.82,"low":110.83,"open":111.12,"volume":4053800},{"timestamp":1431523800,"date":"2015-05-13","index":8484,"close":111.19,"high":112.95,"low":111.1,"open":112.92,"volume":4340700},{"timestamp":1431610200,"date":"2015-05-14","index":8485,"close":111.94,"high":112.22,"low":110.83,"open":112.05,"volume":3815700},{"timestamp":1431696600,"date":"2015-05-15","index":8486,"close":113.35,"high":113.4,"low":111.82,"open":111.92,"volume":4575800},{"timestamp":1431955800,"date":"2015-05-18","index":8487,"close":114.33,"high":114.6,"low":113.16,"open":113.87,"volume":6878200}],"post":[{"timestamp":1432042200,"date":"2015-05-19","index":8488,"close":112.34,"high":116.48,"low":112.34,"open":116.12,"volume":11133200},{"timestamp":1432128600,"date":"2015-05-20","index":8489,"close":112.1,"high":112.89,"low":111.22,"open":112.19,"volume":7004500},{"timestamp":1432215000,"date":"2015-05-21","index":8490,"close":112.01,"high":112.33,"low":111.62,"open":111.98,"volume":4238600},{"timestamp":1432301400,"date":"2015-05-22","index":8491,"close":112.16,"high":112.53,"low":111.46,"open":111.87,"volume":3694000},{"timestamp":1432647000,"date":"2015-05-26","index":8492,"close":110.93,"high":112.18,"low":110.69,"open":112,"volume":4612600},{"timestamp":1432733400,"date":"2015-05-27","index":8493,"close":112.16,"high":112.53,"low":110.81,"open":111.04,"volume":4147800},{"timestamp":1432819800,"date":"2015-05-28","index":8494,"close":112.19,"high":112.7,"low":111.86,"open":111.91,"volume":2806100},{"timestamp":1432906200,"date":"2015-05-29","index":8495,"close":111.42,"high":112.59,"low":111.37,"open":111.84,"volume":5310600},{"timestamp":1433165400,"date":"2015-06-01","index":8496,"close":111.67,"high":112.34,"low":111.25,"open":111.97,"volume":5114500},{"timestamp":1433251800,"date":"2015-06-02","index":8497,"close":111.59,"high":112.18,"low":110.64,"open":110.75,"volume":6088200},{"timestamp":1433338200,"date":"2015-06-03","index":8498,"close":113.16,"high":113.48,"low":111.45,"open":111.72,"volume":6337500}]},{"date":"2015-02-24","estimated":0.89,"reported":1,"pre":[{"timestamp":1423233000,"date":"2015-02-06","index":8418,"close":109.04,"high":109.74,"low":108.46,"open":109.28,"volume":4223700},{"timestamp":1423492200,"date":"2015-02-09","index":8419,"close":108.34,"high":109.46,"low":108.04,"open":108.88,"volume":4243800},{"timestamp":1423578600,"date":"2015-02-10","index":8420,"close":110.67,"high":110.85,"low":108.66,"open":108.79,"volume":5414400},{"timestamp":1423665000,"date":"2015-02-11","index":8421,"close":110.31,"high":110.8,"low":109.81,"open":110.6,"volume":4552900},{"timestamp":1423751400,"date":"2015-02-12","index":8422,"close":112.16,"high":112.2,"low":110.21,"open":110.81,"volume":4592200},{"timestamp":1423837800,"date":"2015-02-13","index":8423,"close":111.89,"high":112.39,"low":111.3,"open":112.01,"volume":5098600},{"timestamp":1424183400,"date":"2015-02-17","index":8424,"close":112,"high":112.23,"low":110.62,"open":111.69,"volume":6028600},{"timestamp":1424269800,"date":"2015-02-18","index":8425,"close":111.99,"high":112.17,"low":111,"open":111.6,"volume":3731600},{"timestamp":1424356200,"date":"2015-02-19","index":8426,"close":110.94,"high":112.45,"low":110.64,"open":112.01,"volume":5910600},{"timestamp":1424442600,"date":"2015-02-20","index":8427,"close":112.24,"high":112.25,"low":110.05,"open":110.81,"volume":7276100},{"timestamp":1424701800,"date":"2015-02-23","index":8428,"close":112.28,"high":113.16,"low":111.8,"open":112.99,"volume":5638000}],"post":[{"timestamp":1424788200,"date":"2015-02-24","index":8429,"close":116.75,"high":117.92,"low":115.13,"open":117.5,"volume":12775500},{"timestamp":1424874600,"date":"2015-02-25","index":8430,"close":116.31,"high":117.35,"low":115.85,"open":117.35,"volume":7328200},{"timestamp":1424961000,"date":"2015-02-26","index":8431,"close":115.38,"high":116.42,"low":115.2,"open":116,"volume":5649900},{"timestamp":1425047400,"date":"2015-02-27","index":8432,"close":114.75,"high":115.67,"low":114.56,"open":115.19,"volume":5732600},{"timestamp":1425306600,"date":"2015-03-02","index":8433,"close":116.12,"high":117.06,"low":114.86,"open":114.86,"volume":5971900},{"timestamp":1425393000,"date":"2015-03-03","index":8434,"close":116.07,"high":116.12,"low":114.8,"open":116.11,"volume":3784800},{"timestamp":1425479400,"date":"2015-03-04","index":8435,"close":114.76,"high":115.47,"low":114.25,"open":115.39,"volume":3799000},{"timestamp":1425565800,"date":"2015-03-05","index":8436,"close":115.91,"high":116.1,"low":115.06,"open":115.23,"volume":4088700},{"timestamp":1425652200,"date":"2015-03-06","index":8437,"close":114.45,"high":115.96,"low":114,"open":115.96,"volume":5169200},{"timestamp":1425907800,"date":"2015-03-09","index":8438,"close":115.25,"high":115.48,"low":114.37,"open":114.38,"volume":5351200},{"timestamp":1425994200,"date":"2015-03-10","index":8439,"close":112.56,"high":114.34,"low":112.56,"open":113.85,"volume":5685000}]},{"date":"2014-11-18","estimated":1.13,"reported":1.11,"pre":[{"timestamp":1415025000,"date":"2014-11-03","index":8353,"close":96.09,"high":96.83,"low":95.98,"open":96.81,"volume":7614200},{"timestamp":1415111400,"date":"2014-11-04","index":8354,"close":95.96,"high":96.18,"low":95.19,"open":96.06,"volume":5349600},{"timestamp":1415197800,"date":"2014-11-05","index":8355,"close":95.78,"high":96.85,"low":95.15,"open":96.59,"volume":5002700},{"timestamp":1415284200,"date":"2014-11-06","index":8356,"close":97.29,"high":97.51,"low":96.01,"open":96.35,"volume":4016900},{"timestamp":1415370600,"date":"2014-11-07","index":8357,"close":97.65,"high":97.75,"low":96.69,"open":97.17,"volume":3429600},{"timestamp":1415629800,"date":"2014-11-10","index":8358,"close":98.16,"high":98.17,"low":97,"open":97.64,"volume":3662300},{"timestamp":1415716200,"date":"2014-11-11","index":8359,"close":98.14,"high":98.75,"low":97.88,"open":98.46,"volume":3818400},{"timestamp":1415802600,"date":"2014-11-12","index":8360,"close":98.49,"high":98.7,"low":97.61,"open":98.3,"volume":4629400},{"timestamp":1415889000,"date":"2014-11-13","index":8361,"close":99,"high":99.36,"low":98.34,"open":98.9,"volume":3182800},{"timestamp":1415975400,"date":"2014-11-14","index":8362,"close":98.24,"high":99,"low":98.02,"open":98.9,"volume":4085500},{"timestamp":1416234600,"date":"2014-11-17","index":8363,"close":98.03,"high":98.95,"low":97.8,"open":98.17,"volume":8581600}],"post":[{"timestamp":1416321000,"date":"2014-11-18","index":8364,"close":95.98,"high":97.71,"low":95.98,"open":97.15,"volume":10384400},{"timestamp":1416407400,"date":"2014-11-19","index":8365,"close":96.7,"high":97.31,"low":96,"open":96.55,"volume":6831100},{"timestamp":1416493800,"date":"2014-11-20","index":8366,"close":97.57,"high":97.97,"low":96.02,"open":96.08,"volume":4958800},{"timestamp":1416580200,"date":"2014-11-21","index":8367,"close":98.28,"high":99.1,"low":97.82,"open":98.98,"volume":6806800},{"timestamp":1416839400,"date":"2014-11-24","index":8368,"close":98.4,"high":98.9,"low":98.22,"open":98.68,"volume":5043600},{"timestamp":1416925800,"date":"2014-11-25","index":8369,"close":97.01,"high":98.87,"low":96.41,"open":98.64,"volume":7992000},{"timestamp":1417012200,"date":"2014-11-26","index":8370,"close":97.7,"high":97.71,"low":97.01,"open":97.06,"volume":4337900},{"timestamp":1417185000,"date":"2014-11-28","index":8371,"close":99.4,"high":99.8,"low":98,"open":98.06,"volume":3305800},{"timestamp":1417444200,"date":"2014-12-01","index":8372,"close":98.88,"high":99.61,"low":98.31,"open":99.49,"volume":4393700},{"timestamp":1417530600,"date":"2014-12-02","index":8373,"close":98.16,"high":99,"low":97.99,"open":98.62,"volume":4677700},{"timestamp":1417617000,"date":"2014-12-03","index":8374,"close":98.59,"high":98.74,"low":98.04,"open":98.1,"volume":4357200}]},{"date":"2014-08-19","estimated":1.45,"reported":1.52,"pre":[{"timestamp":1407159000,"date":"2014-08-04","index":8289,"close":80.03,"high":80.25,"low":79.66,"open":79.7,"volume":7025000},{"timestamp":1407245400,"date":"2014-08-05","index":8290,"close":80.03,"high":80.86,"low":79.78,"open":79.78,"volume":5895500},{"timestamp":1407331800,"date":"2014-08-06","index":8291,"close":80.52,"high":81.02,"low":79.85,"open":79.94,"volume":4228200},{"timestamp":1407418200,"date":"2014-08-07","index":8292,"close":80.47,"high":81.07,"low":80.29,"open":80.75,"volume":4045900},{"timestamp":1407504600,"date":"2014-08-08","index":8293,"close":82.43,"high":82.46,"low":80.88,"open":81.07,"volume":7226500},{"timestamp":1407763800,"date":"2014-08-11","index":8294,"close":82.88,"high":83.07,"low":82.5,"open":82.61,"volume":3952000},{"timestamp":1407850200,"date":"2014-08-12","index":8295,"close":82.92,"high":83.09,"low":82.68,"open":82.75,"volume":3657100},{"timestamp":1407936600,"date":"2014-08-13","index":8296,"close":83.12,"high":83.39,"low":82.74,"open":82.98,"volume":4498700},{"timestamp":1408023000,"date":"2014-08-14","index":8297,"close":83.86,"high":83.97,"low":82.74,"open":83.09,"volume":4923000},{"timestamp":1408109400,"date":"2014-08-15","index":8298,"close":83.69,"high":84.09,"low":82.85,"open":84.04,"volume":5383500},{"timestamp":1408368600,"date":"2014-08-18","index":8299,"close":83.59,"high":84.62,"low":83.29,"open":84.21,"volume":9475300}],"post":[{"timestamp":1408455000,"date":"2014-08-19","index":8300,"close":88.23,"high":88.99,"low":86.57,"open":86.9,"volume":18244600},{"timestamp":1408541400,"date":"2014-08-20","index":8301,"close":90.75,"high":91.07,"low":88.08,"open":88.17,"volume":13394200},{"timestamp":1408627800,"date":"2014-08-21","index":8302,"close":91.15,"high":91.81,"low":90.67,"open":90.68,"volume":8315900},{"timestamp":1408714200,"date":"2014-08-22","index":8303,"close":91.03,"high":91.33,"low":90.65,"open":90.74,"volume":6939200},{"timestamp":1408973400,"date":"2014-08-25","index":8304,"close":91.2,"high":91.82,"low":90.95,"open":91.25,"volume":7328700},{"timestamp":1409059800,"date":"2014-08-26","index":8305,"close":91.63,"high":91.83,"low":90.9,"open":90.98,"volume":5396400},{"timestamp":1409146200,"date":"2014-08-27","index":8306,"close":91.87,"high":91.96,"low":91.31,"open":91.68,"volume":4320200},{"timestamp":1409232600,"date":"2014-08-28","index":8307,"close":92.51,"high":92.73,"low":91.27,"open":91.4,"volume":7575700},{"timestamp":1409319000,"date":"2014-08-29","index":8308,"close":93.5,"high":93.52,"low":92.61,"open":92.74,"volume":7672200},{"timestamp":1409664600,"date":"2014-09-02","index":8309,"close":91.15,"high":93.31,"low":89.85,"open":93.04,"volume":20753200},{"timestamp":1409751000,"date":"2014-09-03","index":8310,"close":89,"high":91.31,"low":88.98,"open":91.11,"volume":15410400}]},{"date":"2014-05-20","estimated":0.99,"reported":0.96,"pre":[{"timestamp":1399296600,"date":"2014-05-05","index":8226,"close":78.69,"high":79.18,"low":78.56,"open":79.04,"volume":3521000},{"timestamp":1399383000,"date":"2014-05-06","index":8227,"close":77.42,"high":78.76,"low":77.35,"open":78.64,"volume":6475800},{"timestamp":1399469400,"date":"2014-05-07","index":8228,"close":77.08,"high":77.96,"low":76.52,"open":77.85,"volume":5378600},{"timestamp":1399555800,"date":"2014-05-08","index":8229,"close":77.05,"high":77.73,"low":76.66,"open":76.94,"volume":5485100},{"timestamp":1399642200,"date":"2014-05-09","index":8230,"close":77.71,"high":77.75,"low":76.81,"open":77.06,"volume":4345800},{"timestamp":1399901400,"date":"2014-05-12","index":8231,"close":78.27,"high":78.44,"low":77.75,"open":77.82,"volume":4324200},{"timestamp":1399987800,"date":"2014-05-13","index":8232,"close":77.27,"high":78.68,"low":77.04,"open":78.36,"volume":5455500},{"timestamp":1400074200,"date":"2014-05-14","index":8233,"close":76.31,"high":77.37,"low":76.17,"open":77.33,"volume":6870000},{"timestamp":1400160600,"date":"2014-05-15","index":8234,"close":76.24,"high":76.29,"low":75.32,"open":76.05,"volume":6304700},{"timestamp":1400247000,"date":"2014-05-16","index":8235,"close":77.36,"high":77.37,"low":76.66,"open":76.79,"volume":7039400},{"timestamp":1400506200,"date":"2014-05-19","index":8236,"close":76.5,"high":77.07,"low":76.37,"open":76.58,"volume":7733800}],"post":[{"timestamp":1400592600,"date":"2014-05-20","index":8237,"close":77.96,"high":78.82,"low":77.4,"open":77.92,"volume":15432200},{"timestamp":1400679000,"date":"2014-05-21","index":8238,"close":78.08,"high":78.51,"low":77.75,"open":78.25,"volume":6693900},{"timestamp":1400765400,"date":"2014-05-22","index":8239,"close":78.78,"high":79.05,"low":77.76,"open":77.76,"volume":5265900},{"timestamp":1400851800,"date":"2014-05-23","index":8240,"close":79.18,"high":79.4,"low":78.51,"open":78.77,"volume":5003100},{"timestamp":1401197400,"date":"2014-05-27","index":8241,"close":79.69,"high":80,"low":79.3,"open":79.38,"volume":4760600},{"timestamp":1401283800,"date":"2014-05-28","index":8242,"close":79.68,"high":80,"low":79.27,"open":79.75,"volume":4002200},{"timestamp":1401370200,"date":"2014-05-29","index":8243,"close":79.9,"high":79.99,"low":79.44,"open":79.88,"volume":4408900},{"timestamp":1401456600,"date":"2014-05-30","index":8244,"close":80.23,"high":80.27,"low":79.58,"open":79.77,"volume":4528000},{"timestamp":1401715800,"date":"2014-06-02","index":8245,"close":80.84,"high":81.06,"low":80.17,"open":80.25,"volume":6817700},{"timestamp":1401802200,"date":"2014-06-03","index":8246,"close":80.67,"high":80.88,"low":80.15,"open":80.19,"volume":5477700},{"timestamp":1401888600,"date":"2014-06-04","index":8247,"close":80.54,"high":80.89,"low":80.06,"open":80.32,"volume":4961600}]},{"date":"2014-02-25","estimated":0.71,"reported":0.73,"pre":[{"timestamp":1391783400,"date":"2014-02-07","index":8167,"close":76.45,"high":76.6,"low":75.85,"open":76.17,"volume":6194200},{"timestamp":1392042600,"date":"2014-02-10","index":8168,"close":76.41,"high":76.59,"low":75.88,"open":76.56,"volume":6343600},{"timestamp":1392129000,"date":"2014-02-11","index":8169,"close":76.7,"high":76.99,"low":76.17,"open":76.44,"volume":6292900},{"timestamp":1392215400,"date":"2014-02-12","index":8170,"close":77.28,"high":77.33,"low":76.67,"open":76.91,"volume":7345900},{"timestamp":1392301800,"date":"2014-02-13","index":8171,"close":77.59,"high":77.87,"low":76.94,"open":77.34,"volume":6586900},{"timestamp":1392388200,"date":"2014-02-14","index":8172,"close":77.93,"high":78.13,"low":77.32,"open":77.75,"volume":4752300},{"timestamp":1392733800,"date":"2014-02-18","index":8173,"close":77.57,"high":78.08,"low":77.07,"open":77.92,"volume":4954700},{"timestamp":1392820200,"date":"2014-02-19","index":8174,"close":76.45,"high":77.52,"low":76.4,"open":77.25,"volume":7767800},{"timestamp":1392906600,"date":"2014-02-20","index":8175,"close":77.48,"high":77.56,"low":76.54,"open":76.59,"volume":5852200},{"timestamp":1392993000,"date":"2014-02-21","index":8176,"close":77.74,"high":78.04,"low":77.36,"open":77.36,"volume":7764500},{"timestamp":1393252200,"date":"2014-02-24","index":8177,"close":77.87,"high":78.25,"low":77.46,"open":77.84,"volume":11739500}],"post":[{"timestamp":1393338600,"date":"2014-02-25","index":8178,"close":80.98,"high":81,"low":79.33,"open":79.68,"volume":13421700},{"timestamp":1393425000,"date":"2014-02-26","index":8179,"close":81.7,"high":82.71,"low":80.79,"open":80.99,"volume":9737800},{"timestamp":1393511400,"date":"2014-02-27","index":8180,"close":81.97,"high":82.2,"low":80.61,"open":81.66,"volume":6040900},{"timestamp":1393597800,"date":"2014-02-28","index":8181,"close":82.03,"high":83.1,"low":81.39,"open":81.89,"volume":7239600},{"timestamp":1393857000,"date":"2014-03-03","index":8182,"close":82,"high":82.03,"low":80.62,"open":80.73,"volume":8359500},{"timestamp":1393943400,"date":"2014-03-04","index":8183,"close":82.87,"high":83.2,"low":82.71,"open":82.89,"volume":6367600},{"timestamp":1394029800,"date":"2014-03-05","index":8184,"close":82.91,"high":83.2,"low":82.58,"open":82.91,"volume":5069900},{"timestamp":1394116200,"date":"2014-03-06","index":8185,"close":82.41,"high":82.89,"low":82.23,"open":82.78,"volume":6168400},{"timestamp":1394202600,"date":"2014-03-07","index":8186,"close":82.55,"high":82.67,"low":82.04,"open":82.61,"volume":5287700},{"timestamp":1394458200,"date":"2014-03-10","index":8187,"close":82.18,"high":82.54,"low":81.73,"open":82.44,"volume":4139000},{"timestamp":1394544600,"date":"2014-03-11","index":8188,"close":81.29,"high":81.85,"low":81.05,"open":81.69,"volume":4667900}]},{"date":"2013-11-19","estimated":0.9,"reported":0.95,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":8102,"close":77,"high":77.42,"low":76.61,"open":77.18,"volume":3906500},{"timestamp":1383661800,"date":"2013-11-05","index":8103,"close":76.65,"high":76.8,"low":76.07,"open":76.78,"volume":6035300},{"timestamp":1383748200,"date":"2013-11-06","index":8104,"close":76.42,"high":76.79,"low":75.91,"open":76.72,"volume":5059600},{"timestamp":1383834600,"date":"2013-11-07","index":8105,"close":75.69,"high":77.19,"low":75.67,"open":76.82,"volume":5424600},{"timestamp":1383921000,"date":"2013-11-08","index":8106,"close":75.48,"high":75.71,"low":74.78,"open":75.28,"volume":9229700},{"timestamp":1384180200,"date":"2013-11-11","index":8107,"close":75.37,"high":75.67,"low":74.93,"open":75.27,"volume":5774000},{"timestamp":1384266600,"date":"2013-11-12","index":8108,"close":76.18,"high":76.59,"low":75.72,"open":75.84,"volume":6629200},{"timestamp":1384353000,"date":"2013-11-13","index":8109,"close":77.6,"high":77.69,"low":75.69,"open":75.69,"volume":7064700},{"timestamp":1384439400,"date":"2013-11-14","index":8110,"close":78.94,"high":79.34,"low":78.06,"open":78.14,"volume":6843800},{"timestamp":1384525800,"date":"2013-11-15","index":8111,"close":80.03,"high":80.09,"low":78.56,"open":78.84,"volume":10414800},{"timestamp":1384785000,"date":"2013-11-18","index":8112,"close":79.67,"high":80.47,"low":79.19,"open":80,"volume":8613000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":8113,"close":80.38,"high":82.27,"low":80.26,"open":82.22,"volume":12236700},{"timestamp":1384957800,"date":"2013-11-20","index":8114,"close":79.75,"high":80.73,"low":79.38,"open":80.73,"volume":7236900},{"timestamp":1385044200,"date":"2013-11-21","index":8115,"close":79.83,"high":80.06,"low":79.36,"open":80.06,"volume":5618600},{"timestamp":1385130600,"date":"2013-11-22","index":8116,"close":79.18,"high":79.82,"low":78.78,"open":79.6,"volume":7786200},{"timestamp":1385389800,"date":"2013-11-25","index":8117,"close":79.75,"high":80.04,"low":79.3,"open":79.3,"volume":5496100},{"timestamp":1385476200,"date":"2013-11-26","index":8118,"close":80.35,"high":80.9,"low":80.09,"open":80.21,"volume":9360700},{"timestamp":1385562600,"date":"2013-11-27","index":8119,"close":80.66,"high":80.75,"low":80.12,"open":80.34,"volume":5450000},{"timestamp":1385735400,"date":"2013-11-29","index":8120,"close":80.67,"high":81.39,"low":80.63,"open":80.88,"volume":3372600},{"timestamp":1385994600,"date":"2013-12-02","index":8121,"close":79.77,"high":80.75,"low":79.52,"open":80.45,"volume":5915600},{"timestamp":1386081000,"date":"2013-12-03","index":8122,"close":78.71,"high":79.48,"low":78.31,"open":78.96,"volume":7276900},{"timestamp":1386167400,"date":"2013-12-04","index":8123,"close":78.4,"high":78.75,"low":77.7,"open":78.15,"volume":7148800}]},{"date":"2013-08-20","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":8038,"close":79.66,"high":79.95,"low":79.37,"open":79.95,"volume":3578500},{"timestamp":1375795800,"date":"2013-08-06","index":8039,"close":80.05,"high":80.33,"low":78.74,"open":79.62,"volume":6311100},{"timestamp":1375882200,"date":"2013-08-07","index":8040,"close":78.83,"high":79.57,"low":78.6,"open":79.56,"volume":5322200},{"timestamp":1375968600,"date":"2013-08-08","index":8041,"close":80.04,"high":80.22,"low":79.09,"open":79.43,"volume":4467900},{"timestamp":1376055000,"date":"2013-08-09","index":8042,"close":78.97,"high":79.73,"low":78.53,"open":79.68,"volume":5299300},{"timestamp":1376314200,"date":"2013-08-12","index":8043,"close":79.2,"high":79.54,"low":78.58,"open":78.62,"volume":3844400},{"timestamp":1376400600,"date":"2013-08-13","index":8044,"close":79.44,"high":79.64,"low":78.08,"open":79.14,"volume":6956400},{"timestamp":1376487000,"date":"2013-08-14","index":8045,"close":77.44,"high":79.23,"low":77.18,"open":79.15,"volume":8648100},{"timestamp":1376573400,"date":"2013-08-15","index":8046,"close":75.14,"high":76.6,"low":74.86,"open":76.48,"volume":13702000},{"timestamp":1376659800,"date":"2013-08-16","index":8047,"close":75.38,"high":76.35,"low":74.93,"open":75.19,"volume":9138200},{"timestamp":1376919000,"date":"2013-08-19","index":8048,"close":75.21,"high":76.44,"low":75.18,"open":75.49,"volume":9184100}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":8049,"close":74.29,"high":77.5,"low":73.65,"open":77.04,"volume":17038100},{"timestamp":1377091800,"date":"2013-08-21","index":8050,"close":73.73,"high":75.33,"low":73.43,"open":74.6,"volume":10788400},{"timestamp":1377178200,"date":"2013-08-22","index":8051,"close":74,"high":74.2,"low":73.35,"open":73.91,"volume":6668700},{"timestamp":1377264600,"date":"2013-08-23","index":8052,"close":73.89,"high":74.2,"low":73.11,"open":74.15,"volume":7730800},{"timestamp":1377523800,"date":"2013-08-26","index":8053,"close":75.43,"high":76.15,"low":73.82,"open":73.83,"volume":10362900},{"timestamp":1377610200,"date":"2013-08-27","index":8054,"close":74.12,"high":75.23,"low":73.95,"open":74.85,"volume":8264200},{"timestamp":1377696600,"date":"2013-08-28","index":8055,"close":75.03,"high":75.32,"low":74.01,"open":74.11,"volume":7076000},{"timestamp":1377783000,"date":"2013-08-29","index":8056,"close":75.05,"high":75.66,"low":74.8,"open":74.97,"volume":5704200},{"timestamp":1377869400,"date":"2013-08-30","index":8057,"close":74.49,"high":75.13,"low":74.18,"open":75.12,"volume":6331300},{"timestamp":1378215000,"date":"2013-09-03","index":8058,"close":73.9,"high":75.25,"low":73.68,"open":74.83,"volume":7802800},{"timestamp":1378301400,"date":"2013-09-04","index":8059,"close":74.14,"high":74.51,"low":73.74,"open":73.98,"volume":8271600}]},{"date":"2013-05-21","estimated":0.77,"reported":0.83,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7975,"close":75.26,"high":75.37,"low":73.88,"open":73.88,"volume":5731200},{"timestamp":1367933400,"date":"2013-05-07","index":7976,"close":75.07,"high":75.28,"low":74.6,"open":75.24,"volume":5582300},{"timestamp":1368019800,"date":"2013-05-08","index":7977,"close":75.42,"high":75.5,"low":74.92,"open":75.19,"volume":6536600},{"timestamp":1368106200,"date":"2013-05-09","index":7978,"close":75.87,"high":76.18,"low":75.36,"open":75.36,"volume":6338300},{"timestamp":1368192600,"date":"2013-05-10","index":7979,"close":76.01,"high":76.2,"low":75.41,"open":76.14,"volume":5169700},{"timestamp":1368451800,"date":"2013-05-13","index":7980,"close":76.67,"high":76.85,"low":75.95,"open":76.01,"volume":4466100},{"timestamp":1368538200,"date":"2013-05-14","index":7981,"close":77.32,"high":77.42,"low":76.75,"open":76.78,"volume":6071700},{"timestamp":1368624600,"date":"2013-05-15","index":7982,"close":77.88,"high":78.25,"low":77.44,"open":77.6,"volume":6706200},{"timestamp":1368711000,"date":"2013-05-16","index":7983,"close":76.75,"high":78.54,"low":76.69,"open":77.5,"volume":8299200},{"timestamp":1368797400,"date":"2013-05-17","index":7984,"close":76.86,"high":77.15,"low":76.2,"open":76.34,"volume":8735000},{"timestamp":1369056600,"date":"2013-05-20","index":7985,"close":76.76,"high":77,"low":76.5,"open":76.77,"volume":8867700}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7986,"close":78.71,"high":79.47,"low":78.06,"open":79.33,"volume":14108500},{"timestamp":1369229400,"date":"2013-05-22","index":7987,"close":79.69,"high":81.56,"low":79.18,"open":79.26,"volume":14832400},{"timestamp":1369315800,"date":"2013-05-23","index":7988,"close":78.91,"high":79.25,"low":77.79,"open":78.89,"volume":9634900},{"timestamp":1369402200,"date":"2013-05-24","index":7989,"close":78.99,"high":79.39,"low":78.31,"open":78.5,"volume":6188200},{"timestamp":1369747800,"date":"2013-05-28","index":7990,"close":79.82,"high":80.63,"low":79.49,"open":79.94,"volume":7715800},{"timestamp":1369834200,"date":"2013-05-29","index":7991,"close":79.49,"high":79.87,"low":79.09,"open":79.38,"volume":7127000},{"timestamp":1369920600,"date":"2013-05-30","index":7992,"close":79.44,"high":80.1,"low":79.13,"open":79.55,"volume":5449100},{"timestamp":1370007000,"date":"2013-05-31","index":7993,"close":78.66,"high":80.38,"low":78.66,"open":79.54,"volume":6905600},{"timestamp":1370266200,"date":"2013-06-03","index":7994,"close":79.08,"high":79.08,"low":78.05,"open":78.65,"volume":6191400},{"timestamp":1370352600,"date":"2013-06-04","index":7995,"close":76.63,"high":78.82,"low":76.08,"open":78.5,"volume":8791700},{"timestamp":1370439000,"date":"2013-06-05","index":7996,"close":75.1,"high":76.85,"low":74.9,"open":76.11,"volume":8761500}]},{"date":"2013-02-26","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1360333800,"date":"2013-02-08","index":7916,"close":67.01,"high":67.02,"low":66.41,"open":66.55,"volume":4459000},{"timestamp":1360593000,"date":"2013-02-11","index":7917,"close":66.38,"high":66.98,"low":66.22,"open":66.87,"volume":3953500},{"timestamp":1360679400,"date":"2013-02-12","index":7918,"close":67.32,"high":67.43,"low":66.52,"open":66.7,"volume":4932500},{"timestamp":1360765800,"date":"2013-02-13","index":7919,"close":67.45,"high":67.67,"low":67.18,"open":67.52,"volume":3668900},{"timestamp":1360852200,"date":"2013-02-14","index":7920,"close":67.34,"high":67.47,"low":66.96,"open":67.13,"volume":5439700},{"timestamp":1360938600,"date":"2013-02-15","index":7921,"close":67.52,"high":67.99,"low":66.8,"open":67.52,"volume":8131200},{"timestamp":1361284200,"date":"2013-02-19","index":7922,"close":67.55,"high":67.92,"low":66.95,"open":67.63,"volume":5455500},{"timestamp":1361370600,"date":"2013-02-20","index":7923,"close":66.44,"high":67.6,"low":66.37,"open":67.44,"volume":5598400},{"timestamp":1361457000,"date":"2013-02-21","index":7924,"close":64.38,"high":65.92,"low":64.29,"open":65.86,"volume":10622400},{"timestamp":1361543400,"date":"2013-02-22","index":7925,"close":65.58,"high":65.74,"low":64.5,"open":64.8,"volume":7500700},{"timestamp":1361802600,"date":"2013-02-25","index":7926,"close":63.92,"high":66.55,"low":63.82,"open":65.96,"volume":10268800}],"post":[{"timestamp":1361889000,"date":"2013-02-26","index":7927,"close":67.56,"high":68,"low":65.49,"open":65.56,"volume":22792900},{"timestamp":1361975400,"date":"2013-02-27","index":7928,"close":68.06,"high":68.28,"low":67.37,"open":67.58,"volume":14180400},{"timestamp":1362061800,"date":"2013-02-28","index":7929,"close":68.5,"high":69.19,"low":67.86,"open":67.91,"volume":8705100},{"timestamp":1362148200,"date":"2013-03-01","index":7930,"close":69.03,"high":69.11,"low":68.09,"open":68.38,"volume":6241800},{"timestamp":1362407400,"date":"2013-03-04","index":7931,"close":70.29,"high":70.3,"low":68.93,"open":68.95,"volume":8375900},{"timestamp":1362493800,"date":"2013-03-05","index":7932,"close":70.47,"high":70.96,"low":70.12,"open":70.58,"volume":8323800},{"timestamp":1362580200,"date":"2013-03-06","index":7933,"close":70.48,"high":70.96,"low":70.28,"open":70.47,"volume":5276600},{"timestamp":1362666600,"date":"2013-03-07","index":7934,"close":70.25,"high":70.5,"low":69.94,"open":70.4,"volume":4998300},{"timestamp":1362753000,"date":"2013-03-08","index":7935,"close":71.37,"high":71.45,"low":70.39,"open":70.59,"volume":6470300},{"timestamp":1363008600,"date":"2013-03-11","index":7936,"close":71.32,"high":71.38,"low":71,"open":71.32,"volume":4902500},{"timestamp":1363095000,"date":"2013-03-12","index":7937,"close":70.75,"high":71.14,"low":70.46,"open":70.9,"volume":4450400}]},{"date":"2012-11-13","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1351171800,"date":"2012-10-25","index":7846,"close":60.48,"high":61.89,"low":60.31,"open":61.7,"volume":9604000},{"timestamp":1351258200,"date":"2012-10-26","index":7847,"close":60.04,"high":60.46,"low":59.44,"open":60.38,"volume":10458600},{"timestamp":1351690200,"date":"2012-10-31","index":7848,"close":61.38,"high":63,"low":60.89,"open":62.76,"volume":13817800},{"timestamp":1351776600,"date":"2012-11-01","index":7849,"close":62.26,"high":62.39,"low":61.72,"open":61.95,"volume":6879900},{"timestamp":1351863000,"date":"2012-11-02","index":7850,"close":62.02,"high":62.91,"low":61.98,"open":62.55,"volume":8905700},{"timestamp":1352125800,"date":"2012-11-05","index":7851,"close":62.38,"high":62.53,"low":61.93,"open":62.02,"volume":4904200},{"timestamp":1352212200,"date":"2012-11-06","index":7852,"close":62.62,"high":62.9,"low":62.33,"open":62.59,"volume":7017900},{"timestamp":1352298600,"date":"2012-11-07","index":7853,"close":61.99,"high":62.37,"low":61.43,"open":62.34,"volume":8778000},{"timestamp":1352385000,"date":"2012-11-08","index":7854,"close":60.86,"high":61.99,"low":60.84,"open":61.8,"volume":7251300},{"timestamp":1352471400,"date":"2012-11-09","index":7855,"close":60.96,"high":61.35,"low":60.31,"open":60.66,"volume":6562300},{"timestamp":1352730600,"date":"2012-11-12","index":7856,"close":61.16,"high":61.43,"low":60.5,"open":61.24,"volume":8353500}],"post":[{"timestamp":1352817000,"date":"2012-11-13","index":7857,"close":63.38,"high":64.44,"low":62.15,"open":62.35,"volume":21441300},{"timestamp":1352903400,"date":"2012-11-14","index":7858,"close":61.47,"high":63.5,"low":61.32,"open":63.24,"volume":13379700},{"timestamp":1352989800,"date":"2012-11-15","index":7859,"close":61.25,"high":61.88,"low":61.04,"open":61.27,"volume":8204600},{"timestamp":1353076200,"date":"2012-11-16","index":7860,"close":62.12,"high":62.28,"low":61.03,"open":61.03,"volume":9059100},{"timestamp":1353335400,"date":"2012-11-19","index":7861,"close":63.33,"high":63.34,"low":62.3,"open":62.49,"volume":10036100},{"timestamp":1353421800,"date":"2012-11-20","index":7862,"close":63.82,"high":63.87,"low":63.15,"open":63.22,"volume":8560400},{"timestamp":1353508200,"date":"2012-11-21","index":7863,"close":64.09,"high":64.18,"low":63.5,"open":63.66,"volume":5574000},{"timestamp":1353681000,"date":"2012-11-23","index":7864,"close":64.82,"high":64.83,"low":64.12,"open":64.28,"volume":3721900},{"timestamp":1353940200,"date":"2012-11-26","index":7865,"close":64.67,"high":64.89,"low":64.16,"open":64.6,"volume":6719200},{"timestamp":1354026600,"date":"2012-11-27","index":7866,"close":64.16,"high":64.46,"low":63.55,"open":64.01,"volume":8234300},{"timestamp":1354113000,"date":"2012-11-28","index":7867,"close":64.83,"high":64.85,"low":63.37,"open":63.87,"volume":7759600}]},{"date":"2012-08-14","estimated":0.97,"reported":1.01,"pre":[{"timestamp":1343655000,"date":"2012-07-30","index":7784,"close":53.25,"high":53.76,"low":52.81,"open":53.46,"volume":9024400},{"timestamp":1343741400,"date":"2012-07-31","index":7785,"close":52.18,"high":53,"low":52.12,"open":52.98,"volume":11606100},{"timestamp":1343827800,"date":"2012-08-01","index":7786,"close":51.68,"high":52.53,"low":51.55,"open":52.31,"volume":8327200},{"timestamp":1343914200,"date":"2012-08-02","index":7787,"close":51.39,"high":52.08,"low":51.21,"open":51.54,"volume":9536700},{"timestamp":1344000600,"date":"2012-08-03","index":7788,"close":52.29,"high":52.34,"low":51.86,"open":52.2,"volume":7484300},{"timestamp":1344259800,"date":"2012-08-06","index":7789,"close":52,"high":52.74,"low":51.94,"open":52.41,"volume":7471600},{"timestamp":1344346200,"date":"2012-08-07","index":7790,"close":52.4,"high":52.53,"low":51.78,"open":52.25,"volume":6519100},{"timestamp":1344432600,"date":"2012-08-08","index":7791,"close":52.79,"high":52.85,"low":51.95,"open":52.13,"volume":5398200},{"timestamp":1344519000,"date":"2012-08-09","index":7792,"close":53.15,"high":53.42,"low":52.49,"open":52.54,"volume":8324900},{"timestamp":1344605400,"date":"2012-08-10","index":7793,"close":53.06,"high":53.09,"low":52.58,"open":52.95,"volume":9086700},{"timestamp":1344864600,"date":"2012-08-13","index":7794,"close":52.82,"high":53.23,"low":52.65,"open":53.15,"volume":9982500}],"post":[{"timestamp":1344951000,"date":"2012-08-14","index":7795,"close":54.71,"high":54.98,"low":53.72,"open":54.15,"volume":19528000},{"timestamp":1345037400,"date":"2012-08-15","index":7796,"close":55,"high":55.34,"low":54.68,"open":54.75,"volume":9630600},{"timestamp":1345123800,"date":"2012-08-16","index":7797,"close":56.31,"high":56.47,"low":54.97,"open":55,"volume":10150600},{"timestamp":1345210200,"date":"2012-08-17","index":7798,"close":56.73,"high":57.18,"low":56.07,"open":56.26,"volume":11263000},{"timestamp":1345469400,"date":"2012-08-20","index":7799,"close":56.57,"high":56.67,"low":55.98,"open":56.57,"volume":8435300},{"timestamp":1345555800,"date":"2012-08-21","index":7800,"close":56.32,"high":56.9,"low":56.12,"open":56.67,"volume":8382600},{"timestamp":1345642200,"date":"2012-08-22","index":7801,"close":56.64,"high":56.92,"low":56.22,"open":56.3,"volume":6677800},{"timestamp":1345728600,"date":"2012-08-23","index":7802,"close":56.55,"high":56.93,"low":56.45,"open":56.58,"volume":6613200},{"timestamp":1345815000,"date":"2012-08-24","index":7803,"close":56.96,"high":57,"low":56.39,"open":56.39,"volume":5784000},{"timestamp":1346074200,"date":"2012-08-27","index":7804,"close":56.67,"high":57.08,"low":56.42,"open":57.08,"volume":7164000},{"timestamp":1346160600,"date":"2012-08-28","index":7805,"close":56.53,"high":56.85,"low":56.2,"open":56.24,"volume":4758300}]},{"date":"2012-05-15","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1335792600,"date":"2012-04-30","index":7721,"close":51.79,"high":51.96,"low":51.58,"open":51.9,"volume":6800700},{"timestamp":1335879000,"date":"2012-05-01","index":7722,"close":52.32,"high":52.75,"low":51.58,"open":51.93,"volume":8474800},{"timestamp":1335965400,"date":"2012-05-02","index":7723,"close":52.71,"high":52.85,"low":52.14,"open":52.19,"volume":10109100},{"timestamp":1336051800,"date":"2012-05-03","index":7724,"close":52.47,"high":52.88,"low":52.24,"open":52.7,"volume":10470300},{"timestamp":1336138200,"date":"2012-05-04","index":7725,"close":51.96,"high":52.36,"low":51.7,"open":52.29,"volume":8564700},{"timestamp":1336397400,"date":"2012-05-07","index":7726,"close":51.39,"high":51.83,"low":51.36,"open":51.6,"volume":8532000},{"timestamp":1336483800,"date":"2012-05-08","index":7727,"close":50.62,"high":51.28,"low":49.81,"open":51.22,"volume":15807200},{"timestamp":1336570200,"date":"2012-05-09","index":7728,"close":50.11,"high":50.37,"low":49.85,"open":50.19,"volume":17577400},{"timestamp":1336656600,"date":"2012-05-10","index":7729,"close":50.62,"high":50.75,"low":50.37,"open":50.52,"volume":16080300},{"timestamp":1336743000,"date":"2012-05-11","index":7730,"close":50.34,"high":50.88,"low":50.05,"open":50.25,"volume":10489700},{"timestamp":1337002200,"date":"2012-05-14","index":7731,"close":49.88,"high":50.59,"low":49.72,"open":50.14,"volume":12329400}],"post":[{"timestamp":1337088600,"date":"2012-05-15","index":7732,"close":48.67,"high":49.5,"low":47.23,"open":47.9,"volume":28826600},{"timestamp":1337175000,"date":"2012-05-16","index":7733,"close":48.77,"high":49.32,"low":48.75,"open":48.9,"volume":14756500},{"timestamp":1337261400,"date":"2012-05-17","index":7734,"close":47.02,"high":48.7,"low":47.01,"open":48.69,"volume":15699100},{"timestamp":1337347800,"date":"2012-05-18","index":7735,"close":47.05,"high":47.54,"low":46.72,"open":47,"volume":12962200},{"timestamp":1337607000,"date":"2012-05-21","index":7736,"close":47.61,"high":47.82,"low":46.37,"open":46.49,"volume":12713000},{"timestamp":1337693400,"date":"2012-05-22","index":7737,"close":48.26,"high":48.58,"low":47.68,"open":47.99,"volume":15028300},{"timestamp":1337779800,"date":"2012-05-23","index":7738,"close":48.74,"high":48.8,"low":47.83,"open":47.98,"volume":13489900},{"timestamp":1337866200,"date":"2012-05-24","index":7739,"close":49.71,"high":49.72,"low":48.67,"open":48.83,"volume":9702000},{"timestamp":1337952600,"date":"2012-05-25","index":7740,"close":49.44,"high":50.09,"low":49.32,"open":49.75,"volume":9819200},{"timestamp":1338298200,"date":"2012-05-29","index":7741,"close":49.78,"high":49.92,"low":49.27,"open":49.62,"volume":8582600},{"timestamp":1338384600,"date":"2012-05-30","index":7742,"close":49.71,"high":49.78,"low":48.91,"open":49.55,"volume":11996300}]},{"date":"2012-02-21","estimated":0.42,"reported":0.5,"pre":[{"timestamp":1328279400,"date":"2012-02-03","index":7662,"close":45.17,"high":45.27,"low":44.82,"open":44.82,"volume":10422700},{"timestamp":1328538600,"date":"2012-02-06","index":7663,"close":45.2,"high":45.28,"low":44.99,"open":45.05,"volume":8091400},{"timestamp":1328625000,"date":"2012-02-07","index":7664,"close":45.46,"high":45.58,"low":45.1,"open":45.13,"volume":9725400},{"timestamp":1328711400,"date":"2012-02-08","index":7665,"close":45.17,"high":45.47,"low":44.85,"open":45.46,"volume":7578800},{"timestamp":1328797800,"date":"2012-02-09","index":7666,"close":45.27,"high":45.37,"low":44.83,"open":45.27,"volume":5356700},{"timestamp":1328884200,"date":"2012-02-10","index":7667,"close":45.33,"high":45.33,"low":44.93,"open":44.97,"volume":5026100},{"timestamp":1329143400,"date":"2012-02-13","index":7668,"close":45.93,"high":46.11,"low":45.45,"open":45.52,"volume":9184000},{"timestamp":1329229800,"date":"2012-02-14","index":7669,"close":46.06,"high":46.21,"low":45.68,"open":45.86,"volume":7717100},{"timestamp":1329316200,"date":"2012-02-15","index":7670,"close":45.71,"high":46.17,"low":45.65,"open":45.76,"volume":7486800},{"timestamp":1329402600,"date":"2012-02-16","index":7671,"close":45.93,"high":46.23,"low":45.72,"open":45.89,"volume":7453800},{"timestamp":1329489000,"date":"2012-02-17","index":7672,"close":46.71,"high":46.72,"low":46.09,"open":46.15,"volume":11555900}],"post":[{"timestamp":1329834600,"date":"2012-02-21","index":7673,"close":46.92,"high":48.07,"low":46.64,"open":48.06,"volume":20475700},{"timestamp":1329921000,"date":"2012-02-22","index":7674,"close":46.57,"high":47.24,"low":46.45,"open":46.8,"volume":11639500},{"timestamp":1330007400,"date":"2012-02-23","index":7675,"close":46.95,"high":47.2,"low":46.52,"open":46.54,"volume":9232100},{"timestamp":1330093800,"date":"2012-02-24","index":7676,"close":46.98,"high":47.14,"low":46.78,"open":47,"volume":9730700},{"timestamp":1330353000,"date":"2012-02-27","index":7677,"close":46.93,"high":47.37,"low":46.59,"open":46.7,"volume":9804600},{"timestamp":1330439400,"date":"2012-02-28","index":7678,"close":47.23,"high":47.33,"low":46.83,"open":47.19,"volume":7947700},{"timestamp":1330525800,"date":"2012-02-29","index":7679,"close":47.57,"high":47.8,"low":47.2,"open":47.21,"volume":11348600},{"timestamp":1330612200,"date":"2012-03-01","index":7680,"close":47.46,"high":47.89,"low":47.29,"open":47.53,"volume":7940900},{"timestamp":1330698600,"date":"2012-03-02","index":7681,"close":47.41,"high":47.63,"low":47.27,"open":47.44,"volume":5916700},{"timestamp":1330957800,"date":"2012-03-05","index":7682,"close":47.39,"high":47.68,"low":46.94,"open":47.28,"volume":9044600},{"timestamp":1331044200,"date":"2012-03-06","index":7683,"close":46.39,"high":46.72,"low":46.12,"open":46.64,"volume":9087000}]},{"date":"2011-11-15","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1320067800,"date":"2011-10-31","index":7597,"close":35.8,"high":36.02,"low":35.68,"open":35.84,"volume":10288000},{"timestamp":1320154200,"date":"2011-11-01","index":7598,"close":35.54,"high":35.98,"low":34.58,"open":34.74,"volume":13087000},{"timestamp":1320240600,"date":"2011-11-02","index":7599,"close":35.99,"high":36.2,"low":35.76,"open":36.11,"volume":9894700},{"timestamp":1320327000,"date":"2011-11-03","index":7600,"close":36.45,"high":36.5,"low":35.69,"open":36.24,"volume":9028600},{"timestamp":1320413400,"date":"2011-11-04","index":7601,"close":36.39,"high":36.42,"low":35.85,"open":36.13,"volume":6245200},{"timestamp":1320676200,"date":"2011-11-07","index":7602,"close":37.34,"high":37.42,"low":36.57,"open":36.71,"volume":12573600},{"timestamp":1320762600,"date":"2011-11-08","index":7603,"close":37.94,"high":38,"low":37.28,"open":37.56,"volume":9872600},{"timestamp":1320849000,"date":"2011-11-09","index":7604,"close":37.16,"high":37.78,"low":37.03,"open":37.45,"volume":10918000},{"timestamp":1320935400,"date":"2011-11-10","index":7605,"close":37.2,"high":37.54,"low":37.05,"open":37.47,"volume":7287700},{"timestamp":1321021800,"date":"2011-11-11","index":7606,"close":38.06,"high":38.38,"low":37.5,"open":37.5,"volume":10185600},{"timestamp":1321281000,"date":"2011-11-14","index":7607,"close":38.25,"high":38.54,"low":37.95,"open":38.15,"volume":13926600}],"post":[{"timestamp":1321367400,"date":"2011-11-15","index":7608,"close":38.07,"high":38.74,"low":37.85,"open":38.58,"volume":15280400},{"timestamp":1321453800,"date":"2011-11-16","index":7609,"close":37.84,"high":38.75,"low":37.58,"open":37.65,"volume":11800000},{"timestamp":1321540200,"date":"2011-11-17","index":7610,"close":37.62,"high":38.09,"low":37.24,"open":37.84,"volume":11376300},{"timestamp":1321626600,"date":"2011-11-18","index":7611,"close":37.88,"high":37.95,"low":37.29,"open":37.83,"volume":11816000},{"timestamp":1321885800,"date":"2011-11-21","index":7612,"close":37.06,"high":37.85,"low":36.69,"open":37.5,"volume":11602100},{"timestamp":1321972200,"date":"2011-11-22","index":7613,"close":37.1,"high":37.47,"low":36.78,"open":37.01,"volume":8235700},{"timestamp":1322058600,"date":"2011-11-23","index":7614,"close":36.52,"high":36.89,"low":36.47,"open":36.78,"volume":6710500},{"timestamp":1322231400,"date":"2011-11-25","index":7615,"close":36.47,"high":36.95,"low":36.41,"open":36.49,"volume":3616800},{"timestamp":1322490600,"date":"2011-11-28","index":7616,"close":37.3,"high":37.72,"low":37.07,"open":37.19,"volume":8060800},{"timestamp":1322577000,"date":"2011-11-29","index":7617,"close":38.96,"high":39.1,"low":37.26,"open":37.4,"volume":20793800},{"timestamp":1322663400,"date":"2011-11-30","index":7618,"close":39.22,"high":39.79,"low":38.59,"open":39.45,"volume":19655000}]},{"date":"2011-08-16","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1312205400,"date":"2011-08-01","index":7533,"close":34.25,"high":35.07,"low":33.88,"open":35.07,"volume":14037800},{"timestamp":1312291800,"date":"2011-08-02","index":7534,"close":32.82,"high":34,"low":32.79,"open":33.86,"volume":18396800},{"timestamp":1312378200,"date":"2011-08-03","index":7535,"close":32.95,"high":32.98,"low":32.35,"open":32.86,"volume":14224700},{"timestamp":1312464600,"date":"2011-08-04","index":7536,"close":31.7,"high":32.72,"low":31.69,"open":32.41,"volume":18946100},{"timestamp":1312551000,"date":"2011-08-05","index":7537,"close":30.74,"high":32.15,"low":30.62,"open":32.07,"volume":36483500},{"timestamp":1312810200,"date":"2011-08-08","index":7538,"close":28.93,"high":30.35,"low":28.92,"open":30.12,"volume":38047000},{"timestamp":1312896600,"date":"2011-08-09","index":7539,"close":30.15,"high":30.26,"low":28.13,"open":29.28,"volume":26132600},{"timestamp":1312983000,"date":"2011-08-10","index":7540,"close":28.51,"high":29.66,"low":28.44,"open":29.32,"volume":23457600},{"timestamp":1313069400,"date":"2011-08-11","index":7541,"close":30.05,"high":30.4,"low":28.32,"open":28.33,"volume":20127300},{"timestamp":1313155800,"date":"2011-08-12","index":7542,"close":30.58,"high":30.65,"low":29.79,"open":30.24,"volume":18736700},{"timestamp":1313415000,"date":"2011-08-15","index":7543,"close":31.46,"high":31.47,"low":30.47,"open":30.66,"volume":15899400}],"post":[{"timestamp":1313501400,"date":"2011-08-16","index":7544,"close":33.12,"high":33.41,"low":32.68,"open":33.03,"volume":28972400},{"timestamp":1313587800,"date":"2011-08-17","index":7545,"close":33.41,"high":33.99,"low":32.92,"open":33.55,"volume":16303100},{"timestamp":1313674200,"date":"2011-08-18","index":7546,"close":32.16,"high":32.81,"low":31.75,"open":32.42,"volume":18497300},{"timestamp":1313760600,"date":"2011-08-19","index":7547,"close":31.88,"high":32.86,"low":31.79,"open":31.85,"volume":15469100},{"timestamp":1314019800,"date":"2011-08-22","index":7548,"close":32.28,"high":32.61,"low":32.03,"open":32.4,"volume":12720900},{"timestamp":1314106200,"date":"2011-08-23","index":7549,"close":33.11,"high":33.15,"low":32.25,"open":32.46,"volume":12545000},{"timestamp":1314192600,"date":"2011-08-24","index":7550,"close":34.37,"high":34.46,"low":32.88,"open":32.98,"volume":19880300},{"timestamp":1314279000,"date":"2011-08-25","index":7551,"close":33.84,"high":34.76,"low":33.62,"open":34.46,"volume":15470400},{"timestamp":1314365400,"date":"2011-08-26","index":7552,"close":34,"high":34.47,"low":33.61,"open":34.1,"volume":18409800},{"timestamp":1314624600,"date":"2011-08-29","index":7553,"close":33.99,"high":34.48,"low":33.8,"open":34.48,"volume":14713500},{"timestamp":1314711000,"date":"2011-08-30","index":7554,"close":33.57,"high":33.83,"low":33.3,"open":33.73,"volume":16123400}]},{"date":"2011-05-17","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1304343000,"date":"2011-05-02","index":7470,"close":37.35,"high":37.67,"low":37.18,"open":37.44,"volume":7918500},{"timestamp":1304429400,"date":"2011-05-03","index":7471,"close":37.35,"high":37.42,"low":37.06,"open":37.08,"volume":8833000},{"timestamp":1304515800,"date":"2011-05-04","index":7472,"close":37.19,"high":37.62,"low":37.1,"open":37.3,"volume":11319900},{"timestamp":1304602200,"date":"2011-05-05","index":7473,"close":37.01,"high":37.43,"low":36.78,"open":37,"volume":13661700},{"timestamp":1304688600,"date":"2011-05-06","index":7474,"close":36.99,"high":37.48,"low":36.77,"open":37.34,"volume":10677800},{"timestamp":1304947800,"date":"2011-05-09","index":7475,"close":36.96,"high":37.09,"low":36.7,"open":36.93,"volume":6550000},{"timestamp":1305034200,"date":"2011-05-10","index":7476,"close":37.27,"high":37.37,"low":36.89,"open":36.89,"volume":6818400},{"timestamp":1305120600,"date":"2011-05-11","index":7477,"close":37.23,"high":37.34,"low":36.92,"open":37.01,"volume":9594900},{"timestamp":1305207000,"date":"2011-05-12","index":7478,"close":37.29,"high":37.43,"low":36.88,"open":37.15,"volume":9749400},{"timestamp":1305293400,"date":"2011-05-13","index":7479,"close":37.01,"high":37.36,"low":36.78,"open":37.31,"volume":8666600},{"timestamp":1305552600,"date":"2011-05-16","index":7480,"close":36.98,"high":37.31,"low":36.55,"open":36.69,"volume":11603500}],"post":[{"timestamp":1305639000,"date":"2011-05-17","index":7481,"close":37.4,"high":37.94,"low":37.19,"open":37.35,"volume":17428400},{"timestamp":1305725400,"date":"2011-05-18","index":7482,"close":37.46,"high":37.54,"low":37.15,"open":37.34,"volume":9069300},{"timestamp":1305811800,"date":"2011-05-19","index":7483,"close":37.39,"high":37.45,"low":37.09,"open":37.45,"volume":7015200},{"timestamp":1305898200,"date":"2011-05-20","index":7484,"close":37.05,"high":37.37,"low":36.9,"open":37.32,"volume":8154000},{"timestamp":1306157400,"date":"2011-05-23","index":7485,"close":36.82,"high":37,"low":36.53,"open":36.69,"volume":9662800},{"timestamp":1306243800,"date":"2011-05-24","index":7486,"close":36.55,"high":36.89,"low":36.46,"open":36.87,"volume":10580400},{"timestamp":1306330200,"date":"2011-05-25","index":7487,"close":36.63,"high":36.71,"low":36.32,"open":36.55,"volume":12316900},{"timestamp":1306416600,"date":"2011-05-26","index":7488,"close":36.19,"high":36.67,"low":36.11,"open":36.45,"volume":8083300},{"timestamp":1306503000,"date":"2011-05-27","index":7489,"close":36,"high":36.42,"low":35.91,"open":36.36,"volume":9596500},{"timestamp":1306848600,"date":"2011-05-31","index":7490,"close":36.28,"high":36.28,"low":36.02,"open":36.18,"volume":8628100},{"timestamp":1306935000,"date":"2011-06-01","index":7491,"close":35.4,"high":36.26,"low":35.4,"open":36.12,"volume":10483000}]},{"date":"2011-02-22","estimated":0.31,"reported":0.36,"pre":[{"timestamp":1296829800,"date":"2011-02-04","index":7411,"close":36.8,"high":37.15,"low":36.52,"open":36.76,"volume":7559900},{"timestamp":1297089000,"date":"2011-02-07","index":7412,"close":36.6,"high":36.88,"low":36.57,"open":36.8,"volume":7046400},{"timestamp":1297175400,"date":"2011-02-08","index":7413,"close":37.16,"high":37.27,"low":36.41,"open":36.63,"volume":6137400},{"timestamp":1297261800,"date":"2011-02-09","index":7414,"close":37.17,"high":37.2,"low":36.97,"open":37.07,"volume":6812400},{"timestamp":1297348200,"date":"2011-02-10","index":7415,"close":37.31,"high":37.45,"low":37.06,"open":37.14,"volume":6009500},{"timestamp":1297434600,"date":"2011-02-11","index":7416,"close":37.48,"high":37.48,"low":36.67,"open":37.03,"volume":10053400},{"timestamp":1297693800,"date":"2011-02-14","index":7417,"close":37.58,"high":37.66,"low":37.27,"open":37.47,"volume":9070800},{"timestamp":1297780200,"date":"2011-02-15","index":7418,"close":37.69,"high":37.73,"low":37.32,"open":37.59,"volume":6538400},{"timestamp":1297866600,"date":"2011-02-16","index":7419,"close":37.86,"high":38.09,"low":37.59,"open":37.74,"volume":6801500},{"timestamp":1297953000,"date":"2011-02-17","index":7420,"close":38.18,"high":38.22,"low":37.61,"open":37.83,"volume":8196500},{"timestamp":1298039400,"date":"2011-02-18","index":7421,"close":38.48,"high":38.5,"low":37.99,"open":38.13,"volume":12894800}],"post":[{"timestamp":1298385000,"date":"2011-02-22","index":7422,"close":38.09,"high":39.38,"low":37.76,"open":39.3,"volume":20604500},{"timestamp":1298471400,"date":"2011-02-23","index":7423,"close":37.3,"high":38.28,"low":36.9,"open":38.01,"volume":15127800},{"timestamp":1298557800,"date":"2011-02-24","index":7424,"close":37.14,"high":37.67,"low":36.78,"open":37.23,"volume":9342800},{"timestamp":1298644200,"date":"2011-02-25","index":7425,"close":37.08,"high":37.48,"low":36.78,"open":37.2,"volume":9723700},{"timestamp":1298903400,"date":"2011-02-28","index":7426,"close":37.47,"high":37.54,"low":37.06,"open":37.15,"volume":9736700},{"timestamp":1298989800,"date":"2011-03-01","index":7427,"close":36.76,"high":37.72,"low":36.69,"open":37.14,"volume":10015500},{"timestamp":1299076200,"date":"2011-03-02","index":7428,"close":36.66,"high":36.99,"low":36.33,"open":36.6,"volume":12677300},{"timestamp":1299162600,"date":"2011-03-03","index":7429,"close":37.55,"high":37.62,"low":36.95,"open":37.02,"volume":8060300},{"timestamp":1299249000,"date":"2011-03-04","index":7430,"close":37.22,"high":37.86,"low":36.78,"open":37.45,"volume":9269600},{"timestamp":1299508200,"date":"2011-03-07","index":7431,"close":36.87,"high":37.7,"low":36.83,"open":37.26,"volume":8888200},{"timestamp":1299594600,"date":"2011-03-08","index":7432,"close":37.04,"high":37.26,"low":36.54,"open":36.72,"volume":14254200}]},{"date":"2010-11-16","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1288618200,"date":"2010-11-01","index":7345,"close":30.71,"high":31.31,"low":30.56,"open":31,"volume":8229900},{"timestamp":1288704600,"date":"2010-11-02","index":7346,"close":31.51,"high":31.97,"low":30.98,"open":31,"volume":15092700},{"timestamp":1288791000,"date":"2010-11-03","index":7347,"close":31.46,"high":31.65,"low":31.04,"open":31.61,"volume":9073300},{"timestamp":1288877400,"date":"2010-11-04","index":7348,"close":31.94,"high":31.98,"low":31.76,"open":31.83,"volume":11096000},{"timestamp":1288963800,"date":"2010-11-05","index":7349,"close":31.92,"high":32.29,"low":31.77,"open":31.95,"volume":10750000},{"timestamp":1289226600,"date":"2010-11-08","index":7350,"close":31.49,"high":31.64,"low":31.2,"open":31.63,"volume":9696400},{"timestamp":1289313000,"date":"2010-11-09","index":7351,"close":31.47,"high":31.51,"low":31.18,"open":31.48,"volume":10268600},{"timestamp":1289399400,"date":"2010-11-10","index":7352,"close":31.68,"high":31.7,"low":31.25,"open":31.48,"volume":11175200},{"timestamp":1289485800,"date":"2010-11-11","index":7353,"close":31.7,"high":31.93,"low":31.33,"open":31.37,"volume":9226300},{"timestamp":1289572200,"date":"2010-11-12","index":7354,"close":31.44,"high":31.76,"low":31.35,"open":31.47,"volume":10594800},{"timestamp":1289831400,"date":"2010-11-15","index":7355,"close":31.39,"high":31.97,"low":31.35,"open":31.43,"volume":9645900}],"post":[{"timestamp":1289917800,"date":"2010-11-16","index":7356,"close":31.71,"high":32.82,"low":31.54,"open":31.7,"volume":25568500},{"timestamp":1290004200,"date":"2010-11-17","index":7357,"close":30.83,"high":31.71,"low":30.67,"open":31.66,"volume":19411800},{"timestamp":1290090600,"date":"2010-11-18","index":7358,"close":30.87,"high":31.09,"low":30.75,"open":30.99,"volume":26258300},{"timestamp":1290177000,"date":"2010-11-19","index":7359,"close":31.22,"high":31.22,"low":30.8,"open":30.8,"volume":25364400},{"timestamp":1290436200,"date":"2010-11-22","index":7360,"close":31.09,"high":31.35,"low":30.88,"open":31.05,"volume":23205700},{"timestamp":1290522600,"date":"2010-11-23","index":7361,"close":30.91,"high":31,"low":30.83,"open":30.98,"volume":11698400},{"timestamp":1290609000,"date":"2010-11-24","index":7362,"close":31.16,"high":31.35,"low":31.08,"open":31.18,"volume":9748600},{"timestamp":1290781800,"date":"2010-11-26","index":7363,"close":31,"high":31.16,"low":30.85,"open":30.92,"volume":4182200},{"timestamp":1291041000,"date":"2010-11-29","index":7364,"close":30.69,"high":30.92,"low":30.33,"open":30.87,"volume":11838700},{"timestamp":1291127400,"date":"2010-11-30","index":7365,"close":30.21,"high":30.61,"low":29.98,"open":30.06,"volume":12889600},{"timestamp":1291213800,"date":"2010-12-01","index":7366,"close":31.61,"high":31.75,"low":30.6,"open":30.6,"volume":17102400}]},{"date":"2010-08-17","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1280755800,"date":"2010-08-02","index":7281,"close":29.12,"high":29.24,"low":28.68,"open":28.82,"volume":17882200},{"timestamp":1280842200,"date":"2010-08-03","index":7282,"close":28.45,"high":29.18,"low":28.41,"open":29.09,"volume":11724700},{"timestamp":1280928600,"date":"2010-08-04","index":7283,"close":28.72,"high":28.93,"low":28.51,"open":28.61,"volume":10987700},{"timestamp":1281015000,"date":"2010-08-05","index":7284,"close":28.71,"high":28.93,"low":28.33,"open":28.52,"volume":9101200},{"timestamp":1281101400,"date":"2010-08-06","index":7285,"close":28.68,"high":28.68,"low":28.21,"open":28.53,"volume":11372800},{"timestamp":1281360600,"date":"2010-08-09","index":7286,"close":28.7,"high":28.97,"low":28.68,"open":28.77,"volume":8354900},{"timestamp":1281447000,"date":"2010-08-10","index":7287,"close":28.24,"high":28.52,"low":28.02,"open":28.4,"volume":13866400},{"timestamp":1281533400,"date":"2010-08-11","index":7288,"close":27.71,"high":28.06,"low":27.6,"open":27.93,"volume":11672600},{"timestamp":1281619800,"date":"2010-08-12","index":7289,"close":27.61,"high":27.75,"low":27.31,"open":27.53,"volume":9886800},{"timestamp":1281706200,"date":"2010-08-13","index":7290,"close":27.31,"high":27.71,"low":27.27,"open":27.51,"volume":9316000},{"timestamp":1281965400,"date":"2010-08-16","index":7291,"close":27.38,"high":28.07,"low":27.28,"open":27.5,"volume":12152400}],"post":[{"timestamp":1282051800,"date":"2010-08-17","index":7292,"close":28.31,"high":28.8,"low":27.71,"open":28.03,"volume":22537900},{"timestamp":1282138200,"date":"2010-08-18","index":7293,"close":28.86,"high":29,"low":28.32,"open":28.35,"volume":13733000},{"timestamp":1282224600,"date":"2010-08-19","index":7294,"close":28.22,"high":28.85,"low":27.97,"open":28.56,"volume":14149300},{"timestamp":1282311000,"date":"2010-08-20","index":7295,"close":28.17,"high":28.32,"low":27.89,"open":28.08,"volume":12430300},{"timestamp":1282570200,"date":"2010-08-23","index":7296,"close":27.83,"high":28.64,"low":27.8,"open":28.56,"volume":11447300},{"timestamp":1282656600,"date":"2010-08-24","index":7297,"close":27.78,"high":28.08,"low":27.1,"open":27.55,"volume":16615700},{"timestamp":1282743000,"date":"2010-08-25","index":7298,"close":28.33,"high":28.5,"low":27.59,"open":27.59,"volume":14357500},{"timestamp":1282829400,"date":"2010-08-26","index":7299,"close":28.38,"high":28.56,"low":28.27,"open":28.39,"volume":12712200},{"timestamp":1282915800,"date":"2010-08-27","index":7300,"close":28.74,"high":28.84,"low":28.26,"open":28.52,"volume":12750900},{"timestamp":1283175000,"date":"2010-08-30","index":7301,"close":27.99,"high":28.8,"low":27.98,"open":28.74,"volume":9632800},{"timestamp":1283261400,"date":"2010-08-31","index":7302,"close":27.82,"high":28.08,"low":27.55,"open":27.63,"volume":12408200}]},{"date":"2010-05-18","estimated":0.4,"reported":0.45,"pre":[{"timestamp":1272893400,"date":"2010-05-03","index":7218,"close":35.87,"high":36.06,"low":35.17,"open":35.39,"volume":12644500},{"timestamp":1272979800,"date":"2010-05-04","index":7219,"close":35.42,"high":35.59,"low":34.79,"open":35.56,"volume":25531100},{"timestamp":1273066200,"date":"2010-05-05","index":7220,"close":35.24,"high":35.67,"low":35.03,"open":35.23,"volume":24373800},{"timestamp":1273152600,"date":"2010-05-06","index":7221,"close":33.96,"high":35.38,"low":32.07,"open":34.92,"volume":31183100},{"timestamp":1273239000,"date":"2010-05-07","index":7222,"close":33.43,"high":34.32,"low":32.63,"open":33.74,"volume":28620700},{"timestamp":1273498200,"date":"2010-05-10","index":7223,"close":35.29,"high":35.4,"low":34.58,"open":34.64,"volume":21683400},{"timestamp":1273584600,"date":"2010-05-11","index":7224,"close":35.63,"high":35.96,"low":35.07,"open":35.13,"volume":26625400},{"timestamp":1273671000,"date":"2010-05-12","index":7225,"close":35.89,"high":35.94,"low":35.38,"open":35.67,"volume":19130600},{"timestamp":1273757400,"date":"2010-05-13","index":7226,"close":35.27,"high":36,"low":35.12,"open":35.85,"volume":20229800},{"timestamp":1273843800,"date":"2010-05-14","index":7227,"close":35.2,"high":35.47,"low":34.76,"open":35.26,"volume":22621300},{"timestamp":1274103000,"date":"2010-05-17","index":7228,"close":35.59,"high":35.69,"low":34.08,"open":34.97,"volume":33494400}],"post":[{"timestamp":1274189400,"date":"2010-05-18","index":7229,"close":34.73,"high":36.3,"low":34.23,"open":35.81,"volume":49088700},{"timestamp":1274275800,"date":"2010-05-19","index":7230,"close":34.38,"high":34.57,"low":33.65,"open":34.38,"volume":27200100},{"timestamp":1274362200,"date":"2010-05-20","index":7231,"close":32.89,"high":33.89,"low":32.79,"open":33.66,"volume":29536800},{"timestamp":1274448600,"date":"2010-05-21","index":7232,"close":33.02,"high":33.48,"low":32.25,"open":32.26,"volume":36007500},{"timestamp":1274707800,"date":"2010-05-24","index":7233,"close":33.22,"high":33.57,"low":32.76,"open":32.85,"volume":24263400},{"timestamp":1274794200,"date":"2010-05-25","index":7234,"close":33.98,"high":34.04,"low":32.42,"open":32.54,"volume":30507700},{"timestamp":1274880600,"date":"2010-05-26","index":7235,"close":34.04,"high":34.95,"low":33.93,"open":34.55,"volume":25393100},{"timestamp":1274967000,"date":"2010-05-27","index":7236,"close":34.55,"high":34.68,"low":34.18,"open":34.51,"volume":16379300},{"timestamp":1275053400,"date":"2010-05-28","index":7237,"close":33.86,"high":34.64,"low":33.82,"open":34.57,"volume":17549000},{"timestamp":1275399000,"date":"2010-06-01","index":7238,"close":33.54,"high":34.17,"low":33.22,"open":33.42,"volume":17273700},{"timestamp":1275485400,"date":"2010-06-02","index":7239,"close":33.87,"high":33.88,"low":33.39,"open":33.62,"volume":14262300}]},{"date":"2010-02-23","estimated":0.17,"reported":0.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":7159,"close":27.98,"high":28.07,"low":27.53,"open":27.85,"volume":20229400},{"timestamp":1265639400,"date":"2010-02-08","index":7160,"close":28.59,"high":28.94,"low":28.47,"open":28.53,"volume":26005400},{"timestamp":1265725800,"date":"2010-02-09","index":7161,"close":28.87,"high":29.09,"low":28.57,"open":28.87,"volume":18057700},{"timestamp":1265812200,"date":"2010-02-10","index":7162,"close":28.65,"high":28.96,"low":28.4,"open":28.84,"volume":14481500},{"timestamp":1265898600,"date":"2010-02-11","index":7163,"close":28.99,"high":29.07,"low":28.54,"open":28.71,"volume":14614200},{"timestamp":1265985000,"date":"2010-02-12","index":7164,"close":29,"high":29,"low":28.55,"open":28.75,"volume":15027700},{"timestamp":1266330600,"date":"2010-02-16","index":7165,"close":29.44,"high":29.5,"low":28.93,"open":29.12,"volume":13317200},{"timestamp":1266417000,"date":"2010-02-17","index":7166,"close":30.02,"high":30.06,"low":29.75,"open":29.76,"volume":21524600},{"timestamp":1266503400,"date":"2010-02-18","index":7167,"close":30.3,"high":30.38,"low":29.87,"open":30.02,"volume":16564800},{"timestamp":1266589800,"date":"2010-02-19","index":7168,"close":30.15,"high":30.45,"low":30,"open":30.21,"volume":18576300},{"timestamp":1266849000,"date":"2010-02-22","index":7169,"close":30.32,"high":30.55,"low":30.2,"open":30.4,"volume":16101000}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":7170,"close":30.75,"high":31.03,"low":30.35,"open":30.56,"volume":35770100},{"timestamp":1267021800,"date":"2010-02-24","index":7171,"close":31.36,"high":31.42,"low":30.74,"open":30.78,"volume":22937500},{"timestamp":1267108200,"date":"2010-02-25","index":7172,"close":31.36,"high":31.45,"low":30.99,"open":31.07,"volume":15049200},{"timestamp":1267194600,"date":"2010-02-26","index":7173,"close":31.2,"high":31.36,"low":30.95,"open":31.36,"volume":13879200},{"timestamp":1267453800,"date":"2010-03-01","index":7174,"close":31.43,"high":31.55,"low":31.09,"open":31.24,"volume":14182000},{"timestamp":1267540200,"date":"2010-03-02","index":7175,"close":31.36,"high":31.58,"low":31.27,"open":31.39,"volume":15189500},{"timestamp":1267626600,"date":"2010-03-03","index":7176,"close":31.47,"high":31.81,"low":31.32,"open":31.43,"volume":13900900},{"timestamp":1267713000,"date":"2010-03-04","index":7177,"close":31.44,"high":31.58,"low":31.3,"open":31.54,"volume":13777600},{"timestamp":1267799400,"date":"2010-03-05","index":7178,"close":31.8,"high":31.91,"low":31.49,"open":31.55,"volume":18768700},{"timestamp":1268058600,"date":"2010-03-08","index":7179,"close":31.96,"high":32.04,"low":31.68,"open":31.68,"volume":11048000},{"timestamp":1268145000,"date":"2010-03-09","index":7180,"close":31.68,"high":31.95,"low":31.67,"open":31.7,"volume":15127700}]},{"date":"2009-11-17","estimated":0.36,"reported":0.41,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":7094,"close":25.06,"high":25.67,"low":24.71,"open":25.14,"volume":15585500},{"timestamp":1257258600,"date":"2009-11-03","index":7095,"close":25,"high":25.28,"low":24.47,"open":24.91,"volume":17426600},{"timestamp":1257345000,"date":"2009-11-04","index":7096,"close":24.96,"high":25.5,"low":24.9,"open":25.27,"volume":18645200},{"timestamp":1257431400,"date":"2009-11-05","index":7097,"close":25.63,"high":25.81,"low":25.13,"open":25.18,"volume":15410500},{"timestamp":1257517800,"date":"2009-11-06","index":7098,"close":26.08,"high":26.29,"low":25.8,"open":25.87,"volume":15066700},{"timestamp":1257777000,"date":"2009-11-09","index":7099,"close":26.81,"high":26.87,"low":26.2,"open":26.31,"volume":13331200},{"timestamp":1257863400,"date":"2009-11-10","index":7100,"close":26.82,"high":26.99,"low":26.5,"open":26.81,"volume":14851300},{"timestamp":1257949800,"date":"2009-11-11","index":7101,"close":27.31,"high":27.45,"low":27.05,"open":27.15,"volume":18716700},{"timestamp":1258036200,"date":"2009-11-12","index":7102,"close":27.24,"high":27.79,"low":27.17,"open":27.33,"volume":18713500},{"timestamp":1258122600,"date":"2009-11-13","index":7103,"close":27.34,"high":27.55,"low":26.88,"open":27.26,"volume":14179800},{"timestamp":1258381800,"date":"2009-11-16","index":7104,"close":27.65,"high":27.95,"low":27.4,"open":27.63,"volume":18782200}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":7105,"close":26.99,"high":27.3,"low":26.35,"open":27.1,"volume":31046300},{"timestamp":1258554600,"date":"2009-11-18","index":7106,"close":27.29,"high":27.31,"low":26.85,"open":26.86,"volume":17834400},{"timestamp":1258641000,"date":"2009-11-19","index":7107,"close":27.11,"high":27.24,"low":26.8,"open":27.21,"volume":11302700},{"timestamp":1258727400,"date":"2009-11-20","index":7108,"close":27.18,"high":27.27,"low":26.74,"open":26.98,"volume":17600400},{"timestamp":1258986600,"date":"2009-11-23","index":7109,"close":27.51,"high":27.6,"low":27.23,"open":27.37,"volume":18224600},{"timestamp":1259073000,"date":"2009-11-24","index":7110,"close":27.56,"high":27.67,"low":27.38,"open":27.5,"volume":11705100},{"timestamp":1259159400,"date":"2009-11-25","index":7111,"close":27.85,"high":27.89,"low":27.28,"open":27.57,"volume":11451600},{"timestamp":1259332200,"date":"2009-11-27","index":7112,"close":27.61,"high":27.8,"low":27.11,"open":27.16,"volume":7517800},{"timestamp":1259591400,"date":"2009-11-30","index":7113,"close":27.36,"high":27.75,"low":26.96,"open":27.59,"volume":16716700},{"timestamp":1259677800,"date":"2009-12-01","index":7114,"close":28,"high":28.29,"low":27.35,"open":27.49,"volume":20488700},{"timestamp":1259764200,"date":"2009-12-02","index":7115,"close":28.33,"high":28.48,"low":28,"open":28.03,"volume":17298300}]},{"date":"2009-08-18","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":7030,"close":26.32,"high":26.38,"low":25.67,"open":26.18,"volume":12022400},{"timestamp":1249392600,"date":"2009-08-04","index":7031,"close":26.29,"high":26.44,"low":26.08,"open":26.16,"volume":10411100},{"timestamp":1249479000,"date":"2009-08-05","index":7032,"close":26.33,"high":26.46,"low":25.96,"open":26.3,"volume":9996600},{"timestamp":1249565400,"date":"2009-08-06","index":7033,"close":26.54,"high":26.74,"low":26.17,"open":26.4,"volume":13755000},{"timestamp":1249651800,"date":"2009-08-07","index":7034,"close":27.26,"high":27.48,"low":26.61,"open":26.73,"volume":16415900},{"timestamp":1249911000,"date":"2009-08-10","index":7035,"close":27.1,"high":27.24,"low":26.77,"open":27.18,"volume":10407600},{"timestamp":1249997400,"date":"2009-08-11","index":7036,"close":26.89,"high":27.11,"low":26.73,"open":27.03,"volume":9524200},{"timestamp":1250083800,"date":"2009-08-12","index":7037,"close":27.2,"high":27.53,"low":26.75,"open":26.8,"volume":13269600},{"timestamp":1250170200,"date":"2009-08-13","index":7038,"close":27.68,"high":27.81,"low":27,"open":27.42,"volume":19973100},{"timestamp":1250256600,"date":"2009-08-14","index":7039,"close":27.14,"high":27.75,"low":26.9,"open":27.67,"volume":15928500},{"timestamp":1250515800,"date":"2009-08-17","index":7040,"close":26.11,"high":26.44,"low":25.43,"open":25.92,"volume":30714600}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":7041,"close":26.93,"high":27.3,"low":26.57,"open":26.95,"volume":35350300},{"timestamp":1250688600,"date":"2009-08-19","index":7042,"close":26.75,"high":26.93,"low":26.47,"open":26.75,"volume":19453600},{"timestamp":1250775000,"date":"2009-08-20","index":7043,"close":26.68,"high":26.81,"low":26.5,"open":26.79,"volume":14196700},{"timestamp":1250861400,"date":"2009-08-21","index":7044,"close":27.5,"high":27.53,"low":26.66,"open":26.94,"volume":18664100},{"timestamp":1251120600,"date":"2009-08-24","index":7045,"close":27.03,"high":27.73,"low":26.94,"open":27.73,"volume":16237900},{"timestamp":1251207000,"date":"2009-08-25","index":7046,"close":27.32,"high":27.73,"low":27,"open":27.22,"volume":21848800},{"timestamp":1251293400,"date":"2009-08-26","index":7047,"close":27.57,"high":27.94,"low":27.22,"open":27.28,"volume":15608400},{"timestamp":1251379800,"date":"2009-08-27","index":7048,"close":27.55,"high":27.69,"low":27.2,"open":27.6,"volume":13446800},{"timestamp":1251466200,"date":"2009-08-28","index":7049,"close":27.69,"high":27.76,"low":27.24,"open":27.68,"volume":12841400},{"timestamp":1251725400,"date":"2009-08-31","index":7050,"close":27.29,"high":27.6,"low":27.1,"open":27.5,"volume":13091300},{"timestamp":1251811800,"date":"2009-09-01","index":7051,"close":26.74,"high":27.48,"low":26.63,"open":27.01,"volume":15738800}]},{"date":"2009-05-19","estimated":0.29,"reported":0.35,"pre":[{"timestamp":1241443800,"date":"2009-05-04","index":6967,"close":26.21,"high":26.77,"low":25.83,"open":26.14,"volume":18075500},{"timestamp":1241530200,"date":"2009-05-05","index":6968,"close":26.19,"high":26.4,"low":25.93,"open":26.18,"volume":11348800},{"timestamp":1241616600,"date":"2009-05-06","index":6969,"close":26.04,"high":26.51,"low":25.56,"open":26.31,"volume":13892300},{"timestamp":1241703000,"date":"2009-05-07","index":6970,"close":25.61,"high":26.34,"low":25.31,"open":26.19,"volume":20582800},{"timestamp":1241789400,"date":"2009-05-08","index":6971,"close":25.5,"high":25.78,"low":24.75,"open":25.78,"volume":18467600},{"timestamp":1242048600,"date":"2009-05-11","index":6972,"close":24.93,"high":25.25,"low":24.54,"open":24.81,"volume":17525200},{"timestamp":1242135000,"date":"2009-05-12","index":6973,"close":24.64,"high":25.23,"low":24.27,"open":25.11,"volume":19437700},{"timestamp":1242221400,"date":"2009-05-13","index":6974,"close":24.83,"high":25.14,"low":24.22,"open":24.95,"volume":32337000},{"timestamp":1242307800,"date":"2009-05-14","index":6975,"close":24.53,"high":25.16,"low":24.48,"open":25.02,"volume":15822700},{"timestamp":1242394200,"date":"2009-05-15","index":6976,"close":24.4,"high":24.92,"low":24.22,"open":24.45,"volume":20385500},{"timestamp":1242653400,"date":"2009-05-18","index":6977,"close":26.02,"high":26.15,"low":25.36,"open":25.66,"volume":26101700}],"post":[{"timestamp":1242739800,"date":"2009-05-19","index":6978,"close":24.63,"high":25.4,"low":24,"open":25.39,"volume":39888600},{"timestamp":1242826200,"date":"2009-05-20","index":6979,"close":23.83,"high":25,"low":23.56,"open":24.85,"volume":31471700},{"timestamp":1242912600,"date":"2009-05-21","index":6980,"close":22.89,"high":23.83,"low":22.64,"open":23.49,"volume":25534300},{"timestamp":1242999000,"date":"2009-05-22","index":6981,"close":22.86,"high":23.24,"low":22.6,"open":23.2,"volume":15133800},{"timestamp":1243344600,"date":"2009-05-26","index":6982,"close":23.8,"high":23.97,"low":22.58,"open":22.67,"volume":20313100},{"timestamp":1243431000,"date":"2009-05-27","index":6983,"close":23.33,"high":24.21,"low":23.21,"open":23.9,"volume":18507500},{"timestamp":1243517400,"date":"2009-05-28","index":6984,"close":22.7,"high":23.63,"low":22.33,"open":23.63,"volume":27154200},{"timestamp":1243603800,"date":"2009-05-29","index":6985,"close":23.16,"high":23.19,"low":22.65,"open":22.99,"volume":18681600},{"timestamp":1243863000,"date":"2009-06-01","index":6986,"close":24.16,"high":24.43,"low":23.39,"open":23.59,"volume":18094400},{"timestamp":1243949400,"date":"2009-06-02","index":6987,"close":24.5,"high":24.8,"low":23.83,"open":23.96,"volume":18364400},{"timestamp":1244035800,"date":"2009-06-03","index":6988,"close":24.37,"high":24.81,"low":24.09,"open":24.39,"volume":14453400}]},{"date":"2009-02-24","estimated":0.15,"reported":0.19,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":6908,"close":23.53,"high":23.85,"low":22.37,"open":22.39,"volume":31085500},{"timestamp":1234189800,"date":"2009-02-09","index":6909,"close":23.09,"high":23.63,"low":22.56,"open":23.47,"volume":16315200},{"timestamp":1234276200,"date":"2009-02-10","index":6910,"close":22.21,"high":23.23,"low":22,"open":22.9,"volume":21897800},{"timestamp":1234362600,"date":"2009-02-11","index":6911,"close":22.14,"high":22.5,"low":21.9,"open":22.36,"volume":17896200},{"timestamp":1234449000,"date":"2009-02-12","index":6912,"close":21.98,"high":22.06,"low":21.15,"open":21.7,"volume":23454000},{"timestamp":1234535400,"date":"2009-02-13","index":6913,"close":21.22,"high":22.16,"low":21.2,"open":21.78,"volume":18598200},{"timestamp":1234881000,"date":"2009-02-17","index":6914,"close":19.94,"high":20.75,"low":19.86,"open":20.7,"volume":35715200},{"timestamp":1234967400,"date":"2009-02-18","index":6915,"close":19.8,"high":20.26,"low":19.43,"open":20.25,"volume":23374800},{"timestamp":1235053800,"date":"2009-02-19","index":6916,"close":20.16,"high":20.44,"low":19.93,"open":19.95,"volume":20353800},{"timestamp":1235140200,"date":"2009-02-20","index":6917,"close":19.46,"high":20.25,"low":19.17,"open":19.68,"volume":29576700},{"timestamp":1235399400,"date":"2009-02-23","index":6918,"close":18.71,"high":19.84,"low":18.24,"open":19.43,"volume":26930200}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":6919,"close":20.67,"high":20.78,"low":19.44,"open":19.65,"volume":37719500},{"timestamp":1235572200,"date":"2009-02-25","index":6920,"close":20.31,"high":20.78,"low":20.01,"open":20.35,"volume":27022900},{"timestamp":1235658600,"date":"2009-02-26","index":6921,"close":20.64,"high":20.89,"low":20.33,"open":20.55,"volume":22728900},{"timestamp":1235745000,"date":"2009-02-27","index":6922,"close":20.89,"high":21.28,"low":20.17,"open":20.17,"volume":23320600},{"timestamp":1236004200,"date":"2009-03-02","index":6923,"close":19.92,"high":20.95,"low":19.84,"open":20.35,"volume":25493600},{"timestamp":1236090600,"date":"2009-03-03","index":6924,"close":18.89,"high":19.95,"low":18.76,"open":19.58,"volume":29268800},{"timestamp":1236177000,"date":"2009-03-04","index":6925,"close":19.01,"high":19.37,"low":18.7,"open":18.99,"volume":22093200},{"timestamp":1236263400,"date":"2009-03-05","index":6926,"close":18.15,"high":19.18,"low":18,"open":18.51,"volume":23774300},{"timestamp":1236349800,"date":"2009-03-06","index":6927,"close":18,"high":18.6,"low":17.54,"open":18.3,"volume":25862900},{"timestamp":1236605400,"date":"2009-03-09","index":6928,"close":18.23,"high":18.95,"low":17.49,"open":17.74,"volume":28387300},{"timestamp":1236691800,"date":"2009-03-10","index":6929,"close":19.42,"high":19.58,"low":18.26,"open":18.34,"volume":25527600}]},{"date":"2008-11-18","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1225722600,"date":"2008-11-03","index":6843,"close":22.22,"high":23.59,"low":22.11,"open":23.48,"volume":17940200},{"timestamp":1225809000,"date":"2008-11-04","index":6844,"close":23.39,"high":23.49,"low":22.16,"open":22.69,"volume":24131800},{"timestamp":1225895400,"date":"2008-11-05","index":6845,"close":22.15,"high":23.33,"low":22.06,"open":23,"volume":22260700},{"timestamp":1225981800,"date":"2008-11-06","index":6846,"close":20.93,"high":22.81,"low":20.68,"open":21.9,"volume":25524300},{"timestamp":1226068200,"date":"2008-11-07","index":6847,"close":21.06,"high":21.79,"low":20.7,"open":21.05,"volume":19600100},{"timestamp":1226327400,"date":"2008-11-10","index":6848,"close":20.74,"high":21.71,"low":20.46,"open":21.53,"volume":14073700},{"timestamp":1226413800,"date":"2008-11-11","index":6849,"close":20.51,"high":21.47,"low":19.94,"open":20.39,"volume":17405400},{"timestamp":1226500200,"date":"2008-11-12","index":6850,"close":19.8,"high":20.34,"low":19.62,"open":19.86,"volume":18189400},{"timestamp":1226586600,"date":"2008-11-13","index":6851,"close":22.23,"high":22.37,"low":19.15,"open":19.89,"volume":28059400},{"timestamp":1226673000,"date":"2008-11-14","index":6852,"close":20.54,"high":22.64,"low":20.32,"open":21.74,"volume":24957300},{"timestamp":1226932200,"date":"2008-11-17","index":6853,"close":20,"high":20.99,"low":19.74,"open":19.92,"volume":22643100}],"post":[{"timestamp":1227018600,"date":"2008-11-18","index":6854,"close":20.71,"high":21.42,"low":19.94,"open":20.66,"volume":32638500},{"timestamp":1227105000,"date":"2008-11-19","index":6855,"close":19.76,"high":21.26,"low":19.6,"open":20.48,"volume":21970500},{"timestamp":1227191400,"date":"2008-11-20","index":6856,"close":18.52,"high":20.29,"low":18.31,"open":19.44,"volume":32825000},{"timestamp":1227277800,"date":"2008-11-21","index":6857,"close":19.29,"high":19.34,"low":17.46,"open":18.82,"volume":38361300},{"timestamp":1227537000,"date":"2008-11-24","index":6858,"close":21.42,"high":21.91,"low":18.86,"open":19.62,"volume":31820400},{"timestamp":1227623400,"date":"2008-11-25","index":6859,"close":22.25,"high":22.45,"low":21.2,"open":21.63,"volume":31618500},{"timestamp":1227709800,"date":"2008-11-26","index":6860,"close":23.55,"high":23.78,"low":21.55,"open":21.55,"volume":25401900},{"timestamp":1227882600,"date":"2008-11-28","index":6861,"close":23.11,"high":23.79,"low":22.73,"open":23.41,"volume":10272300},{"timestamp":1228141800,"date":"2008-12-01","index":6862,"close":21.21,"high":23,"low":21.13,"open":22.55,"volume":26816900},{"timestamp":1228228200,"date":"2008-12-02","index":6863,"close":21.85,"high":21.95,"low":20.65,"open":21.52,"volume":23835800},{"timestamp":1228314600,"date":"2008-12-03","index":6864,"close":22.76,"high":22.88,"low":21.06,"open":21.32,"volume":32948500}]},{"date":"2008-08-19","estimated":0.61,"reported":0.71,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":6779,"close":23.89,"high":24.18,"low":23.51,"open":23.82,"volume":10556200},{"timestamp":1217943000,"date":"2008-08-05","index":6780,"close":24.89,"high":24.94,"low":24.1,"open":24.1,"volume":14371000},{"timestamp":1218029400,"date":"2008-08-06","index":6781,"close":24.9,"high":25,"low":24.4,"open":24.5,"volume":15075400},{"timestamp":1218115800,"date":"2008-08-07","index":6782,"close":24.48,"high":24.9,"low":24.32,"open":24.7,"volume":13603900},{"timestamp":1218202200,"date":"2008-08-08","index":6783,"close":26.37,"high":26.52,"low":24.5,"open":24.5,"volume":25506600},{"timestamp":1218461400,"date":"2008-08-11","index":6784,"close":27.51,"high":28.75,"low":26.05,"open":26.26,"volume":53932100},{"timestamp":1218547800,"date":"2008-08-12","index":6785,"close":27.48,"high":27.76,"low":27.18,"open":27.35,"volume":27222900},{"timestamp":1218634200,"date":"2008-08-13","index":6786,"close":26.52,"high":27.49,"low":26.12,"open":27.32,"volume":21870300},{"timestamp":1218720600,"date":"2008-08-14","index":6787,"close":27.17,"high":27.85,"low":26.21,"open":26.23,"volume":17365400},{"timestamp":1218807000,"date":"2008-08-15","index":6788,"close":27.53,"high":27.74,"low":27.1,"open":27.2,"volume":23269100},{"timestamp":1219066200,"date":"2008-08-18","index":6789,"close":26.96,"high":28.1,"low":26.57,"open":27.76,"volume":22175300}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":6790,"close":25.96,"high":27.08,"low":25.93,"open":26.98,"volume":30629300},{"timestamp":1219239000,"date":"2008-08-20","index":6791,"close":25.97,"high":26.44,"low":25.67,"open":26.01,"volume":19012500},{"timestamp":1219325400,"date":"2008-08-21","index":6792,"close":26.57,"high":26.68,"low":25.51,"open":25.6,"volume":18816700},{"timestamp":1219411800,"date":"2008-08-22","index":6793,"close":27.11,"high":27.15,"low":26.58,"open":26.69,"volume":13319700},{"timestamp":1219671000,"date":"2008-08-25","index":6794,"close":26.56,"high":27.04,"low":26.51,"open":26.98,"volume":13088300},{"timestamp":1219757400,"date":"2008-08-26","index":6795,"close":27.02,"high":27.08,"low":26.15,"open":26.53,"volume":16797600},{"timestamp":1219843800,"date":"2008-08-27","index":6796,"close":27.17,"high":27.48,"low":26.6,"open":27.02,"volume":13091000},{"timestamp":1219930200,"date":"2008-08-28","index":6797,"close":27.42,"high":27.64,"low":26.99,"open":27.41,"volume":13626200},{"timestamp":1220016600,"date":"2008-08-29","index":6798,"close":27.12,"high":27.48,"low":27.02,"open":27.22,"volume":12520800},{"timestamp":1220362200,"date":"2008-09-02","index":6799,"close":28.07,"high":28.68,"low":27.65,"open":27.65,"volume":27655200},{"timestamp":1220448600,"date":"2008-09-03","index":6800,"close":29.33,"high":29.4,"low":27.91,"open":27.94,"volume":39057000}]},{"date":"2008-05-20","estimated":0.37,"reported":0.41,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":6716,"close":29.37,"high":30.04,"low":29.23,"open":29.89,"volume":15897800},{"timestamp":1210080600,"date":"2008-05-06","index":6717,"close":29.28,"high":29.33,"low":28.71,"open":29.28,"volume":14309000},{"timestamp":1210167000,"date":"2008-05-07","index":6718,"close":28.56,"high":29.48,"low":28.48,"open":29.25,"volume":14745400},{"timestamp":1210253400,"date":"2008-05-08","index":6719,"close":27.92,"high":28.78,"low":27.79,"open":28.61,"volume":19465900},{"timestamp":1210339800,"date":"2008-05-09","index":6720,"close":27.98,"high":28.44,"low":27.63,"open":27.82,"volume":13031400},{"timestamp":1210599000,"date":"2008-05-12","index":6721,"close":28.64,"high":28.71,"low":28.01,"open":28.01,"volume":12314100},{"timestamp":1210685400,"date":"2008-05-13","index":6722,"close":28.75,"high":28.97,"low":28.5,"open":28.66,"volume":10391900},{"timestamp":1210771800,"date":"2008-05-14","index":6723,"close":29.12,"high":29.53,"low":28.75,"open":28.88,"volume":12094200},{"timestamp":1210858200,"date":"2008-05-15","index":6724,"close":29.53,"high":29.55,"low":28.76,"open":29.09,"volume":11044900},{"timestamp":1210944600,"date":"2008-05-16","index":6725,"close":29.1,"high":29.85,"low":28.75,"open":29.85,"volume":13246300},{"timestamp":1211203800,"date":"2008-05-19","index":6726,"close":28.87,"high":29.38,"low":28.52,"open":28.65,"volume":13893700}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":6727,"close":27.37,"high":28.19,"low":27,"open":28.04,"volume":39809400},{"timestamp":1211376600,"date":"2008-05-21","index":6728,"close":26.93,"high":27.49,"low":26.8,"open":27.32,"volume":29274700},{"timestamp":1211463000,"date":"2008-05-22","index":6729,"close":26.91,"high":27.19,"low":26.71,"open":26.84,"volume":15894100},{"timestamp":1211549400,"date":"2008-05-23","index":6730,"close":26.77,"high":26.99,"low":26.28,"open":26.84,"volume":17324800},{"timestamp":1211895000,"date":"2008-05-27","index":6731,"close":27.28,"high":27.53,"low":26.71,"open":26.9,"volume":21412600},{"timestamp":1211981400,"date":"2008-05-28","index":6732,"close":27.43,"high":27.85,"low":27.22,"open":27.59,"volume":13242200},{"timestamp":1212067800,"date":"2008-05-29","index":6733,"close":27.71,"high":27.87,"low":27.29,"open":27.35,"volume":13855400},{"timestamp":1212154200,"date":"2008-05-30","index":6734,"close":27.36,"high":27.75,"low":27.35,"open":27.75,"volume":11714900},{"timestamp":1212413400,"date":"2008-06-02","index":6735,"close":27.16,"high":27.6,"low":26.8,"open":27.41,"volume":15497700},{"timestamp":1212499800,"date":"2008-06-03","index":6736,"close":27.09,"high":27.25,"low":26.71,"open":27.05,"volume":15232800},{"timestamp":1212586200,"date":"2008-06-04","index":6737,"close":27.18,"high":27.5,"low":26.87,"open":27.07,"volume":17537800}]},{"date":"2008-02-26","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":6657,"close":27.97,"high":28.59,"low":27.7,"open":28.3,"volume":15908100},{"timestamp":1202740200,"date":"2008-02-11","index":6658,"close":28.69,"high":28.88,"low":27.67,"open":28.02,"volume":13946700},{"timestamp":1202826600,"date":"2008-02-12","index":6659,"close":28.38,"high":29.13,"low":28.22,"open":28.81,"volume":17804800},{"timestamp":1202913000,"date":"2008-02-13","index":6660,"close":28.34,"high":28.8,"low":28.13,"open":28.54,"volume":12399300},{"timestamp":1202999400,"date":"2008-02-14","index":6661,"close":27.51,"high":28.4,"low":27.34,"open":28.29,"volume":16340000},{"timestamp":1203085800,"date":"2008-02-15","index":6662,"close":27.52,"high":27.67,"low":26.96,"open":27.67,"volume":15780200},{"timestamp":1203431400,"date":"2008-02-19","index":6663,"close":27.31,"high":28.12,"low":27.09,"open":27.88,"volume":15004300},{"timestamp":1203517800,"date":"2008-02-20","index":6664,"close":27.72,"high":27.92,"low":26.94,"open":27.03,"volume":13649500},{"timestamp":1203604200,"date":"2008-02-21","index":6665,"close":27.39,"high":28.22,"low":27.27,"open":27.76,"volume":13051000},{"timestamp":1203690600,"date":"2008-02-22","index":6666,"close":27.77,"high":27.81,"low":27,"open":27.45,"volume":13601200},{"timestamp":1203949800,"date":"2008-02-25","index":6667,"close":28.82,"high":28.82,"low":27.28,"open":27.28,"volume":20911400}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":6668,"close":28.83,"high":29.49,"low":28.22,"open":28.22,"volume":30638500},{"timestamp":1204122600,"date":"2008-02-27","index":6669,"close":28.91,"high":29.24,"low":28.46,"open":28.55,"volume":17330300},{"timestamp":1204209000,"date":"2008-02-28","index":6670,"close":27.71,"high":28.7,"low":27.67,"open":28.64,"volume":18085800},{"timestamp":1204295400,"date":"2008-02-29","index":6671,"close":26.55,"high":27.65,"low":26.41,"open":27.52,"volume":21898800},{"timestamp":1204554600,"date":"2008-03-03","index":6672,"close":27.09,"high":27.18,"low":26.3,"open":26.5,"volume":19162200},{"timestamp":1204641000,"date":"2008-03-04","index":6673,"close":26.87,"high":27.05,"low":26.5,"open":26.79,"volume":15672300},{"timestamp":1204727400,"date":"2008-03-05","index":6674,"close":26.76,"high":27.57,"low":26.5,"open":27,"volume":18340500},{"timestamp":1204813800,"date":"2008-03-06","index":6675,"close":25.76,"high":26.88,"low":25.72,"open":26.68,"volume":14345600},{"timestamp":1204900200,"date":"2008-03-07","index":6676,"close":25.88,"high":26.42,"low":25.18,"open":25.48,"volume":15410100},{"timestamp":1205155800,"date":"2008-03-10","index":6677,"close":25,"high":25.95,"low":24.96,"open":25.95,"volume":17188800},{"timestamp":1205242200,"date":"2008-03-11","index":6678,"close":26.2,"high":26.22,"low":25.28,"open":25.85,"volume":22119800}]},{"date":"2007-11-13","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1193664600,"date":"2007-10-29","index":6587,"close":31.4,"high":31.85,"low":31.26,"open":31.55,"volume":15986200},{"timestamp":1193751000,"date":"2007-10-30","index":6588,"close":31.46,"high":31.75,"low":31.28,"open":31.5,"volume":18673800},{"timestamp":1193837400,"date":"2007-10-31","index":6589,"close":31.51,"high":31.8,"low":31.02,"open":31.71,"volume":14935900},{"timestamp":1193923800,"date":"2007-11-01","index":6590,"close":30.69,"high":31.58,"low":30.65,"open":31.4,"volume":15003400},{"timestamp":1194010200,"date":"2007-11-02","index":6591,"close":30.4,"high":31.01,"low":30.12,"open":30.92,"volume":16577200},{"timestamp":1194273000,"date":"2007-11-05","index":6592,"close":29.8,"high":30.15,"low":29.53,"open":30.15,"volume":17515500},{"timestamp":1194359400,"date":"2007-11-06","index":6593,"close":30.06,"high":30.12,"low":29.5,"open":29.5,"volume":15828300},{"timestamp":1194445800,"date":"2007-11-07","index":6594,"close":29.34,"high":29.92,"low":29.3,"open":29.7,"volume":16487900},{"timestamp":1194532200,"date":"2007-11-08","index":6595,"close":29.09,"high":29.56,"low":28.25,"open":29.5,"volume":25256800},{"timestamp":1194618600,"date":"2007-11-09","index":6596,"close":28.05,"high":28.92,"low":27.99,"open":28.69,"volume":21922500},{"timestamp":1194877800,"date":"2007-11-12","index":6597,"close":28.46,"high":29.08,"low":28,"open":28.05,"volume":18968500}],"post":[{"timestamp":1194964200,"date":"2007-11-13","index":6598,"close":29.12,"high":29.23,"low":27.77,"open":28,"volume":28296000},{"timestamp":1195050600,"date":"2007-11-14","index":6599,"close":29.03,"high":29.73,"low":28.86,"open":29.29,"volume":18442800},{"timestamp":1195137000,"date":"2007-11-15","index":6600,"close":28.98,"high":29.75,"low":28.84,"open":29.07,"volume":17497700},{"timestamp":1195223400,"date":"2007-11-16","index":6601,"close":29.07,"high":29.2,"low":28.42,"open":29.12,"volume":18189700},{"timestamp":1195482600,"date":"2007-11-19","index":6602,"close":28.19,"high":28.83,"low":28.02,"open":28.83,"volume":21986400},{"timestamp":1195569000,"date":"2007-11-20","index":6603,"close":28.5,"high":28.75,"low":27.95,"open":28.19,"volume":26557200},{"timestamp":1195655400,"date":"2007-11-21","index":6604,"close":28.05,"high":28.39,"low":27.81,"open":28.21,"volume":12611300},{"timestamp":1195828200,"date":"2007-11-23","index":6605,"close":28.95,"high":29.01,"low":28.06,"open":28.18,"volume":9786400},{"timestamp":1196087400,"date":"2007-11-26","index":6606,"close":27.49,"high":29,"low":27.41,"open":28.89,"volume":16282500},{"timestamp":1196173800,"date":"2007-11-27","index":6607,"close":27.15,"high":27.61,"low":26.78,"open":27.58,"volume":20151400},{"timestamp":1196260200,"date":"2007-11-28","index":6608,"close":28.27,"high":28.49,"low":27.07,"open":27.3,"volume":24263400}]},{"date":"2007-08-14","estimated":0.72,"reported":0.77,"pre":[{"timestamp":1185802200,"date":"2007-07-30","index":6523,"close":37.81,"high":38.18,"low":36.8,"open":36.96,"volume":29638600},{"timestamp":1185888600,"date":"2007-07-31","index":6524,"close":37.17,"high":38.42,"low":37.08,"open":38.16,"volume":29752100},{"timestamp":1185975000,"date":"2007-08-01","index":6525,"close":37.77,"high":37.89,"low":36.55,"open":36.94,"volume":30751500},{"timestamp":1186061400,"date":"2007-08-02","index":6526,"close":37.82,"high":38.15,"low":37.61,"open":37.75,"volume":26469600},{"timestamp":1186147800,"date":"2007-08-03","index":6527,"close":36.19,"high":37.84,"low":35.91,"open":37.84,"volume":45337400},{"timestamp":1186407000,"date":"2007-08-06","index":6528,"close":36.89,"high":36.99,"low":35.7,"open":36.34,"volume":33499100},{"timestamp":1186493400,"date":"2007-08-07","index":6529,"close":36.4,"high":37.07,"low":35.92,"open":36.55,"volume":28361200},{"timestamp":1186579800,"date":"2007-08-08","index":6530,"close":37.8,"high":37.8,"low":36.3,"open":36.5,"volume":35795600},{"timestamp":1186666200,"date":"2007-08-09","index":6531,"close":35.79,"high":36.25,"low":35.12,"open":35.36,"volume":37137600},{"timestamp":1186752600,"date":"2007-08-10","index":6532,"close":35.92,"high":36.27,"low":35.3,"open":35.78,"volume":22034500},{"timestamp":1187011800,"date":"2007-08-13","index":6533,"close":35.24,"high":36.02,"low":35.12,"open":36.02,"volume":21036600}],"post":[{"timestamp":1187098200,"date":"2007-08-14","index":6534,"close":33.52,"high":35.29,"low":33.49,"open":35.11,"volume":42251600},{"timestamp":1187184600,"date":"2007-08-15","index":6535,"close":33.36,"high":34.44,"low":33.21,"open":33.51,"volume":26864000},{"timestamp":1187271000,"date":"2007-08-16","index":6536,"close":32.82,"high":33.72,"low":31.85,"open":33.06,"volume":37740300},{"timestamp":1187357400,"date":"2007-08-17","index":6537,"close":33.31,"high":34.14,"low":32.95,"open":33.84,"volume":30623400},{"timestamp":1187616600,"date":"2007-08-20","index":6538,"close":33.79,"high":33.94,"low":33.31,"open":33.67,"volume":18473500},{"timestamp":1187703000,"date":"2007-08-21","index":6539,"close":34.3,"high":34.66,"low":33.6,"open":33.8,"volume":18789300},{"timestamp":1187789400,"date":"2007-08-22","index":6540,"close":34.77,"high":34.8,"low":34.1,"open":34.48,"volume":28241500},{"timestamp":1187875800,"date":"2007-08-23","index":6541,"close":34.02,"high":34.36,"low":33.78,"open":34.15,"volume":23123600},{"timestamp":1187962200,"date":"2007-08-24","index":6542,"close":34.68,"high":34.95,"low":34.16,"open":34.21,"volume":14370700},{"timestamp":1188221400,"date":"2007-08-27","index":6543,"close":35.25,"high":35.56,"low":35.09,"open":35.42,"volume":25881100},{"timestamp":1188307800,"date":"2007-08-28","index":6544,"close":35.05,"high":35.56,"low":35.01,"open":35.5,"volume":55781000}]},{"date":"2007-05-15","estimated":0.59,"reported":0.48,"pre":[{"timestamp":1177939800,"date":"2007-04-30","index":6460,"close":37.87,"high":38.56,"low":37.83,"open":38.5,"volume":20383500},{"timestamp":1178026200,"date":"2007-05-01","index":6461,"close":38.43,"high":38.48,"low":37.9,"open":38.15,"volume":13068100},{"timestamp":1178112600,"date":"2007-05-02","index":6462,"close":38.75,"high":39.06,"low":38.34,"open":38.34,"volume":13997800},{"timestamp":1178199000,"date":"2007-05-03","index":6463,"close":39.06,"high":39.25,"low":38.44,"open":38.95,"volume":10799300},{"timestamp":1178285400,"date":"2007-05-04","index":6464,"close":38.9,"high":39.19,"low":38.73,"open":39.12,"volume":8889900},{"timestamp":1178544600,"date":"2007-05-07","index":6465,"close":38.84,"high":39.2,"low":38.55,"open":38.7,"volume":7764700},{"timestamp":1178631000,"date":"2007-05-08","index":6466,"close":38.63,"high":38.75,"low":38.35,"open":38.71,"volume":12568400},{"timestamp":1178717400,"date":"2007-05-09","index":6467,"close":39.18,"high":39.2,"low":38.41,"open":38.46,"volume":10012600},{"timestamp":1178803800,"date":"2007-05-10","index":6468,"close":38.79,"high":39.62,"low":38.63,"open":38.89,"volume":13333800},{"timestamp":1178890200,"date":"2007-05-11","index":6469,"close":38.86,"high":39.17,"low":38.61,"open":38.7,"volume":11994300},{"timestamp":1179149400,"date":"2007-05-14","index":6470,"close":39.01,"high":39.52,"low":38.86,"open":39.04,"volume":15876800}],"post":[{"timestamp":1179235800,"date":"2007-05-15","index":6471,"close":38.3,"high":39.32,"low":37.97,"open":38,"volume":31391600},{"timestamp":1179322200,"date":"2007-05-16","index":6472,"close":38.37,"high":38.58,"low":38,"open":38.46,"volume":14048500},{"timestamp":1179408600,"date":"2007-05-17","index":6473,"close":38.3,"high":38.59,"low":38.15,"open":38.17,"volume":9091200},{"timestamp":1179495000,"date":"2007-05-18","index":6474,"close":38.88,"high":38.91,"low":38.25,"open":38.49,"volume":13864100},{"timestamp":1179754200,"date":"2007-05-21","index":6475,"close":38.63,"high":39.05,"low":38.54,"open":38.7,"volume":12653300},{"timestamp":1179840600,"date":"2007-05-22","index":6476,"close":38.53,"high":38.7,"low":38.35,"open":38.6,"volume":9354700},{"timestamp":1179927000,"date":"2007-05-23","index":6477,"close":38.78,"high":39.13,"low":38.61,"open":38.72,"volume":10899400},{"timestamp":1180013400,"date":"2007-05-24","index":6478,"close":38.95,"high":39.4,"low":38.61,"open":38.63,"volume":19185500},{"timestamp":1180099800,"date":"2007-05-25","index":6479,"close":38.38,"high":39,"low":38.25,"open":38.92,"volume":9629300},{"timestamp":1180445400,"date":"2007-05-29","index":6480,"close":38.65,"high":38.68,"low":38.32,"open":38.38,"volume":8878900},{"timestamp":1180531800,"date":"2007-05-30","index":6481,"close":38.7,"high":38.75,"low":38.28,"open":38.63,"volume":9268900}]},{"date":"2007-02-20","estimated":0.5,"reported":0.5,"pre":[{"timestamp":1170426600,"date":"2007-02-02","index":6401,"close":40.83,"high":41.14,"low":40.61,"open":40.9,"volume":9928300},{"timestamp":1170685800,"date":"2007-02-05","index":6402,"close":41.03,"high":41.23,"low":40.54,"open":40.67,"volume":9017400},{"timestamp":1170772200,"date":"2007-02-06","index":6403,"close":41.27,"high":41.38,"low":40.91,"open":41.09,"volume":8096800},{"timestamp":1170858600,"date":"2007-02-07","index":6404,"close":41.36,"high":41.46,"low":41.02,"open":41.22,"volume":8347100},{"timestamp":1170945000,"date":"2007-02-08","index":6405,"close":41.09,"high":41.27,"low":40.94,"open":41.22,"volume":11976500},{"timestamp":1171031400,"date":"2007-02-09","index":6406,"close":41,"high":41.42,"low":40.91,"open":41.22,"volume":9320000},{"timestamp":1171290600,"date":"2007-02-12","index":6407,"close":41.44,"high":42.01,"low":41.27,"open":41.62,"volume":18480700},{"timestamp":1171377000,"date":"2007-02-13","index":6408,"close":41.76,"high":41.84,"low":41.18,"open":41.29,"volume":13173700},{"timestamp":1171463400,"date":"2007-02-14","index":6409,"close":41.73,"high":41.96,"low":41.5,"open":41.72,"volume":20514700},{"timestamp":1171549800,"date":"2007-02-15","index":6410,"close":41.66,"high":41.85,"low":41.32,"open":41.57,"volume":10828700},{"timestamp":1171636200,"date":"2007-02-16","index":6411,"close":41.44,"high":41.66,"low":41.2,"open":41.5,"volume":11035300}],"post":[{"timestamp":1171981800,"date":"2007-02-20","index":6412,"close":41.34,"high":41.8,"low":40.7,"open":40.74,"volume":17903400},{"timestamp":1172068200,"date":"2007-02-21","index":6413,"close":41.3,"high":41.42,"low":40.65,"open":40.89,"volume":11916800},{"timestamp":1172154600,"date":"2007-02-22","index":6414,"close":41.18,"high":41.3,"low":40.99,"open":41.17,"volume":9484700},{"timestamp":1172241000,"date":"2007-02-23","index":6415,"close":40.96,"high":41.49,"low":40.81,"open":41.42,"volume":13729700},{"timestamp":1172500200,"date":"2007-02-26","index":6416,"close":40.79,"high":41,"low":40.31,"open":41,"volume":12198400},{"timestamp":1172586600,"date":"2007-02-27","index":6417,"close":39.82,"high":40.52,"low":39.56,"open":40.49,"volume":23480300},{"timestamp":1172673000,"date":"2007-02-28","index":6418,"close":39.59,"high":39.85,"low":39.29,"open":39.29,"volume":26115700},{"timestamp":1172759400,"date":"2007-03-01","index":6419,"close":39.45,"high":39.65,"low":38.66,"open":39.17,"volume":21139500},{"timestamp":1172845800,"date":"2007-03-02","index":6420,"close":39.01,"high":39.38,"low":38.97,"open":39.31,"volume":19521700},{"timestamp":1173105000,"date":"2007-03-05","index":6421,"close":38.67,"high":39.2,"low":38.59,"open":38.75,"volume":22835500},{"timestamp":1173191400,"date":"2007-03-06","index":6422,"close":38.8,"high":39.02,"low":38.43,"open":39.02,"volume":17472800}]},{"date":"2006-11-14","estimated":0.75,"reported":0.73,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":6337,"close":37.25,"high":37.3,"low":36.86,"open":36.88,"volume":10040700},{"timestamp":1162305000,"date":"2006-10-31","index":6338,"close":37.33,"high":37.47,"low":36.95,"open":37.25,"volume":14471000},{"timestamp":1162391400,"date":"2006-11-01","index":6339,"close":37.35,"high":37.64,"low":37.22,"open":37.5,"volume":14395800},{"timestamp":1162477800,"date":"2006-11-02","index":6340,"close":37.2,"high":37.5,"low":36.91,"open":37.05,"volume":16633900},{"timestamp":1162564200,"date":"2006-11-03","index":6341,"close":37.2,"high":37.4,"low":36.8,"open":37.33,"volume":13998200},{"timestamp":1162823400,"date":"2006-11-06","index":6342,"close":37.22,"high":37.27,"low":36.55,"open":36.6,"volume":16866400},{"timestamp":1162909800,"date":"2006-11-07","index":6343,"close":37.23,"high":37.48,"low":37.11,"open":37.16,"volume":17390900},{"timestamp":1162996200,"date":"2006-11-08","index":6344,"close":37.25,"high":37.49,"low":37,"open":37,"volume":13936900},{"timestamp":1163082600,"date":"2006-11-09","index":6345,"close":36.85,"high":37.41,"low":36.79,"open":37.25,"volume":18646500},{"timestamp":1163169000,"date":"2006-11-10","index":6346,"close":36.64,"high":36.85,"low":36.48,"open":36.8,"volume":14180600},{"timestamp":1163428200,"date":"2006-11-13","index":6347,"close":36.4,"high":36.77,"low":36.25,"open":36.75,"volume":20610100}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":6348,"close":37.96,"high":38.06,"low":35.77,"open":35.82,"volume":49455400},{"timestamp":1163601000,"date":"2006-11-15","index":6349,"close":37.62,"high":38.29,"low":37.41,"open":37.77,"volume":28458300},{"timestamp":1163687400,"date":"2006-11-16","index":6350,"close":37.81,"high":37.9,"low":37.17,"open":37.8,"volume":18965600},{"timestamp":1163773800,"date":"2006-11-17","index":6351,"close":38.28,"high":38.29,"low":37.64,"open":37.77,"volume":16742100},{"timestamp":1164033000,"date":"2006-11-20","index":6352,"close":38.41,"high":38.85,"low":37.85,"open":38.13,"volume":15707800},{"timestamp":1164119400,"date":"2006-11-21","index":6353,"close":37.92,"high":38.44,"low":37.91,"open":38.41,"volume":9018400},{"timestamp":1164205800,"date":"2006-11-22","index":6354,"close":38.1,"high":38.31,"low":37.9,"open":37.92,"volume":14130400},{"timestamp":1164378600,"date":"2006-11-24","index":6355,"close":37.72,"high":38.15,"low":37.71,"open":37.85,"volume":3064100},{"timestamp":1164637800,"date":"2006-11-27","index":6356,"close":37.59,"high":38.15,"low":37.46,"open":38.1,"volume":12267800},{"timestamp":1164724200,"date":"2006-11-28","index":6357,"close":37.07,"high":37.45,"low":36.99,"open":37.31,"volume":11906100},{"timestamp":1164810600,"date":"2006-11-29","index":6358,"close":37.62,"high":37.74,"low":37.06,"open":37.19,"volume":12005600}]},{"date":"2006-08-15","estimated":0.92,"reported":0.9,"pre":[{"timestamp":1154352600,"date":"2006-07-31","index":6273,"close":34.71,"high":34.8,"low":34.35,"open":34.59,"volume":8566200},{"timestamp":1154439000,"date":"2006-08-01","index":6274,"close":34.14,"high":34.5,"low":33.95,"open":34.5,"volume":9419400},{"timestamp":1154525400,"date":"2006-08-02","index":6275,"close":34.11,"high":34.34,"low":33.81,"open":34.15,"volume":12543400},{"timestamp":1154611800,"date":"2006-08-03","index":6276,"close":34.57,"high":34.7,"low":33.52,"open":33.8,"volume":11433700},{"timestamp":1154698200,"date":"2006-08-04","index":6277,"close":34.71,"high":35.22,"low":34.36,"open":35.2,"volume":10587900},{"timestamp":1154957400,"date":"2006-08-07","index":6278,"close":34.69,"high":34.8,"low":34.3,"open":34.71,"volume":6767900},{"timestamp":1155043800,"date":"2006-08-08","index":6279,"close":34.33,"high":34.89,"low":34.12,"open":34.8,"volume":8972300},{"timestamp":1155130200,"date":"2006-08-09","index":6280,"close":33.4,"high":34.49,"low":33.4,"open":34.37,"volume":16718200},{"timestamp":1155216600,"date":"2006-08-10","index":6281,"close":33.61,"high":33.74,"low":33.19,"open":33.3,"volume":9823900},{"timestamp":1155303000,"date":"2006-08-11","index":6282,"close":33.27,"high":33.73,"low":33.07,"open":33.69,"volume":11925000},{"timestamp":1155562200,"date":"2006-08-14","index":6283,"close":33.26,"high":34.16,"low":33.11,"open":33.37,"volume":19552200}],"post":[{"timestamp":1155648600,"date":"2006-08-15","index":6284,"close":34.44,"high":34.75,"low":33.75,"open":34.45,"volume":21028600},{"timestamp":1155735000,"date":"2006-08-16","index":6285,"close":34.5,"high":34.61,"low":34.02,"open":34.55,"volume":12539600},{"timestamp":1155821400,"date":"2006-08-17","index":6286,"close":34.72,"high":35.1,"low":34.4,"open":34.5,"volume":13203100},{"timestamp":1155907800,"date":"2006-08-18","index":6287,"close":34.77,"high":34.92,"low":34.33,"open":34.76,"volume":10542100},{"timestamp":1156167000,"date":"2006-08-21","index":6288,"close":34.3,"high":34.4,"low":34.04,"open":34.15,"volume":12770500},{"timestamp":1156253400,"date":"2006-08-22","index":6289,"close":34.06,"high":34.38,"low":33.97,"open":34.35,"volume":11680000},{"timestamp":1156339800,"date":"2006-08-23","index":6290,"close":33.65,"high":33.9,"low":33.51,"open":33.75,"volume":14504100},{"timestamp":1156426200,"date":"2006-08-24","index":6291,"close":33.41,"high":33.65,"low":33.08,"open":33.62,"volume":16185700},{"timestamp":1156512600,"date":"2006-08-25","index":6292,"close":33.48,"high":33.69,"low":33.28,"open":33.6,"volume":10298300},{"timestamp":1156771800,"date":"2006-08-28","index":6293,"close":33.69,"high":34.16,"low":33.5,"open":33.5,"volume":11072700},{"timestamp":1156858200,"date":"2006-08-29","index":6294,"close":34.09,"high":34.2,"low":33.61,"open":33.82,"volume":10124600}]},{"date":"2006-05-16","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1146490200,"date":"2006-05-01","index":6210,"close":40.54,"high":40.78,"low":40.09,"open":40.15,"volume":10232800},{"timestamp":1146576600,"date":"2006-05-02","index":6211,"close":40.2,"high":40.95,"low":40.13,"open":40.9,"volume":8125600},{"timestamp":1146663000,"date":"2006-05-03","index":6212,"close":40.37,"high":40.58,"low":40.05,"open":40.2,"volume":6072600},{"timestamp":1146749400,"date":"2006-05-04","index":6213,"close":40.26,"high":40.5,"low":40.09,"open":40.42,"volume":9261500},{"timestamp":1146835800,"date":"2006-05-05","index":6214,"close":41.29,"high":41.48,"low":40.47,"open":40.66,"volume":11264000},{"timestamp":1147095000,"date":"2006-05-08","index":6215,"close":41.01,"high":41.45,"low":40.88,"open":41.15,"volume":7029300},{"timestamp":1147181400,"date":"2006-05-09","index":6216,"close":41.36,"high":41.61,"low":41.03,"open":41.1,"volume":8358200},{"timestamp":1147267800,"date":"2006-05-10","index":6217,"close":41.21,"high":41.36,"low":40.85,"open":41.3,"volume":7472100},{"timestamp":1147354200,"date":"2006-05-11","index":6218,"close":40.72,"high":41.3,"low":40.55,"open":41.05,"volume":9089700},{"timestamp":1147440600,"date":"2006-05-12","index":6219,"close":40,"high":40.62,"low":39.66,"open":40.53,"volume":11666600},{"timestamp":1147699800,"date":"2006-05-15","index":6220,"close":40.5,"high":40.5,"low":39.75,"open":39.95,"volume":9653300}],"post":[{"timestamp":1147786200,"date":"2006-05-16","index":6221,"close":38.45,"high":39.6,"low":38.18,"open":39.6,"volume":30901200},{"timestamp":1147872600,"date":"2006-05-17","index":6222,"close":38.01,"high":38.35,"low":37.3,"open":38.27,"volume":29136400},{"timestamp":1147959000,"date":"2006-05-18","index":6223,"close":38.41,"high":39.09,"low":38.23,"open":38.5,"volume":16002800},{"timestamp":1148045400,"date":"2006-05-19","index":6224,"close":38.94,"high":39.12,"low":38.53,"open":38.59,"volume":11992600},{"timestamp":1148304600,"date":"2006-05-22","index":6225,"close":38.49,"high":38.68,"low":38.06,"open":38.5,"volume":10881400},{"timestamp":1148391000,"date":"2006-05-23","index":6226,"close":37.84,"high":38.7,"low":37.75,"open":38.57,"volume":10796100},{"timestamp":1148477400,"date":"2006-05-24","index":6227,"close":38.01,"high":38.18,"low":37.58,"open":37.8,"volume":14849400},{"timestamp":1148563800,"date":"2006-05-25","index":6228,"close":38.4,"high":38.4,"low":37.93,"open":38.36,"volume":9405700},{"timestamp":1148650200,"date":"2006-05-26","index":6229,"close":38.67,"high":39.09,"low":38.5,"open":38.5,"volume":9235100},{"timestamp":1148995800,"date":"2006-05-30","index":6230,"close":37.7,"high":38.35,"low":37.7,"open":38.26,"volume":11519200},{"timestamp":1149082200,"date":"2006-05-31","index":6231,"close":38.12,"high":38.14,"low":37.61,"open":37.77,"volume":12052000}]},{"date":"2006-02-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1138977000,"date":"2006-02-03","index":6151,"close":39.82,"high":39.96,"low":39.4,"open":39.85,"volume":7560400},{"timestamp":1139236200,"date":"2006-02-06","index":6152,"close":39.49,"high":40.02,"low":39.28,"open":39.77,"volume":7603800},{"timestamp":1139322600,"date":"2006-02-07","index":6153,"close":38.73,"high":39.44,"low":38.5,"open":39.34,"volume":11150100},{"timestamp":1139409000,"date":"2006-02-08","index":6154,"close":39.27,"high":39.36,"low":38.86,"open":39,"volume":7242700},{"timestamp":1139495400,"date":"2006-02-09","index":6155,"close":39.05,"high":39.5,"low":38.95,"open":39.22,"volume":6989600},{"timestamp":1139581800,"date":"2006-02-10","index":6156,"close":39.22,"high":39.32,"low":38.7,"open":38.95,"volume":6237300},{"timestamp":1139841000,"date":"2006-02-13","index":6157,"close":39.7,"high":39.93,"low":39.02,"open":39.02,"volume":6469100},{"timestamp":1139927400,"date":"2006-02-14","index":6158,"close":41.13,"high":41.21,"low":39.83,"open":39.95,"volume":12911900},{"timestamp":1140013800,"date":"2006-02-15","index":6159,"close":41.53,"high":41.77,"low":40.8,"open":41.1,"volume":10143400},{"timestamp":1140100200,"date":"2006-02-16","index":6160,"close":41.86,"high":41.95,"low":41.34,"open":41.61,"volume":7780200},{"timestamp":1140186600,"date":"2006-02-17","index":6161,"close":41.86,"high":41.93,"low":41.36,"open":41.85,"volume":8572700}],"post":[{"timestamp":1140532200,"date":"2006-02-21","index":6162,"close":41.87,"high":43,"low":41.71,"open":43,"volume":15235900},{"timestamp":1140618600,"date":"2006-02-22","index":6163,"close":41.88,"high":42.2,"low":41.15,"open":42.13,"volume":10013900},{"timestamp":1140705000,"date":"2006-02-23","index":6164,"close":41.58,"high":42.37,"low":41.46,"open":41.94,"volume":8311300},{"timestamp":1140791400,"date":"2006-02-24","index":6165,"close":41.63,"high":41.87,"low":41.06,"open":41.8,"volume":7274700},{"timestamp":1141050600,"date":"2006-02-27","index":6166,"close":42.45,"high":42.72,"low":41.75,"open":41.82,"volume":9702400},{"timestamp":1141137000,"date":"2006-02-28","index":6167,"close":42.15,"high":42.42,"low":41.7,"open":42.18,"volume":12243100},{"timestamp":1141223400,"date":"2006-03-01","index":6168,"close":42.59,"high":42.69,"low":41.5,"open":42.15,"volume":9634900},{"timestamp":1141309800,"date":"2006-03-02","index":6169,"close":42.29,"high":42.49,"low":41.8,"open":42.18,"volume":11570100},{"timestamp":1141396200,"date":"2006-03-03","index":6170,"close":42.2,"high":42.8,"low":41.91,"open":42,"volume":6157100},{"timestamp":1141655400,"date":"2006-03-06","index":6171,"close":41.8,"high":42.18,"low":41.54,"open":42.16,"volume":8198200},{"timestamp":1141741800,"date":"2006-03-07","index":6172,"close":41.37,"high":41.66,"low":41.26,"open":41.65,"volume":5710600}]},{"date":"2005-11-15","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1130769000,"date":"2005-10-31","index":6086,"close":41.04,"high":41.47,"low":40.55,"open":40.6,"volume":12744700},{"timestamp":1130855400,"date":"2005-11-01","index":6087,"close":40.98,"high":41.18,"low":40.74,"open":41,"volume":11443400},{"timestamp":1130941800,"date":"2005-11-02","index":6088,"close":41.26,"high":41.46,"low":40.85,"open":40.88,"volume":11835600},{"timestamp":1131028200,"date":"2005-11-03","index":6089,"close":40.79,"high":41.44,"low":40.35,"open":41.34,"volume":14353300},{"timestamp":1131114600,"date":"2005-11-04","index":6090,"close":41.36,"high":41.44,"low":40.59,"open":40.93,"volume":6370400},{"timestamp":1131373800,"date":"2005-11-07","index":6091,"close":41.5,"high":41.57,"low":41.14,"open":41.34,"volume":7188600},{"timestamp":1131460200,"date":"2005-11-08","index":6092,"close":40.57,"high":41.2,"low":40.45,"open":41.2,"volume":9728500},{"timestamp":1131546600,"date":"2005-11-09","index":6093,"close":40.81,"high":41.08,"low":40.69,"open":40.69,"volume":10352300},{"timestamp":1131633000,"date":"2005-11-10","index":6094,"close":41.74,"high":41.94,"low":40.8,"open":40.92,"volume":8757400},{"timestamp":1131719400,"date":"2005-11-11","index":6095,"close":41.91,"high":42,"low":41.2,"open":41.2,"volume":7537600},{"timestamp":1131978600,"date":"2005-11-14","index":6096,"close":42.57,"high":43.2,"low":42.38,"open":42.4,"volume":12409700}],"post":[{"timestamp":1132065000,"date":"2005-11-15","index":6097,"close":42.4,"high":43.27,"low":42.16,"open":43.21,"volume":14159500},{"timestamp":1132151400,"date":"2005-11-16","index":6098,"close":42.23,"high":42.48,"low":41.51,"open":42.4,"volume":10368300},{"timestamp":1132237800,"date":"2005-11-17","index":6099,"close":42.51,"high":42.59,"low":42.01,"open":42.4,"volume":6763500},{"timestamp":1132324200,"date":"2005-11-18","index":6100,"close":42.44,"high":43.22,"low":42.24,"open":43.2,"volume":7892400},{"timestamp":1132583400,"date":"2005-11-21","index":6101,"close":42.28,"high":42.4,"low":41.89,"open":42.12,"volume":6505200},{"timestamp":1132669800,"date":"2005-11-22","index":6102,"close":42.38,"high":42.43,"low":41.9,"open":42.05,"volume":7796100},{"timestamp":1132756200,"date":"2005-11-23","index":6103,"close":42.5,"high":42.82,"low":42.24,"open":42.3,"volume":6192400},{"timestamp":1132929000,"date":"2005-11-25","index":6104,"close":42.42,"high":43,"low":42.33,"open":42.58,"volume":2216100},{"timestamp":1133188200,"date":"2005-11-28","index":6105,"close":41.65,"high":42.44,"low":41.6,"open":42.43,"volume":11974800},{"timestamp":1133274600,"date":"2005-11-29","index":6106,"close":42,"high":42.27,"low":41.69,"open":41.77,"volume":7815300},{"timestamp":1133361000,"date":"2005-11-30","index":6107,"close":41.78,"high":42.18,"low":41.71,"open":42,"volume":7001300}]},{"date":"2005-08-16","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1122903000,"date":"2005-08-01","index":6022,"close":42.86,"high":43.39,"low":42.38,"open":43.21,"volume":7171500},{"timestamp":1122989400,"date":"2005-08-02","index":6023,"close":42.41,"high":42.8,"low":42.27,"open":42.73,"volume":7466400},{"timestamp":1123075800,"date":"2005-08-03","index":6024,"close":42.23,"high":42.44,"low":41.94,"open":42.1,"volume":6690600},{"timestamp":1123162200,"date":"2005-08-04","index":6025,"close":41.28,"high":42,"low":41.1,"open":41.5,"volume":9947700},{"timestamp":1123248600,"date":"2005-08-05","index":6026,"close":40.95,"high":41.36,"low":40.7,"open":41.22,"volume":6879800},{"timestamp":1123507800,"date":"2005-08-08","index":6027,"close":40.59,"high":41.09,"low":40.33,"open":41.05,"volume":6408200},{"timestamp":1123594200,"date":"2005-08-09","index":6028,"close":41.36,"high":41.53,"low":40.83,"open":40.94,"volume":6648600},{"timestamp":1123680600,"date":"2005-08-10","index":6029,"close":41.66,"high":42.52,"low":41.51,"open":41.7,"volume":8320600},{"timestamp":1123767000,"date":"2005-08-11","index":6030,"close":41.5,"high":42.06,"low":41.01,"open":41.63,"volume":6887100},{"timestamp":1123853400,"date":"2005-08-12","index":6031,"close":41.28,"high":41.44,"low":40.75,"open":41.2,"volume":5832900},{"timestamp":1124112600,"date":"2005-08-15","index":6032,"close":41.61,"high":42.26,"low":41.12,"open":42,"volume":8448800}],"post":[{"timestamp":1124199000,"date":"2005-08-16","index":6033,"close":40.67,"high":41.35,"low":40.5,"open":41.35,"volume":11346500},{"timestamp":1124285400,"date":"2005-08-17","index":6034,"close":40.62,"high":40.98,"low":40.34,"open":40.52,"volume":8325900},{"timestamp":1124371800,"date":"2005-08-18","index":6035,"close":40.7,"high":40.9,"low":40.1,"open":40.37,"volume":8504100},{"timestamp":1124458200,"date":"2005-08-19","index":6036,"close":40.37,"high":40.99,"low":40.33,"open":40.73,"volume":7647700},{"timestamp":1124717400,"date":"2005-08-22","index":6037,"close":40.53,"high":40.95,"low":40.15,"open":40.49,"volume":7165800},{"timestamp":1124803800,"date":"2005-08-23","index":6038,"close":40.64,"high":40.73,"low":40.23,"open":40.73,"volume":6296000},{"timestamp":1124890200,"date":"2005-08-24","index":6039,"close":39.9,"high":40.9,"low":39.9,"open":40.45,"volume":7920500},{"timestamp":1124976600,"date":"2005-08-25","index":6040,"close":40.18,"high":40.26,"low":39.76,"open":39.85,"volume":7926500},{"timestamp":1125063000,"date":"2005-08-26","index":6041,"close":39.81,"high":40.2,"low":39.55,"open":40.05,"volume":6208700},{"timestamp":1125322200,"date":"2005-08-29","index":6042,"close":40.54,"high":41.03,"low":39.85,"open":39.85,"volume":11979500},{"timestamp":1125408600,"date":"2005-08-30","index":6043,"close":39.75,"high":40.65,"low":39.14,"open":40.35,"volume":13065400}]},{"date":"2005-05-17","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1115040600,"date":"2005-05-02","index":5959,"close":36.26,"high":36.4,"low":35.54,"open":35.67,"volume":8223300},{"timestamp":1115127000,"date":"2005-05-03","index":5960,"close":36.75,"high":37.09,"low":35.68,"open":35.7,"volume":9662900},{"timestamp":1115213400,"date":"2005-05-04","index":5961,"close":37.1,"high":37.2,"low":36.66,"open":36.82,"volume":7092700},{"timestamp":1115299800,"date":"2005-05-05","index":5962,"close":36.85,"high":37.43,"low":36.66,"open":36.98,"volume":5553100},{"timestamp":1115386200,"date":"2005-05-06","index":5963,"close":37.16,"high":37.48,"low":37.04,"open":37.1,"volume":7768300},{"timestamp":1115645400,"date":"2005-05-09","index":5964,"close":37.25,"high":37.34,"low":36.98,"open":37,"volume":5995300},{"timestamp":1115731800,"date":"2005-05-10","index":5965,"close":36.46,"high":36.89,"low":36.24,"open":36.68,"volume":7924800},{"timestamp":1115818200,"date":"2005-05-11","index":5966,"close":36.52,"high":36.64,"low":35.85,"open":36.42,"volume":7089800},{"timestamp":1115904600,"date":"2005-05-12","index":5967,"close":36.23,"high":36.95,"low":36.18,"open":36.39,"volume":6003300},{"timestamp":1115991000,"date":"2005-05-13","index":5968,"close":36.29,"high":36.85,"low":36.13,"open":36.43,"volume":7355400},{"timestamp":1116250200,"date":"2005-05-16","index":5969,"close":37.37,"high":37.37,"low":36.43,"open":36.44,"volume":10428200}],"post":[{"timestamp":1116336600,"date":"2005-05-17","index":5970,"close":38.86,"high":39.36,"low":38.6,"open":38.95,"volume":17725400},{"timestamp":1116423000,"date":"2005-05-18","index":5971,"close":39.8,"high":39.88,"low":38.93,"open":39.1,"volume":12155700},{"timestamp":1116509400,"date":"2005-05-19","index":5972,"close":40.14,"high":40.25,"low":39.78,"open":39.8,"volume":7771100},{"timestamp":1116595800,"date":"2005-05-20","index":5973,"close":39.63,"high":40.15,"low":39.27,"open":40.15,"volume":7891900},{"timestamp":1116855000,"date":"2005-05-23","index":5974,"close":39.96,"high":40.34,"low":39.93,"open":39.98,"volume":7297200},{"timestamp":1116941400,"date":"2005-05-24","index":5975,"close":39.85,"high":39.98,"low":39.6,"open":39.81,"volume":6790300},{"timestamp":1117027800,"date":"2005-05-25","index":5976,"close":39.37,"high":39.86,"low":39.13,"open":39.63,"volume":5611200},{"timestamp":1117114200,"date":"2005-05-26","index":5977,"close":39.92,"high":40.11,"low":39.48,"open":39.52,"volume":5342200},{"timestamp":1117200600,"date":"2005-05-27","index":5978,"close":39.97,"high":40.04,"low":39.75,"open":39.8,"volume":4346800},{"timestamp":1117546200,"date":"2005-05-31","index":5979,"close":39.35,"high":39.95,"low":39.33,"open":39.8,"volume":7188900},{"timestamp":1117632600,"date":"2005-06-01","index":5980,"close":39.94,"high":40.05,"low":39.17,"open":39.2,"volume":6970600}]},{"date":"2005-02-22","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1107527400,"date":"2005-02-04","index":5900,"close":42.42,"high":42.43,"low":41.45,"open":41.45,"volume":7180200},{"timestamp":1107786600,"date":"2005-02-07","index":5901,"close":42.52,"high":42.52,"low":42.26,"open":42.27,"volume":5391700},{"timestamp":1107873000,"date":"2005-02-08","index":5902,"close":42.05,"high":42.6,"low":42.01,"open":42.3,"volume":5564200},{"timestamp":1107959400,"date":"2005-02-09","index":5903,"close":41.86,"high":42.28,"low":41.75,"open":42.15,"volume":4155100},{"timestamp":1108045800,"date":"2005-02-10","index":5904,"close":42.37,"high":42.45,"low":41.68,"open":42,"volume":4434300},{"timestamp":1108132200,"date":"2005-02-11","index":5905,"close":42.81,"high":42.99,"low":42,"open":42.24,"volume":6385200},{"timestamp":1108391400,"date":"2005-02-14","index":5906,"close":42.62,"high":42.9,"low":42.55,"open":42.78,"volume":3449000},{"timestamp":1108477800,"date":"2005-02-15","index":5907,"close":42.73,"high":42.85,"low":42.38,"open":42.4,"volume":5477900},{"timestamp":1108564200,"date":"2005-02-16","index":5908,"close":42.37,"high":42.73,"low":42.16,"open":42.53,"volume":5560500},{"timestamp":1108650600,"date":"2005-02-17","index":5909,"close":41.81,"high":42.45,"low":41.51,"open":42.26,"volume":6916600},{"timestamp":1108737000,"date":"2005-02-18","index":5910,"close":42.02,"high":42.23,"low":41.74,"open":41.82,"volume":5879400}],"post":[{"timestamp":1109082600,"date":"2005-02-22","index":5911,"close":40.28,"high":41.45,"low":40.1,"open":41.35,"volume":14330000},{"timestamp":1109169000,"date":"2005-02-23","index":5912,"close":39.75,"high":40.6,"low":39.63,"open":40.4,"volume":12444500},{"timestamp":1109255400,"date":"2005-02-24","index":5913,"close":39.62,"high":39.78,"low":38.88,"open":39.66,"volume":15068200},{"timestamp":1109341800,"date":"2005-02-25","index":5914,"close":40.58,"high":40.61,"low":39.62,"open":39.76,"volume":9844600},{"timestamp":1109601000,"date":"2005-02-28","index":5915,"close":40.02,"high":40.65,"low":40.02,"open":40.25,"volume":8184700},{"timestamp":1109687400,"date":"2005-03-01","index":5916,"close":40.05,"high":40.18,"low":39.84,"open":40.05,"volume":9299200},{"timestamp":1109773800,"date":"2005-03-02","index":5917,"close":39.98,"high":40.19,"low":39.78,"open":39.85,"volume":7257100},{"timestamp":1109860200,"date":"2005-03-03","index":5918,"close":39.72,"high":40.15,"low":39.7,"open":39.99,"volume":6993800},{"timestamp":1109946600,"date":"2005-03-04","index":5919,"close":40.09,"high":40.15,"low":39.7,"open":39.95,"volume":5639700},{"timestamp":1110205800,"date":"2005-03-07","index":5920,"close":39.88,"high":40.27,"low":39.79,"open":40.01,"volume":6808200},{"timestamp":1110292200,"date":"2005-03-08","index":5921,"close":39.97,"high":40.14,"low":39.85,"open":39.95,"volume":5578000}]},{"date":"2004-11-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":5834,"close":41.08,"high":41.68,"low":40.96,"open":41.02,"volume":7110800},{"timestamp":1099405800,"date":"2004-11-02","index":5835,"close":41.14,"high":41.56,"low":40.86,"open":40.86,"volume":5946600},{"timestamp":1099492200,"date":"2004-11-03","index":5836,"close":41.21,"high":41.89,"low":40.8,"open":41.89,"volume":7181700},{"timestamp":1099578600,"date":"2004-11-04","index":5837,"close":41.94,"high":41.99,"low":41.05,"open":41.21,"volume":6686900},{"timestamp":1099665000,"date":"2004-11-05","index":5838,"close":42.29,"high":42.7,"low":41.9,"open":41.94,"volume":7846500},{"timestamp":1099924200,"date":"2004-11-08","index":5839,"close":42.45,"high":42.76,"low":42.1,"open":42.2,"volume":5877800},{"timestamp":1100010600,"date":"2004-11-09","index":5840,"close":42.06,"high":42.55,"low":41.84,"open":42.3,"volume":4926300},{"timestamp":1100097000,"date":"2004-11-10","index":5841,"close":42.01,"high":42.45,"low":42.01,"open":42.19,"volume":5292700},{"timestamp":1100183400,"date":"2004-11-11","index":5842,"close":42.77,"high":42.87,"low":42.1,"open":42.38,"volume":5803900},{"timestamp":1100269800,"date":"2004-11-12","index":5843,"close":43.22,"high":43.25,"low":42.76,"open":42.84,"volume":6469000},{"timestamp":1100529000,"date":"2004-11-15","index":5844,"close":43.79,"high":43.99,"low":42.87,"open":43.12,"volume":9986300}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":5845,"close":43,"high":44.3,"low":42.65,"open":44.27,"volume":16544900},{"timestamp":1100701800,"date":"2004-11-17","index":5846,"close":42.28,"high":43.3,"low":42.18,"open":42.85,"volume":11830900},{"timestamp":1100788200,"date":"2004-11-18","index":5847,"close":42.81,"high":42.89,"low":42.06,"open":42.28,"volume":9321300},{"timestamp":1100874600,"date":"2004-11-19","index":5848,"close":42.7,"high":42.98,"low":42.66,"open":42.97,"volume":8913000},{"timestamp":1101133800,"date":"2004-11-22","index":5849,"close":43.23,"high":43.41,"low":42.55,"open":42.73,"volume":6973200},{"timestamp":1101220200,"date":"2004-11-23","index":5850,"close":43.53,"high":43.57,"low":43,"open":43.22,"volume":6060100},{"timestamp":1101306600,"date":"2004-11-24","index":5851,"close":43.43,"high":43.8,"low":43.32,"open":43.48,"volume":4722400},{"timestamp":1101479400,"date":"2004-11-26","index":5852,"close":43.37,"high":43.69,"low":43.25,"open":43.26,"volume":2106000},{"timestamp":1101738600,"date":"2004-11-29","index":5853,"close":43.03,"high":43.48,"low":42.6,"open":43.31,"volume":7299300},{"timestamp":1101825000,"date":"2004-11-30","index":5854,"close":41.75,"high":42.9,"low":41.75,"open":42.5,"volume":9843800},{"timestamp":1101911400,"date":"2004-12-01","index":5855,"close":42.28,"high":42.57,"low":41.9,"open":41.95,"volume":8646500}]},{"date":"2004-08-17","estimated":0.64,"reported":0.7,"pre":[{"timestamp":1091453400,"date":"2004-08-02","index":5770,"close":34.03,"high":34.22,"low":33.56,"open":33.72,"volume":5040500},{"timestamp":1091539800,"date":"2004-08-03","index":5771,"close":33.52,"high":33.9,"low":33.22,"open":33.87,"volume":6156100},{"timestamp":1091626200,"date":"2004-08-04","index":5772,"close":33.59,"high":33.86,"low":33.11,"open":33.27,"volume":5037500},{"timestamp":1091712600,"date":"2004-08-05","index":5773,"close":32.98,"high":33.63,"low":32.8,"open":33.59,"volume":5542800},{"timestamp":1091799000,"date":"2004-08-06","index":5774,"close":32.9,"high":33.25,"low":32.39,"open":32.55,"volume":7796500},{"timestamp":1092058200,"date":"2004-08-09","index":5775,"close":32.91,"high":33.24,"low":32.87,"open":32.9,"volume":4149700},{"timestamp":1092144600,"date":"2004-08-10","index":5776,"close":33.37,"high":33.37,"low":32.91,"open":33,"volume":4364600},{"timestamp":1092231000,"date":"2004-08-11","index":5777,"close":33.09,"high":33.14,"low":32.7,"open":33.12,"volume":5863900},{"timestamp":1092317400,"date":"2004-08-12","index":5778,"close":32.95,"high":33.38,"low":32.88,"open":33.14,"volume":5226300},{"timestamp":1092403800,"date":"2004-08-13","index":5779,"close":33.14,"high":33.47,"low":32.94,"open":33.15,"volume":6774800},{"timestamp":1092663000,"date":"2004-08-16","index":5780,"close":33.98,"high":34.34,"low":33.4,"open":33.45,"volume":9742200}],"post":[{"timestamp":1092749400,"date":"2004-08-17","index":5781,"close":35.1,"high":35.85,"low":35.03,"open":35.78,"volume":14737400},{"timestamp":1092835800,"date":"2004-08-18","index":5782,"close":36.03,"high":36.09,"low":35,"open":35,"volume":12812900},{"timestamp":1092922200,"date":"2004-08-19","index":5783,"close":36.24,"high":36.79,"low":36,"open":36.03,"volume":9857400},{"timestamp":1093008600,"date":"2004-08-20","index":5784,"close":36.36,"high":36.49,"low":36.04,"open":36.24,"volume":5818000},{"timestamp":1093267800,"date":"2004-08-23","index":5785,"close":36,"high":36.28,"low":35.65,"open":36.27,"volume":5654200},{"timestamp":1093354200,"date":"2004-08-24","index":5786,"close":36.33,"high":36.4,"low":36.07,"open":36.19,"volume":7265700},{"timestamp":1093440600,"date":"2004-08-25","index":5787,"close":36.6,"high":36.77,"low":36.09,"open":36.22,"volume":5550000},{"timestamp":1093527000,"date":"2004-08-26","index":5788,"close":36.57,"high":36.87,"low":36.47,"open":36.53,"volume":3941200},{"timestamp":1093613400,"date":"2004-08-27","index":5789,"close":36.59,"high":36.79,"low":36.34,"open":36.58,"volume":3429100},{"timestamp":1093872600,"date":"2004-08-30","index":5790,"close":36.53,"high":36.8,"low":36.48,"open":36.55,"volume":3540200},{"timestamp":1093959000,"date":"2004-08-31","index":5791,"close":36.56,"high":36.75,"low":36.18,"open":36.68,"volume":5879100}]},{"date":"2004-05-18","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1083591000,"date":"2004-05-03","index":5708,"close":35.23,"high":35.5,"low":34.8,"open":35.25,"volume":8375300},{"timestamp":1083677400,"date":"2004-05-04","index":5709,"close":35.36,"high":35.75,"low":35.1,"open":35.22,"volume":5134500},{"timestamp":1083763800,"date":"2004-05-05","index":5710,"close":35.26,"high":35.4,"low":35.03,"open":35.23,"volume":4653800},{"timestamp":1083850200,"date":"2004-05-06","index":5711,"close":34.36,"high":35.02,"low":34.15,"open":35,"volume":10876800},{"timestamp":1083936600,"date":"2004-05-07","index":5712,"close":33,"high":34.25,"low":32.88,"open":33.5,"volume":15928600},{"timestamp":1084195800,"date":"2004-05-10","index":5713,"close":33.44,"high":33.47,"low":32.55,"open":32.6,"volume":10169800},{"timestamp":1084282200,"date":"2004-05-11","index":5714,"close":33.49,"high":33.52,"low":33.12,"open":33.45,"volume":7538100},{"timestamp":1084368600,"date":"2004-05-12","index":5715,"close":33.53,"high":33.71,"low":32.34,"open":33.35,"volume":10560700},{"timestamp":1084455000,"date":"2004-05-13","index":5716,"close":33.72,"high":34.06,"low":33.12,"open":33.25,"volume":8983200},{"timestamp":1084541400,"date":"2004-05-14","index":5717,"close":33.8,"high":34.1,"low":33.2,"open":33.58,"volume":6948300},{"timestamp":1084800600,"date":"2004-05-17","index":5718,"close":33.47,"high":33.75,"low":33.07,"open":33.25,"volume":8121900}],"post":[{"timestamp":1084887000,"date":"2004-05-18","index":5719,"close":34.62,"high":34.74,"low":34.15,"open":34.45,"volume":14104700},{"timestamp":1084973400,"date":"2004-05-19","index":5720,"close":34.02,"high":34.95,"low":33.96,"open":34.85,"volume":7603400},{"timestamp":1085059800,"date":"2004-05-20","index":5721,"close":34.1,"high":34.34,"low":33.77,"open":34.02,"volume":6761300},{"timestamp":1085146200,"date":"2004-05-21","index":5722,"close":34.47,"high":34.82,"low":34.12,"open":34.25,"volume":8684700},{"timestamp":1085405400,"date":"2004-05-24","index":5723,"close":34.65,"high":34.78,"low":34.35,"open":34.6,"volume":6276400},{"timestamp":1085491800,"date":"2004-05-25","index":5724,"close":35.3,"high":35.31,"low":34.31,"open":34.66,"volume":7517900},{"timestamp":1085578200,"date":"2004-05-26","index":5725,"close":35.46,"high":35.54,"low":34.94,"open":35.25,"volume":6813900},{"timestamp":1085664600,"date":"2004-05-27","index":5726,"close":35.84,"high":36.02,"low":35.42,"open":35.5,"volume":8433900},{"timestamp":1085751000,"date":"2004-05-28","index":5727,"close":35.92,"high":36.3,"low":35.77,"open":35.84,"volume":7014700},{"timestamp":1086096600,"date":"2004-06-01","index":5728,"close":35.76,"high":35.92,"low":35.51,"open":35.77,"volume":6297800},{"timestamp":1086183000,"date":"2004-06-02","index":5729,"close":35.67,"high":35.73,"low":34.85,"open":35,"volume":11178600}]},{"date":"2004-02-24","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1076077800,"date":"2004-02-06","index":5649,"close":36.33,"high":36.41,"low":35.58,"open":35.6,"volume":7356200},{"timestamp":1076337000,"date":"2004-02-09","index":5650,"close":36.17,"high":36.68,"low":36.11,"open":36.33,"volume":5684900},{"timestamp":1076423400,"date":"2004-02-10","index":5651,"close":36.05,"high":36.35,"low":35.83,"open":36.3,"volume":7258100},{"timestamp":1076509800,"date":"2004-02-11","index":5652,"close":36.83,"high":37.01,"low":35.94,"open":36.1,"volume":9489400},{"timestamp":1076596200,"date":"2004-02-12","index":5653,"close":36.57,"high":36.86,"low":36.36,"open":36.77,"volume":4933200},{"timestamp":1076682600,"date":"2004-02-13","index":5654,"close":36.17,"high":36.78,"low":35.98,"open":36.6,"volume":6144800},{"timestamp":1077028200,"date":"2004-02-17","index":5655,"close":36.3,"high":36.49,"low":36.12,"open":36.26,"volume":6118000},{"timestamp":1077114600,"date":"2004-02-18","index":5656,"close":35.89,"high":36.55,"low":35.7,"open":36.55,"volume":6156400},{"timestamp":1077201000,"date":"2004-02-19","index":5657,"close":35.56,"high":36.31,"low":35.53,"open":36.3,"volume":7672200},{"timestamp":1077287400,"date":"2004-02-20","index":5658,"close":35.7,"high":35.9,"low":35.16,"open":35.75,"volume":7681800},{"timestamp":1077546600,"date":"2004-02-23","index":5659,"close":35.38,"high":35.9,"low":35.16,"open":35.79,"volume":8243100}],"post":[{"timestamp":1077633000,"date":"2004-02-24","index":5660,"close":35.99,"high":36.11,"low":35.46,"open":35.79,"volume":11990400},{"timestamp":1077719400,"date":"2004-02-25","index":5661,"close":36.41,"high":36.5,"low":36.11,"open":36.4,"volume":9190500},{"timestamp":1077805800,"date":"2004-02-26","index":5662,"close":36.84,"high":36.98,"low":36.2,"open":36.42,"volume":8174400},{"timestamp":1077892200,"date":"2004-02-27","index":5663,"close":36.31,"high":37.08,"low":36.27,"open":37,"volume":10312900},{"timestamp":1078151400,"date":"2004-03-01","index":5664,"close":36.84,"high":36.89,"low":36.4,"open":36.58,"volume":6856800},{"timestamp":1078237800,"date":"2004-03-02","index":5665,"close":37.03,"high":37.31,"low":36.76,"open":36.77,"volume":8727000},{"timestamp":1078324200,"date":"2004-03-03","index":5666,"close":37.05,"high":37.26,"low":36.9,"open":36.91,"volume":5706200},{"timestamp":1078410600,"date":"2004-03-04","index":5667,"close":37.1,"high":37.19,"low":36.73,"open":37.15,"volume":5845800},{"timestamp":1078497000,"date":"2004-03-05","index":5668,"close":37.45,"high":37.56,"low":36.66,"open":36.85,"volume":9249200},{"timestamp":1078756200,"date":"2004-03-08","index":5669,"close":37.22,"high":37.65,"low":37.1,"open":37.45,"volume":6794900},{"timestamp":1078842600,"date":"2004-03-09","index":5670,"close":36.97,"high":37.17,"low":36.7,"open":36.95,"volume":7330100}]},{"date":"2003-11-18","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1067869800,"date":"2003-11-03","index":5584,"close":37.52,"high":37.89,"low":37.3,"open":37.43,"volume":6959300},{"timestamp":1067956200,"date":"2003-11-04","index":5585,"close":37.27,"high":37.6,"low":37.11,"open":37.45,"volume":5221100},{"timestamp":1068042600,"date":"2003-11-05","index":5586,"close":37.1,"high":37.21,"low":36.56,"open":37.15,"volume":4584400},{"timestamp":1068129000,"date":"2003-11-06","index":5587,"close":37.32,"high":37.37,"low":36.59,"open":36.8,"volume":5826300},{"timestamp":1068215400,"date":"2003-11-07","index":5588,"close":37.37,"high":37.72,"low":37.06,"open":37.39,"volume":5057200},{"timestamp":1068474600,"date":"2003-11-10","index":5589,"close":37.06,"high":37.48,"low":36.62,"open":37.37,"volume":5932100},{"timestamp":1068561000,"date":"2003-11-11","index":5590,"close":36.93,"high":37.19,"low":36.51,"open":37.06,"volume":5175900},{"timestamp":1068647400,"date":"2003-11-12","index":5591,"close":36.94,"high":36.99,"low":36.63,"open":36.9,"volume":4472700},{"timestamp":1068733800,"date":"2003-11-13","index":5592,"close":36.32,"high":36.94,"low":36.1,"open":36.94,"volume":7777000},{"timestamp":1068820200,"date":"2003-11-14","index":5593,"close":36.19,"high":36.66,"low":35.75,"open":36.32,"volume":6387600},{"timestamp":1069079400,"date":"2003-11-17","index":5594,"close":35.47,"high":35.92,"low":34.83,"open":35.22,"volume":9816200}],"post":[{"timestamp":1069165800,"date":"2003-11-18","index":5595,"close":34.95,"high":36.75,"low":34.95,"open":36.6,"volume":18409200},{"timestamp":1069252200,"date":"2003-11-19","index":5596,"close":35.46,"high":35.75,"low":34.9,"open":35.07,"volume":9175600},{"timestamp":1069338600,"date":"2003-11-20","index":5597,"close":35.31,"high":35.95,"low":35.27,"open":35.33,"volume":6770300},{"timestamp":1069425000,"date":"2003-11-21","index":5598,"close":35.66,"high":35.79,"low":35.3,"open":35.55,"volume":6219300},{"timestamp":1069684200,"date":"2003-11-24","index":5599,"close":36.48,"high":36.59,"low":35.79,"open":35.8,"volume":6957300},{"timestamp":1069770600,"date":"2003-11-25","index":5600,"close":36.62,"high":36.75,"low":36.3,"open":36.48,"volume":5727300},{"timestamp":1069857000,"date":"2003-11-26","index":5601,"close":36.55,"high":36.77,"low":35.93,"open":36.62,"volume":5825600},{"timestamp":1070029800,"date":"2003-11-28","index":5602,"close":36.76,"high":36.89,"low":36.66,"open":36.72,"volume":3237500},{"timestamp":1070289000,"date":"2003-12-01","index":5603,"close":36.77,"high":36.98,"low":36.27,"open":36.88,"volume":7125300},{"timestamp":1070375400,"date":"2003-12-02","index":5604,"close":35.87,"high":36.58,"low":35.85,"open":36.4,"volume":8624500},{"timestamp":1070461800,"date":"2003-12-03","index":5605,"close":35.53,"high":36.23,"low":35.41,"open":35.95,"volume":6877700}]},{"date":"2003-08-19","estimated":0.54,"reported":0.56,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":5520,"close":30.95,"high":31.13,"low":30.1,"open":30.8,"volume":7036200},{"timestamp":1060090200,"date":"2003-08-05","index":5521,"close":30.3,"high":30.96,"low":30.28,"open":30.65,"volume":8585900},{"timestamp":1060176600,"date":"2003-08-06","index":5522,"close":31.32,"high":31.48,"low":30.49,"open":30.7,"volume":10176400},{"timestamp":1060263000,"date":"2003-08-07","index":5523,"close":31.96,"high":32.05,"low":31.29,"open":31.3,"volume":10281900},{"timestamp":1060349400,"date":"2003-08-08","index":5524,"close":32.72,"high":32.77,"low":32.3,"open":32.3,"volume":8409000},{"timestamp":1060608600,"date":"2003-08-11","index":5525,"close":32.69,"high":33.07,"low":32.52,"open":32.66,"volume":6665400},{"timestamp":1060695000,"date":"2003-08-12","index":5526,"close":33.13,"high":33.13,"low":32.6,"open":32.82,"volume":5552400},{"timestamp":1060781400,"date":"2003-08-13","index":5527,"close":33.18,"high":33.34,"low":33,"open":33.13,"volume":6164300},{"timestamp":1060867800,"date":"2003-08-14","index":5528,"close":33.08,"high":33.24,"low":32.83,"open":33.12,"volume":6313600},{"timestamp":1060954200,"date":"2003-08-15","index":5529,"close":33.54,"high":33.54,"low":33.01,"open":33.25,"volume":5241800},{"timestamp":1061213400,"date":"2003-08-18","index":5530,"close":33.9,"high":34.23,"low":33.72,"open":34.04,"volume":11878700}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":5531,"close":32.16,"high":34,"low":32.02,"open":33.91,"volume":32574000},{"timestamp":1061386200,"date":"2003-08-20","index":5532,"close":32.57,"high":32.65,"low":32.1,"open":32.24,"volume":12612000},{"timestamp":1061472600,"date":"2003-08-21","index":5533,"close":32.76,"high":32.86,"low":32.45,"open":32.73,"volume":10810700},{"timestamp":1061559000,"date":"2003-08-22","index":5534,"close":32.8,"high":33.1,"low":32.41,"open":32.95,"volume":11956300},{"timestamp":1061818200,"date":"2003-08-25","index":5535,"close":32.48,"high":33.12,"low":32.12,"open":32.55,"volume":7901100},{"timestamp":1061904600,"date":"2003-08-26","index":5536,"close":32.24,"high":32.4,"low":31.83,"open":32.2,"volume":10068300},{"timestamp":1061991000,"date":"2003-08-27","index":5537,"close":32.46,"high":32.61,"low":32.14,"open":32.15,"volume":7076500},{"timestamp":1062077400,"date":"2003-08-28","index":5538,"close":32.26,"high":32.85,"low":32.04,"open":32.23,"volume":6342200},{"timestamp":1062163800,"date":"2003-08-29","index":5539,"close":32.16,"high":32.24,"low":31.87,"open":32.1,"volume":6875600},{"timestamp":1062509400,"date":"2003-09-02","index":5540,"close":32.26,"high":32.33,"low":31.9,"open":31.93,"volume":9068300},{"timestamp":1062595800,"date":"2003-09-03","index":5541,"close":32.79,"high":32.86,"low":32.1,"open":32.14,"volume":11368700}]},{"date":"2003-05-20","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1052141400,"date":"2003-05-05","index":5457,"close":28.92,"high":29.31,"low":28.09,"open":28.51,"volume":14546000},{"timestamp":1052227800,"date":"2003-05-06","index":5458,"close":29.48,"high":29.68,"low":29.16,"open":29.16,"volume":13626200},{"timestamp":1052314200,"date":"2003-05-07","index":5459,"close":29.59,"high":29.9,"low":29.17,"open":29.5,"volume":9649300},{"timestamp":1052400600,"date":"2003-05-08","index":5460,"close":29.23,"high":29.8,"low":29.01,"open":29.35,"volume":7776400},{"timestamp":1052487000,"date":"2003-05-09","index":5461,"close":29.71,"high":29.74,"low":29.15,"open":29.45,"volume":7550100},{"timestamp":1052746200,"date":"2003-05-12","index":5462,"close":30.08,"high":30.08,"low":29.42,"open":29.5,"volume":11137400},{"timestamp":1052832600,"date":"2003-05-13","index":5463,"close":29.95,"high":30.25,"low":29.55,"open":29.55,"volume":8392400},{"timestamp":1052919000,"date":"2003-05-14","index":5464,"close":29.6,"high":30.2,"low":29.44,"open":30.05,"volume":8791100},{"timestamp":1053005400,"date":"2003-05-15","index":5465,"close":29.37,"high":29.9,"low":28.65,"open":29.86,"volume":12929500},{"timestamp":1053091800,"date":"2003-05-16","index":5466,"close":29.19,"high":29.19,"low":28.62,"open":29.09,"volume":11254400},{"timestamp":1053351000,"date":"2003-05-19","index":5467,"close":28.07,"high":29.1,"low":27.85,"open":28.25,"volume":16506600}],"post":[{"timestamp":1053437400,"date":"2003-05-20","index":5468,"close":30.67,"high":31.4,"low":30.4,"open":30.55,"volume":39383700},{"timestamp":1053523800,"date":"2003-05-21","index":5469,"close":30.62,"high":30.85,"low":30.05,"open":30.25,"volume":13235900},{"timestamp":1053610200,"date":"2003-05-22","index":5470,"close":30.84,"high":31.03,"low":30.43,"open":30.62,"volume":10599200},{"timestamp":1053696600,"date":"2003-05-23","index":5471,"close":30.54,"high":30.82,"low":30.5,"open":30.76,"volume":5588700},{"timestamp":1054042200,"date":"2003-05-27","index":5472,"close":31.45,"high":31.58,"low":30.12,"open":30.15,"volume":10011600},{"timestamp":1054128600,"date":"2003-05-28","index":5473,"close":31.76,"high":32.22,"low":31.5,"open":31.59,"volume":10287200},{"timestamp":1054215000,"date":"2003-05-29","index":5474,"close":32.5,"high":32.57,"low":31,"open":31.98,"volume":10262200},{"timestamp":1054301400,"date":"2003-05-30","index":5475,"close":32.49,"high":32.5,"low":32.05,"open":32.3,"volume":8428600},{"timestamp":1054560600,"date":"2003-06-02","index":5476,"close":32.64,"high":33.09,"low":32.39,"open":32.75,"volume":9925600},{"timestamp":1054647000,"date":"2003-06-03","index":5477,"close":32.69,"high":32.88,"low":32.15,"open":32.63,"volume":7732600},{"timestamp":1054733400,"date":"2003-06-04","index":5478,"close":32.49,"high":32.76,"low":32.37,"open":32.69,"volume":7596500}]},{"date":"2003-02-25","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1044628200,"date":"2003-02-07","index":5398,"close":21.31,"high":21.97,"low":21.3,"open":21.9,"volume":11844100},{"timestamp":1044887400,"date":"2003-02-10","index":5399,"close":21.58,"high":21.7,"low":21.01,"open":21.45,"volume":8863200},{"timestamp":1044973800,"date":"2003-02-11","index":5400,"close":21.28,"high":21.71,"low":21.15,"open":21.53,"volume":10129700},{"timestamp":1045060200,"date":"2003-02-12","index":5401,"close":21.2,"high":21.48,"low":21.15,"open":21.23,"volume":7826100},{"timestamp":1045146600,"date":"2003-02-13","index":5402,"close":20.7,"high":21.22,"low":20.18,"open":21.2,"volume":12944200},{"timestamp":1045233000,"date":"2003-02-14","index":5403,"close":21.35,"high":21.35,"low":20.47,"open":20.62,"volume":10711900},{"timestamp":1045578600,"date":"2003-02-18","index":5404,"close":21.9,"high":22.17,"low":21.45,"open":21.5,"volume":12041300},{"timestamp":1045665000,"date":"2003-02-19","index":5405,"close":21.84,"high":22.12,"low":21.58,"open":21.8,"volume":8619900},{"timestamp":1045751400,"date":"2003-02-20","index":5406,"close":21.65,"high":21.98,"low":21.58,"open":21.98,"volume":7732900},{"timestamp":1045837800,"date":"2003-02-21","index":5407,"close":22.41,"high":22.49,"low":21.68,"open":21.75,"volume":13246100},{"timestamp":1046097000,"date":"2003-02-24","index":5408,"close":22.18,"high":22.86,"low":22.06,"open":22.86,"volume":15189600}],"post":[{"timestamp":1046183400,"date":"2003-02-25","index":5409,"close":22.84,"high":23,"low":21.62,"open":22.4,"volume":20170600},{"timestamp":1046269800,"date":"2003-02-26","index":5410,"close":22.88,"high":23.1,"low":22.61,"open":22.75,"volume":13479300},{"timestamp":1046356200,"date":"2003-02-27","index":5411,"close":23.11,"high":23.2,"low":22.6,"open":23,"volume":14378200},{"timestamp":1046442600,"date":"2003-02-28","index":5412,"close":23.45,"high":23.59,"low":22.73,"open":22.73,"volume":11461300},{"timestamp":1046701800,"date":"2003-03-03","index":5413,"close":23.09,"high":23.77,"low":23,"open":23.49,"volume":10208200},{"timestamp":1046788200,"date":"2003-03-04","index":5414,"close":22.1,"high":22.9,"low":22.05,"open":22.89,"volume":11893200},{"timestamp":1046874600,"date":"2003-03-05","index":5415,"close":22.15,"high":22.49,"low":21.76,"open":22,"volume":11008300},{"timestamp":1046961000,"date":"2003-03-06","index":5416,"close":22.1,"high":22.44,"low":21.76,"open":21.97,"volume":8971100},{"timestamp":1047047400,"date":"2003-03-07","index":5417,"close":22.52,"high":22.59,"low":21.51,"open":21.57,"volume":10939100},{"timestamp":1047306600,"date":"2003-03-10","index":5418,"close":21.92,"high":22.61,"low":21.84,"open":22.35,"volume":7610700},{"timestamp":1047393000,"date":"2003-03-11","index":5419,"close":21.75,"high":22.23,"low":21.75,"open":21.99,"volume":7190100}]},{"date":"2002-11-19","estimated":0.4,"reported":0.4,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":5333,"close":27.21,"high":28.6,"low":27.04,"open":28.4,"volume":17446500},{"timestamp":1036506600,"date":"2002-11-05","index":5334,"close":28.28,"high":28.37,"low":27.24,"open":27.25,"volume":11308300},{"timestamp":1036593000,"date":"2002-11-06","index":5335,"close":28.3,"high":28.56,"low":27.8,"open":28.45,"volume":11065800},{"timestamp":1036679400,"date":"2002-11-07","index":5336,"close":27.19,"high":28.31,"low":26.88,"open":28.31,"volume":11832600},{"timestamp":1036765800,"date":"2002-11-08","index":5337,"close":26.65,"high":27.57,"low":26.44,"open":27.35,"volume":11611300},{"timestamp":1037025000,"date":"2002-11-11","index":5338,"close":26.24,"high":26.68,"low":26.2,"open":26.65,"volume":7481900},{"timestamp":1037111400,"date":"2002-11-12","index":5339,"close":26.93,"high":27.56,"low":26.15,"open":26.7,"volume":10490200},{"timestamp":1037197800,"date":"2002-11-13","index":5340,"close":26.95,"high":27.44,"low":26.25,"open":26.61,"volume":9382700},{"timestamp":1037284200,"date":"2002-11-14","index":5341,"close":27.84,"high":28.12,"low":27.59,"open":27.75,"volume":10308500},{"timestamp":1037370600,"date":"2002-11-15","index":5342,"close":28.32,"high":28.8,"low":27.78,"open":28,"volume":12346800},{"timestamp":1037629800,"date":"2002-11-18","index":5343,"close":28.6,"high":29.25,"low":28.45,"open":29.2,"volume":13255200}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":5344,"close":24.91,"high":26.75,"low":24.6,"open":26.03,"volume":54316300},{"timestamp":1037802600,"date":"2002-11-20","index":5345,"close":24.7,"high":25.25,"low":23.8,"open":25.25,"volume":53474800},{"timestamp":1037889000,"date":"2002-11-21","index":5346,"close":24.98,"high":25.22,"low":24.6,"open":24.95,"volume":34273000},{"timestamp":1037975400,"date":"2002-11-22","index":5347,"close":25.15,"high":25.48,"low":24.84,"open":24.98,"volume":20748200},{"timestamp":1038234600,"date":"2002-11-25","index":5348,"close":25.45,"high":25.73,"low":25.21,"open":25.25,"volume":15416600},{"timestamp":1038321000,"date":"2002-11-26","index":5349,"close":25.02,"high":25.39,"low":24.93,"open":25.25,"volume":13789800},{"timestamp":1038407400,"date":"2002-11-27","index":5350,"close":26.09,"high":26.18,"low":25.23,"open":25.27,"volume":18651100},{"timestamp":1038580200,"date":"2002-11-29","index":5351,"close":26.4,"high":26.65,"low":26.26,"open":26.49,"volume":7173400},{"timestamp":1038839400,"date":"2002-12-02","index":5352,"close":26.47,"high":27.5,"low":26.26,"open":27.48,"volume":16330500},{"timestamp":1038925800,"date":"2002-12-03","index":5353,"close":26,"high":26.47,"low":25.85,"open":26.35,"volume":12795900},{"timestamp":1039012200,"date":"2002-12-04","index":5354,"close":26.01,"high":26.31,"low":25.3,"open":25.44,"volume":16843900}]},{"date":"2002-08-20","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":5269,"close":27.48,"high":28.84,"low":27.4,"open":28.43,"volume":11214000},{"timestamp":1028640600,"date":"2002-08-06","index":5270,"close":28.03,"high":28.64,"low":27.67,"open":27.9,"volume":13750000},{"timestamp":1028727000,"date":"2002-08-07","index":5271,"close":28.26,"high":28.87,"low":27.52,"open":28.53,"volume":16987100},{"timestamp":1028813400,"date":"2002-08-08","index":5272,"close":27.14,"high":28.27,"low":26.1,"open":28.26,"volume":32287500},{"timestamp":1028899800,"date":"2002-08-09","index":5273,"close":28.29,"high":28.55,"low":26.7,"open":26.85,"volume":18477700},{"timestamp":1029159000,"date":"2002-08-12","index":5274,"close":26.7,"high":27.69,"low":26.55,"open":27.5,"volume":19157200},{"timestamp":1029245400,"date":"2002-08-13","index":5275,"close":26.49,"high":28.08,"low":26.41,"open":26.73,"volume":18725700},{"timestamp":1029331800,"date":"2002-08-14","index":5276,"close":28.28,"high":28.5,"low":26.5,"open":26.8,"volume":16914500},{"timestamp":1029418200,"date":"2002-08-15","index":5277,"close":28.93,"high":29.15,"low":28.01,"open":28.55,"volume":16689800},{"timestamp":1029504600,"date":"2002-08-16","index":5278,"close":28.1,"high":28.63,"low":27.78,"open":28.1,"volume":14096400},{"timestamp":1029763800,"date":"2002-08-19","index":5279,"close":29.03,"high":29.9,"low":28.41,"open":28.99,"volume":23581300}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":5280,"close":30.25,"high":31,"low":29.9,"open":30.54,"volume":24616600},{"timestamp":1029936600,"date":"2002-08-21","index":5281,"close":32.68,"high":32.69,"low":31.23,"open":31.4,"volume":23847400},{"timestamp":1030023000,"date":"2002-08-22","index":5282,"close":33.86,"high":34.18,"low":32.8,"open":32.96,"volume":17985800},{"timestamp":1030109400,"date":"2002-08-23","index":5283,"close":33.53,"high":34.48,"low":33.45,"open":33.86,"volume":15096700},{"timestamp":1030368600,"date":"2002-08-26","index":5284,"close":33.93,"high":34.16,"low":33.35,"open":33.65,"volume":10490400},{"timestamp":1030455000,"date":"2002-08-27","index":5285,"close":33.06,"high":34.4,"low":32.95,"open":34.3,"volume":13413200},{"timestamp":1030541400,"date":"2002-08-28","index":5286,"close":32.7,"high":33.04,"low":32.49,"open":33,"volume":9624100},{"timestamp":1030627800,"date":"2002-08-29","index":5287,"close":33.04,"high":33.38,"low":32.1,"open":32.49,"volume":7669500},{"timestamp":1030714200,"date":"2002-08-30","index":5288,"close":32.93,"high":33.55,"low":32.74,"open":32.9,"volume":9025700},{"timestamp":1031059800,"date":"2002-09-03","index":5289,"close":31.86,"high":32.85,"low":31.7,"open":32.63,"volume":11832300},{"timestamp":1031146200,"date":"2002-09-04","index":5290,"close":32.59,"high":32.77,"low":31.7,"open":31.75,"volume":8564700}]},{"date":"2002-05-21","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":5206,"close":44.7,"high":46.5,"low":44.56,"open":46.5,"volume":6536300},{"timestamp":1020778200,"date":"2002-05-07","index":5207,"close":45.71,"high":45.71,"low":45,"open":45.2,"volume":9049300},{"timestamp":1020864600,"date":"2002-05-08","index":5208,"close":46.35,"high":46.9,"low":45.85,"open":46.75,"volume":6929300},{"timestamp":1020951000,"date":"2002-05-09","index":5209,"close":46.15,"high":46.58,"low":45.65,"open":46.2,"volume":5696300},{"timestamp":1021037400,"date":"2002-05-10","index":5210,"close":45.5,"high":46.24,"low":45.06,"open":46.05,"volume":4959100},{"timestamp":1021296600,"date":"2002-05-13","index":5211,"close":45.62,"high":45.64,"low":44.9,"open":45.5,"volume":5896300},{"timestamp":1021383000,"date":"2002-05-14","index":5212,"close":47.98,"high":47.98,"low":46.8,"open":47,"volume":8185400},{"timestamp":1021469400,"date":"2002-05-15","index":5213,"close":47,"high":48.7,"low":46.78,"open":47.98,"volume":8454500},{"timestamp":1021555800,"date":"2002-05-16","index":5214,"close":47,"high":47.3,"low":46.62,"open":47.25,"volume":5240900},{"timestamp":1021642200,"date":"2002-05-17","index":5215,"close":48.09,"high":48.1,"low":47.15,"open":47.2,"volume":5530900},{"timestamp":1021901400,"date":"2002-05-20","index":5216,"close":48.5,"high":49.5,"low":48.26,"open":48.99,"volume":10370800}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":5217,"close":44.9,"high":47.66,"low":44.75,"open":47.65,"volume":22179600},{"timestamp":1022074200,"date":"2002-05-22","index":5218,"close":44.25,"high":44.78,"low":42.51,"open":44.78,"volume":19553900},{"timestamp":1022160600,"date":"2002-05-23","index":5219,"close":42.9,"high":44.1,"low":42.6,"open":44.01,"volume":16275300},{"timestamp":1022247000,"date":"2002-05-24","index":5220,"close":43.42,"high":43.64,"low":42.9,"open":43,"volume":10466600},{"timestamp":1022592600,"date":"2002-05-28","index":5221,"close":41.54,"high":43.42,"low":40.52,"open":42.75,"volume":19734700},{"timestamp":1022679000,"date":"2002-05-29","index":5222,"close":40.95,"high":41.99,"low":40.5,"open":41,"volume":14882000},{"timestamp":1022765400,"date":"2002-05-30","index":5223,"close":40.15,"high":40.85,"low":39.85,"open":40.75,"volume":16635500},{"timestamp":1022851800,"date":"2002-05-31","index":5224,"close":41.69,"high":42.27,"low":40.65,"open":40.75,"volume":16912200},{"timestamp":1023111000,"date":"2002-06-03","index":5225,"close":40.52,"high":42.05,"low":40.3,"open":41.15,"volume":8726800},{"timestamp":1023197400,"date":"2002-06-04","index":5226,"close":40.1,"high":40.9,"low":39.45,"open":40.51,"volume":11057900},{"timestamp":1023283800,"date":"2002-06-05","index":5227,"close":40.54,"high":41.2,"low":40.11,"open":40.3,"volume":9548100}]},{"date":"2002-02-26","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1013178600,"date":"2002-02-08","index":5147,"close":49.7,"high":49.75,"low":48.56,"open":49,"volume":4789000},{"timestamp":1013437800,"date":"2002-02-11","index":5148,"close":50.5,"high":50.75,"low":49.5,"open":49.52,"volume":5716600},{"timestamp":1013524200,"date":"2002-02-12","index":5149,"close":50.31,"high":50.9,"low":50.2,"open":50.5,"volume":4844800},{"timestamp":1013610600,"date":"2002-02-13","index":5150,"close":51.24,"high":51.73,"low":50.5,"open":51,"volume":6119500},{"timestamp":1013697000,"date":"2002-02-14","index":5151,"close":51.55,"high":51.9,"low":50.85,"open":51.49,"volume":5358500},{"timestamp":1013783400,"date":"2002-02-15","index":5152,"close":50.52,"high":51.55,"low":50.2,"open":51.55,"volume":5937600},{"timestamp":1014129000,"date":"2002-02-19","index":5153,"close":50.35,"high":51.31,"low":50.3,"open":50.74,"volume":5684900},{"timestamp":1014215400,"date":"2002-02-20","index":5154,"close":51.71,"high":51.79,"low":50.51,"open":50.78,"volume":8007300},{"timestamp":1014301800,"date":"2002-02-21","index":5155,"close":51.3,"high":52.1,"low":50.76,"open":51.38,"volume":7551200},{"timestamp":1014388200,"date":"2002-02-22","index":5156,"close":51,"high":51.04,"low":49.8,"open":50.97,"volume":8604300},{"timestamp":1014647400,"date":"2002-02-25","index":5157,"close":52.07,"high":52.12,"low":51.08,"open":51.25,"volume":8632400}],"post":[{"timestamp":1014733800,"date":"2002-02-26","index":5158,"close":51.51,"high":52.6,"low":50.57,"open":52.1,"volume":12242200},{"timestamp":1014820200,"date":"2002-02-27","index":5159,"close":50.92,"high":52.25,"low":50.44,"open":52.15,"volume":8919700},{"timestamp":1014906600,"date":"2002-02-28","index":5160,"close":50,"high":51,"low":49.7,"open":50.91,"volume":9268900},{"timestamp":1014993000,"date":"2002-03-01","index":5161,"close":50.29,"high":50.5,"low":49.7,"open":50.28,"volume":8664600},{"timestamp":1015252200,"date":"2002-03-04","index":5162,"close":49.9,"high":50.15,"low":48.66,"open":49,"volume":12373700},{"timestamp":1015338600,"date":"2002-03-05","index":5163,"close":47.5,"high":49.18,"low":47.1,"open":49.18,"volume":14541800},{"timestamp":1015425000,"date":"2002-03-06","index":5164,"close":48.7,"high":48.97,"low":47.7,"open":47.75,"volume":9741600},{"timestamp":1015511400,"date":"2002-03-07","index":5165,"close":48.4,"high":49.6,"low":48,"open":49.56,"volume":8833800},{"timestamp":1015597800,"date":"2002-03-08","index":5166,"close":48.94,"high":49.4,"low":48.55,"open":48.9,"volume":6996700},{"timestamp":1015857000,"date":"2002-03-11","index":5167,"close":48.33,"high":48.91,"low":48.09,"open":48.91,"volume":6442900},{"timestamp":1015943400,"date":"2002-03-12","index":5168,"close":48.35,"high":48.71,"low":47.77,"open":48.1,"volume":7512700}]},{"date":"2001-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1004365800,"date":"2001-10-29","index":5077,"close":38.62,"high":40.1,"low":38.52,"open":39.75,"volume":5679200},{"timestamp":1004452200,"date":"2001-10-30","index":5078,"close":37.6,"high":38.33,"low":37.15,"open":38.25,"volume":8989900},{"timestamp":1004538600,"date":"2001-10-31","index":5079,"close":38.23,"high":39.01,"low":37.35,"open":37.99,"volume":9468300},{"timestamp":1004625000,"date":"2001-11-01","index":5080,"close":38.4,"high":38.94,"low":37.47,"open":38.23,"volume":7256600},{"timestamp":1004711400,"date":"2001-11-02","index":5081,"close":40.32,"high":40.92,"low":38.4,"open":38.8,"volume":11010100},{"timestamp":1004970600,"date":"2001-11-05","index":5082,"close":41.55,"high":42.15,"low":41.01,"open":41.15,"volume":8191800},{"timestamp":1005057000,"date":"2001-11-06","index":5083,"close":42.7,"high":42.7,"low":41.2,"open":41.55,"volume":7596400},{"timestamp":1005143400,"date":"2001-11-07","index":5084,"close":41.95,"high":42.95,"low":41.7,"open":42.45,"volume":5923000},{"timestamp":1005229800,"date":"2001-11-08","index":5085,"close":41.89,"high":43.6,"low":41.49,"open":42.69,"volume":7273600},{"timestamp":1005316200,"date":"2001-11-09","index":5086,"close":42.11,"high":42.3,"low":41.2,"open":41.89,"volume":3969500},{"timestamp":1005575400,"date":"2001-11-12","index":5087,"close":41.12,"high":41.6,"low":40,"open":40.5,"volume":6561800}],"post":[{"timestamp":1005661800,"date":"2001-11-13","index":5088,"close":44,"high":44.63,"low":42.45,"open":43,"volume":11132500},{"timestamp":1005748200,"date":"2001-11-14","index":5089,"close":46.23,"high":46.32,"low":44,"open":45,"volume":12221500},{"timestamp":1005834600,"date":"2001-11-15","index":5090,"close":46.49,"high":46.74,"low":45.42,"open":45.73,"volume":7493400},{"timestamp":1005921000,"date":"2001-11-16","index":5091,"close":45.8,"high":46.5,"low":45.05,"open":46.49,"volume":9341800},{"timestamp":1006180200,"date":"2001-11-19","index":5092,"close":47.07,"high":47.23,"low":45.7,"open":46,"volume":8395600},{"timestamp":1006266600,"date":"2001-11-20","index":5093,"close":46.18,"high":46.75,"low":45.9,"open":46.51,"volume":5799600},{"timestamp":1006353000,"date":"2001-11-21","index":5094,"close":46.38,"high":46.43,"low":45.6,"open":45.75,"volume":4381100},{"timestamp":1006525800,"date":"2001-11-23","index":5095,"close":46.58,"high":46.66,"low":45.84,"open":45.85,"volume":2671900},{"timestamp":1006785000,"date":"2001-11-26","index":5096,"close":45.52,"high":46.12,"low":44.8,"open":46,"volume":7722300},{"timestamp":1006871400,"date":"2001-11-27","index":5097,"close":43.35,"high":45,"low":42.91,"open":44.8,"volume":12722800},{"timestamp":1006957800,"date":"2001-11-28","index":5098,"close":43.8,"high":44.27,"low":42.65,"open":42.75,"volume":10684400}]},{"date":"2001-08-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":5017,"close":49.55,"high":49.95,"low":48.86,"open":49.65,"volume":4135400},{"timestamp":996586200,"date":"2001-07-31","index":5018,"close":50.37,"high":50.9,"low":49.28,"open":49.9,"volume":7001100},{"timestamp":996672600,"date":"2001-08-01","index":5019,"close":49.78,"high":50.7,"low":49.49,"open":50.37,"volume":4751900},{"timestamp":996759000,"date":"2001-08-02","index":5020,"close":49.78,"high":50.3,"low":49.35,"open":50.14,"volume":4275400},{"timestamp":996845400,"date":"2001-08-03","index":5021,"close":49.13,"high":49.95,"low":48.6,"open":49.95,"volume":3937400},{"timestamp":997104600,"date":"2001-08-06","index":5022,"close":48.28,"high":49.65,"low":47.96,"open":49.45,"volume":4571800},{"timestamp":997191000,"date":"2001-08-07","index":5023,"close":48.99,"high":49.49,"low":48.38,"open":48.75,"volume":4658200},{"timestamp":997277400,"date":"2001-08-08","index":5024,"close":47.88,"high":49.45,"low":47.75,"open":48.99,"volume":5792900},{"timestamp":997363800,"date":"2001-08-09","index":5025,"close":48.48,"high":48.75,"low":47.95,"open":48.4,"volume":6216500},{"timestamp":997450200,"date":"2001-08-10","index":5026,"close":48.46,"high":48.88,"low":47.32,"open":48.85,"volume":3746500},{"timestamp":997709400,"date":"2001-08-13","index":5027,"close":48.1,"high":48.64,"low":47.4,"open":48.46,"volume":5452200}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":5028,"close":49.3,"high":49.95,"low":49,"open":49,"volume":6750600},{"timestamp":997882200,"date":"2001-08-15","index":5029,"close":49.19,"high":49.78,"low":48.95,"open":49.5,"volume":6004400},{"timestamp":997968600,"date":"2001-08-16","index":5030,"close":49.89,"high":49.97,"low":48.75,"open":48.75,"volume":5875600},{"timestamp":998055000,"date":"2001-08-17","index":5031,"close":49.23,"high":49.84,"low":48.9,"open":49.84,"volume":4452300},{"timestamp":998314200,"date":"2001-08-20","index":5032,"close":49.8,"high":50,"low":48.89,"open":49.02,"volume":5670100},{"timestamp":998400600,"date":"2001-08-21","index":5033,"close":48.1,"high":49.96,"low":48.1,"open":49.96,"volume":5261900},{"timestamp":998487000,"date":"2001-08-22","index":5034,"close":48.85,"high":49,"low":47.65,"open":48.13,"volume":5007100},{"timestamp":998573400,"date":"2001-08-23","index":5035,"close":47.99,"high":48.84,"low":47.55,"open":48.7,"volume":4275500},{"timestamp":998659800,"date":"2001-08-24","index":5036,"close":49.94,"high":49.95,"low":47.9,"open":48.26,"volume":6012100},{"timestamp":998919000,"date":"2001-08-27","index":5037,"close":48.99,"high":49.58,"low":48.35,"open":49.44,"volume":5885100},{"timestamp":999005400,"date":"2001-08-28","index":5038,"close":47.9,"high":48.95,"low":47.85,"open":48.55,"volume":5532800}]},{"date":"2001-05-15","estimated":0.25,"reported":0.27,"pre":[{"timestamp":988637400,"date":"2001-04-30","index":4954,"close":47.1,"high":48.5,"low":46.96,"open":48.1,"volume":6381300},{"timestamp":988723800,"date":"2001-05-01","index":4955,"close":49.24,"high":49.75,"low":46.75,"open":47.01,"volume":7525100},{"timestamp":988810200,"date":"2001-05-02","index":4956,"close":48.79,"high":49.75,"low":48.5,"open":48.7,"volume":7186700},{"timestamp":988896600,"date":"2001-05-03","index":4957,"close":48.51,"high":48.72,"low":47.9,"open":48.54,"volume":5144400},{"timestamp":988983000,"date":"2001-05-04","index":4958,"close":49.59,"high":49.74,"low":47.61,"open":47.75,"volume":5701500},{"timestamp":989242200,"date":"2001-05-07","index":4959,"close":49.09,"high":50.2,"low":48.8,"open":49.59,"volume":4870800},{"timestamp":989328600,"date":"2001-05-08","index":4960,"close":50.01,"high":50.19,"low":48.41,"open":49.49,"volume":6602000},{"timestamp":989415000,"date":"2001-05-09","index":4961,"close":48.51,"high":49.6,"low":48.02,"open":49.11,"volume":6166200},{"timestamp":989501400,"date":"2001-05-10","index":4962,"close":49.25,"high":50.25,"low":48.98,"open":49.51,"volume":6788400},{"timestamp":989587800,"date":"2001-05-11","index":4963,"close":49.88,"high":50.1,"low":49.1,"open":49.2,"volume":4914500},{"timestamp":989847000,"date":"2001-05-14","index":4964,"close":49.15,"high":49.88,"low":48.4,"open":49.88,"volume":5068600}],"post":[{"timestamp":989933400,"date":"2001-05-15","index":4965,"close":50.1,"high":50.84,"low":49.49,"open":50.25,"volume":11519500},{"timestamp":990019800,"date":"2001-05-16","index":4966,"close":51.21,"high":51.34,"low":49.41,"open":50,"volume":10689200},{"timestamp":990106200,"date":"2001-05-17","index":4967,"close":52,"high":52.7,"low":51.35,"open":51.49,"volume":6027400},{"timestamp":990192600,"date":"2001-05-18","index":4968,"close":52.7,"high":52.7,"low":51.4,"open":51.93,"volume":5857900},{"timestamp":990451800,"date":"2001-05-21","index":4969,"close":53.38,"high":53.73,"low":51.88,"open":52.7,"volume":6873300},{"timestamp":990538200,"date":"2001-05-22","index":4970,"close":52.99,"high":53.6,"low":52,"open":52.9,"volume":5401600},{"timestamp":990624600,"date":"2001-05-23","index":4971,"close":52.62,"high":53.2,"low":51.7,"open":52.85,"volume":4794300},{"timestamp":990711000,"date":"2001-05-24","index":4972,"close":53.45,"high":53.45,"low":51.8,"open":52.5,"volume":5039200},{"timestamp":990797400,"date":"2001-05-25","index":4973,"close":52.28,"high":53.2,"low":52.28,"open":52.95,"volume":3354500},{"timestamp":991143000,"date":"2001-05-29","index":4974,"close":50.54,"high":52.36,"low":50.19,"open":52.15,"volume":7858700},{"timestamp":991229400,"date":"2001-05-30","index":4975,"close":49.99,"high":51.84,"low":49.5,"open":51.25,"volume":7964800}]},{"date":"2001-02-07","estimated":0.2,"reported":0.2,"pre":[{"timestamp":980260200,"date":"2001-01-23","index":4887,"close":44.75,"high":44.88,"low":42.75,"open":43.63,"volume":8310800},{"timestamp":980346600,"date":"2001-01-24","index":4888,"close":45.06,"high":45.38,"low":44.38,"open":44.81,"volume":7287500},{"timestamp":980433000,"date":"2001-01-25","index":4889,"close":46,"high":46.06,"low":44.19,"open":45.38,"volume":9890400},{"timestamp":980519400,"date":"2001-01-26","index":4890,"close":44.75,"high":45.75,"low":44.13,"open":45.75,"volume":7185400},{"timestamp":980778600,"date":"2001-01-29","index":4891,"close":45.5,"high":45.97,"low":44.5,"open":45.3,"volume":5499900},{"timestamp":980865000,"date":"2001-01-30","index":4892,"close":46,"high":46.39,"low":45.43,"open":45.75,"volume":9632700},{"timestamp":980951400,"date":"2001-01-31","index":4893,"close":48.2,"high":49,"low":46.26,"open":46.65,"volume":14702100},{"timestamp":981037800,"date":"2001-02-01","index":4894,"close":48.65,"high":48.9,"low":47.06,"open":47.52,"volume":8844000},{"timestamp":981124200,"date":"2001-02-02","index":4895,"close":46.89,"high":48.65,"low":46.57,"open":48.65,"volume":5833100},{"timestamp":981383400,"date":"2001-02-05","index":4896,"close":46.61,"high":46.91,"low":46.1,"open":46.87,"volume":4199700},{"timestamp":981469800,"date":"2001-02-06","index":4897,"close":45.65,"high":47.4,"low":45.56,"open":47.11,"volume":4063200}],"post":[{"timestamp":981556200,"date":"2001-02-07","index":4898,"close":45.78,"high":46.75,"low":45.07,"open":45.9,"volume":5983400},{"timestamp":981642600,"date":"2001-02-08","index":4899,"close":43.99,"high":46.25,"low":43.58,"open":46,"volume":7761100},{"timestamp":981729000,"date":"2001-02-09","index":4900,"close":44.43,"high":45.75,"low":44.05,"open":44.5,"volume":5922700},{"timestamp":981988200,"date":"2001-02-12","index":4901,"close":45.73,"high":45.89,"low":44.44,"open":44.57,"volume":5510200},{"timestamp":982074600,"date":"2001-02-13","index":4902,"close":46.31,"high":46.64,"low":44.85,"open":45.99,"volume":6083500},{"timestamp":982161000,"date":"2001-02-14","index":4903,"close":45.72,"high":46.87,"low":45.14,"open":46.75,"volume":6110300},{"timestamp":982247400,"date":"2001-02-15","index":4904,"close":44.61,"high":45.4,"low":44,"open":45.4,"volume":6318000},{"timestamp":982333800,"date":"2001-02-16","index":4905,"close":43,"high":45,"low":42.5,"open":45,"volume":7435300},{"timestamp":982679400,"date":"2001-02-20","index":4906,"close":44.09,"high":45.6,"low":43.8,"open":44.48,"volume":8286100},{"timestamp":982765800,"date":"2001-02-21","index":4907,"close":40.95,"high":43.49,"low":40.8,"open":43.15,"volume":8240700},{"timestamp":982852200,"date":"2001-02-22","index":4908,"close":40,"high":41.5,"low":39.9,"open":41.5,"volume":12723600}]},{"date":"2000-11-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":972916200,"date":"2000-10-30","index":4830,"close":40.94,"high":42.06,"low":39.75,"open":39.75,"volume":8475400},{"timestamp":973002600,"date":"2000-10-31","index":4831,"close":43,"high":43.63,"low":42,"open":42.5,"volume":7567900},{"timestamp":973089000,"date":"2000-11-01","index":4832,"close":44.06,"high":44.31,"low":42.56,"open":43,"volume":6781100},{"timestamp":973175400,"date":"2000-11-02","index":4833,"close":42.75,"high":43.81,"low":42.13,"open":43.75,"volume":8273900},{"timestamp":973261800,"date":"2000-11-03","index":4834,"close":41.25,"high":42.63,"low":40.81,"open":42.5,"volume":5857800},{"timestamp":973521000,"date":"2000-11-06","index":4835,"close":41.31,"high":42,"low":40.69,"open":41.69,"volume":6531600},{"timestamp":973607400,"date":"2000-11-07","index":4836,"close":41.38,"high":42.13,"low":40.94,"open":42,"volume":3723100},{"timestamp":973693800,"date":"2000-11-08","index":4837,"close":41.25,"high":42.56,"low":41.25,"open":41.94,"volume":5220600},{"timestamp":973780200,"date":"2000-11-09","index":4838,"close":38.81,"high":40.13,"low":38.63,"open":40,"volume":7868600},{"timestamp":973866600,"date":"2000-11-10","index":4839,"close":36.25,"high":37.5,"low":36.19,"open":37,"volume":12460000},{"timestamp":974125800,"date":"2000-11-13","index":4840,"close":37.38,"high":38.19,"low":35.44,"open":35.5,"volume":16025400}],"post":[{"timestamp":974212200,"date":"2000-11-14","index":4841,"close":39.19,"high":40.75,"low":39.06,"open":40,"volume":11823600},{"timestamp":974298600,"date":"2000-11-15","index":4842,"close":39.63,"high":40.38,"low":38.31,"open":40,"volume":10061600},{"timestamp":974385000,"date":"2000-11-16","index":4843,"close":39.19,"high":39.94,"low":39.19,"open":39.69,"volume":5515400},{"timestamp":974471400,"date":"2000-11-17","index":4844,"close":38.81,"high":39.75,"low":38.31,"open":39.38,"volume":7022900},{"timestamp":974730600,"date":"2000-11-20","index":4845,"close":38.88,"high":39.25,"low":38.31,"open":38.81,"volume":5796900},{"timestamp":974817000,"date":"2000-11-21","index":4846,"close":38.25,"high":39.75,"low":37.38,"open":39,"volume":7188100},{"timestamp":974903400,"date":"2000-11-22","index":4847,"close":36.75,"high":38.31,"low":36.69,"open":38.25,"volume":5832700},{"timestamp":975076200,"date":"2000-11-24","index":4848,"close":37.5,"high":38.5,"low":37.38,"open":38.5,"volume":3615300},{"timestamp":975335400,"date":"2000-11-27","index":4849,"close":38.75,"high":39.44,"low":38.25,"open":39.44,"volume":7418800},{"timestamp":975421800,"date":"2000-11-28","index":4850,"close":39.56,"high":40.5,"low":38.75,"open":39,"volume":7382700},{"timestamp":975508200,"date":"2000-11-29","index":4851,"close":40,"high":40.38,"low":39.63,"open":40.13,"volume":7667000}]},{"date":"2000-08-15","estimated":0.37,"reported":0.36,"pre":[{"timestamp":965050200,"date":"2000-07-31","index":4766,"close":51.75,"high":52.94,"low":51.38,"open":52.88,"volume":3888800},{"timestamp":965136600,"date":"2000-08-01","index":4767,"close":52,"high":52.5,"low":51,"open":51.94,"volume":3623600},{"timestamp":965223000,"date":"2000-08-02","index":4768,"close":53.13,"high":53.5,"low":51.88,"open":52.38,"volume":3331100},{"timestamp":965309400,"date":"2000-08-03","index":4769,"close":51.75,"high":53.88,"low":51.44,"open":53.19,"volume":3913800},{"timestamp":965395800,"date":"2000-08-04","index":4770,"close":54,"high":54,"low":51.63,"open":51.81,"volume":4235200},{"timestamp":965655000,"date":"2000-08-07","index":4771,"close":55,"high":55.5,"low":52.63,"open":52.63,"volume":4122900},{"timestamp":965741400,"date":"2000-08-08","index":4772,"close":57,"high":58.44,"low":54.94,"open":55,"volume":6870100},{"timestamp":965827800,"date":"2000-08-09","index":4773,"close":58,"high":58,"low":55.75,"open":57.31,"volume":4782800},{"timestamp":965914200,"date":"2000-08-10","index":4774,"close":55.13,"high":57.44,"low":55.13,"open":57.38,"volume":4227000},{"timestamp":966000600,"date":"2000-08-11","index":4775,"close":55.94,"high":56.5,"low":55,"open":55,"volume":2719500},{"timestamp":966259800,"date":"2000-08-14","index":4776,"close":59,"high":60,"low":56.81,"open":56.81,"volume":5011300}],"post":[{"timestamp":966346200,"date":"2000-08-15","index":4777,"close":53.5,"high":56.06,"low":53,"open":56,"volume":16307100},{"timestamp":966432600,"date":"2000-08-16","index":4778,"close":51,"high":52.25,"low":49.75,"open":52.19,"volume":20874900},{"timestamp":966519000,"date":"2000-08-17","index":4779,"close":51.31,"high":51.5,"low":50.44,"open":51.13,"volume":6989900},{"timestamp":966605400,"date":"2000-08-18","index":4780,"close":51.38,"high":52.13,"low":50.75,"open":51.13,"volume":6392800},{"timestamp":966864600,"date":"2000-08-21","index":4781,"close":50.88,"high":51.44,"low":49.94,"open":51.13,"volume":5822700},{"timestamp":966951000,"date":"2000-08-22","index":4782,"close":51.19,"high":52,"low":50.56,"open":50.94,"volume":4724000},{"timestamp":967037400,"date":"2000-08-23","index":4783,"close":51.38,"high":51.38,"low":50.5,"open":51.22,"volume":5202900},{"timestamp":967123800,"date":"2000-08-24","index":4784,"close":50.44,"high":50.94,"low":49.88,"open":50.63,"volume":5200800},{"timestamp":967210200,"date":"2000-08-25","index":4785,"close":50.5,"high":50.69,"low":50.13,"open":50.44,"volume":3784300},{"timestamp":967469400,"date":"2000-08-28","index":4786,"close":50,"high":50.81,"low":50,"open":50.63,"volume":4950400},{"timestamp":967555800,"date":"2000-08-29","index":4787,"close":49.69,"high":50.31,"low":49.06,"open":49.94,"volume":5433100}]},{"date":"2000-05-16","estimated":0.27,"reported":0.27,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":4703,"close":56.13,"high":57.88,"low":56.13,"open":56.5,"volume":4360000},{"timestamp":957274200,"date":"2000-05-02","index":4704,"close":56.81,"high":57.94,"low":56.06,"open":57.25,"volume":3961700},{"timestamp":957360600,"date":"2000-05-03","index":4705,"close":54,"high":55.56,"low":52.56,"open":55.5,"volume":6666000},{"timestamp":957447000,"date":"2000-05-04","index":4706,"close":52.5,"high":53.81,"low":51.81,"open":53.75,"volume":6863800},{"timestamp":957533400,"date":"2000-05-05","index":4707,"close":53.31,"high":53.5,"low":51.19,"open":51.81,"volume":6345700},{"timestamp":957792600,"date":"2000-05-08","index":4708,"close":53.56,"high":54.13,"low":52,"open":53.13,"volume":5133800},{"timestamp":957879000,"date":"2000-05-09","index":4709,"close":52.5,"high":54.63,"low":51.75,"open":53.56,"volume":4821700},{"timestamp":957965400,"date":"2000-05-10","index":4710,"close":54,"high":54.25,"low":51.69,"open":52.5,"volume":6547300},{"timestamp":958051800,"date":"2000-05-11","index":4711,"close":53.88,"high":55.25,"low":53.06,"open":54.5,"volume":4413300},{"timestamp":958138200,"date":"2000-05-12","index":4712,"close":54,"high":55.25,"low":53.63,"open":53.75,"volume":3683400},{"timestamp":958397400,"date":"2000-05-15","index":4713,"close":56.5,"high":56.88,"low":53.5,"open":53.5,"volume":5611300}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":4714,"close":53.44,"high":56.5,"low":52,"open":56.5,"volume":13052500},{"timestamp":958570200,"date":"2000-05-17","index":4715,"close":52.25,"high":53.44,"low":51.5,"open":52.75,"volume":7027500},{"timestamp":958656600,"date":"2000-05-18","index":4716,"close":51.5,"high":53.44,"low":51.31,"open":51.88,"volume":6951400},{"timestamp":958743000,"date":"2000-05-19","index":4717,"close":51.56,"high":52.25,"low":51.06,"open":51.19,"volume":5682600},{"timestamp":959002200,"date":"2000-05-22","index":4718,"close":50.38,"high":52,"low":50,"open":51.69,"volume":5313500},{"timestamp":959088600,"date":"2000-05-23","index":4719,"close":49.75,"high":51.13,"low":48.19,"open":50.63,"volume":6293100},{"timestamp":959175000,"date":"2000-05-24","index":4720,"close":46.75,"high":48,"low":44.13,"open":48,"volume":17769300},{"timestamp":959261400,"date":"2000-05-25","index":4721,"close":46.5,"high":49.81,"low":46.31,"open":48,"volume":8621100},{"timestamp":959347800,"date":"2000-05-26","index":4722,"close":46.88,"high":48.75,"low":46.25,"open":48.5,"volume":4711400},{"timestamp":959693400,"date":"2000-05-30","index":4723,"close":47.25,"high":47.81,"low":46.63,"open":47.5,"volume":4767600},{"timestamp":959779800,"date":"2000-05-31","index":4724,"close":49,"high":49.13,"low":46.63,"open":46.75,"volume":6583700}]},{"date":"2000-02-22","estimated":0.24,"reported":0.25,"pre":[{"timestamp":949674600,"date":"2000-02-04","index":4644,"close":61.13,"high":61.5,"low":60.31,"open":61,"volume":4063900},{"timestamp":949933800,"date":"2000-02-07","index":4645,"close":59,"high":61,"low":59,"open":61,"volume":3796600},{"timestamp":950020200,"date":"2000-02-08","index":4646,"close":61,"high":61.44,"low":59.56,"open":59.75,"volume":4501700},{"timestamp":950106600,"date":"2000-02-09","index":4647,"close":58.75,"high":61.31,"low":58.75,"open":61.31,"volume":5289700},{"timestamp":950193000,"date":"2000-02-10","index":4648,"close":59.56,"high":59.94,"low":58.38,"open":59,"volume":3644900},{"timestamp":950279400,"date":"2000-02-11","index":4649,"close":60.06,"high":60.5,"low":59.19,"open":59.5,"volume":4647100},{"timestamp":950538600,"date":"2000-02-14","index":4650,"close":60.31,"high":60.5,"low":59.44,"open":59.5,"volume":3173900},{"timestamp":950625000,"date":"2000-02-15","index":4651,"close":59.75,"high":60.19,"low":59.06,"open":60.06,"volume":3531100},{"timestamp":950711400,"date":"2000-02-16","index":4652,"close":57.25,"high":59.38,"low":55.75,"open":58.75,"volume":6829800},{"timestamp":950797800,"date":"2000-02-17","index":4653,"close":54.5,"high":57.44,"low":53.56,"open":57.25,"volume":10785700},{"timestamp":950884200,"date":"2000-02-18","index":4654,"close":53.75,"high":55.81,"low":52.81,"open":54.56,"volume":10402700}],"post":[{"timestamp":951229800,"date":"2000-02-22","index":4655,"close":53.63,"high":55.56,"low":53.13,"open":54.13,"volume":8019200},{"timestamp":951316200,"date":"2000-02-23","index":4656,"close":54.81,"high":55,"low":52.88,"open":54.19,"volume":6533700},{"timestamp":951402600,"date":"2000-02-24","index":4657,"close":53.06,"high":55.19,"low":52.63,"open":54.94,"volume":7763600},{"timestamp":951489000,"date":"2000-02-25","index":4658,"close":53,"high":54.25,"low":52.75,"open":53.5,"volume":6155600},{"timestamp":951748200,"date":"2000-02-28","index":4659,"close":56.81,"high":56.88,"low":52.94,"open":53.75,"volume":8120100},{"timestamp":951834600,"date":"2000-02-29","index":4660,"close":57.5,"high":58.44,"low":56.81,"open":57.44,"volume":7119900},{"timestamp":951921000,"date":"2000-03-01","index":4661,"close":55.63,"high":58.31,"low":54.31,"open":57.81,"volume":6504000},{"timestamp":952007400,"date":"2000-03-02","index":4662,"close":55.13,"high":56.25,"low":54.19,"open":55.56,"volume":5352000},{"timestamp":952093800,"date":"2000-03-03","index":4663,"close":54.5,"high":55.81,"low":54.38,"open":55.5,"volume":5832800},{"timestamp":952353000,"date":"2000-03-06","index":4664,"close":53.88,"high":54.69,"low":53.13,"open":54.38,"volume":4821800},{"timestamp":952439400,"date":"2000-03-07","index":4665,"close":52.38,"high":55,"low":51,"open":55,"volume":8491900}]},{"date":"1999-11-16","estimated":0.23,"reported":0.25,"pre":[{"timestamp":941466600,"date":"1999-11-01","index":4578,"close":50.83,"high":51.38,"low":50.38,"open":50.42,"volume":5404200},{"timestamp":941553000,"date":"1999-11-02","index":4579,"close":51.33,"high":51.67,"low":50.5,"open":51.33,"volume":5684100},{"timestamp":941639400,"date":"1999-11-03","index":4580,"close":50.17,"high":51.29,"low":49.92,"open":51.17,"volume":4579500},{"timestamp":941725800,"date":"1999-11-04","index":4581,"close":50.67,"high":51.29,"low":50.46,"open":50.88,"volume":3376050},{"timestamp":941812200,"date":"1999-11-05","index":4582,"close":52,"high":52.5,"low":51.33,"open":51.33,"volume":5556600},{"timestamp":942071400,"date":"1999-11-08","index":4583,"close":52.75,"high":52.96,"low":51.71,"open":52,"volume":5944950},{"timestamp":942157800,"date":"1999-11-09","index":4584,"close":53.33,"high":53.33,"low":50.88,"open":52.38,"volume":9564000},{"timestamp":942244200,"date":"1999-11-10","index":4585,"close":51.46,"high":52,"low":51.29,"open":51.83,"volume":6487050},{"timestamp":942330600,"date":"1999-11-11","index":4586,"close":52.54,"high":52.63,"low":51.38,"open":51.58,"volume":3725550},{"timestamp":942417000,"date":"1999-11-12","index":4587,"close":53.63,"high":53.75,"low":52.54,"open":52.96,"volume":4732650},{"timestamp":942676200,"date":"1999-11-15","index":4588,"close":52.5,"high":53.88,"low":51.96,"open":53.88,"volume":6705000}],"post":[{"timestamp":942762600,"date":"1999-11-16","index":4589,"close":53.58,"high":53.58,"low":51.92,"open":52.5,"volume":6672150},{"timestamp":942849000,"date":"1999-11-17","index":4590,"close":53.29,"high":54.42,"low":53.21,"open":53.42,"volume":5999550},{"timestamp":942935400,"date":"1999-11-18","index":4591,"close":55.33,"high":55.67,"low":53.38,"open":53.5,"volume":10235700},{"timestamp":943021800,"date":"1999-11-19","index":4592,"close":54.83,"high":55.33,"low":54.29,"open":54.96,"volume":6281550},{"timestamp":943281000,"date":"1999-11-22","index":4593,"close":54.33,"high":55.25,"low":53.63,"open":55.25,"volume":5473950},{"timestamp":943367400,"date":"1999-11-23","index":4594,"close":53.75,"high":54.17,"low":53.21,"open":53.38,"volume":5240100},{"timestamp":943453800,"date":"1999-11-24","index":4595,"close":53,"high":53.83,"low":52.71,"open":53.63,"volume":4369050},{"timestamp":943626600,"date":"1999-11-26","index":4596,"close":53.67,"high":53.67,"low":53.17,"open":53.25,"volume":1854300},{"timestamp":943885800,"date":"1999-11-29","index":4597,"close":53.33,"high":53.75,"low":53.04,"open":53.54,"volume":4086300},{"timestamp":943972200,"date":"1999-11-30","index":4598,"close":52.79,"high":54,"low":52.67,"open":53.88,"volume":4603200},{"timestamp":944058600,"date":"1999-12-01","index":4599,"close":54.21,"high":54.25,"low":52.92,"open":53.13,"volume":5170050}]}] diff --git a/data/HD_partial.json b/data/HD_partial.json index 6e53c7482..005d06492 100644 --- a/data/HD_partial.json +++ b/data/HD_partial.json @@ -1 +1 @@ -[{"date":"2024-08-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-14","estimated":3.57,"reported":null,"pre":[],"post":[]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]}] +[{"date":"2024-08-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-14","estimated":3.8,"reported":null,"pre":[],"post":[]},{"date":"2023-08-15","estimated":4.45,"reported":4.65,"pre":[{"timestamp":1690810200,"date":"2023-07-31","index":10551,"close":333.84,"high":334.07,"low":331.48,"open":331.65,"volume":2690000},{"timestamp":1690896600,"date":"2023-08-01","index":10552,"close":332.07,"high":334.97,"low":330.88,"open":331.76,"volume":2547200},{"timestamp":1690983000,"date":"2023-08-02","index":10553,"close":328.5,"high":332.53,"low":327.92,"open":330.03,"volume":2752600},{"timestamp":1691069400,"date":"2023-08-03","index":10554,"close":329.85,"high":332.1,"low":327.64,"open":327.68,"volume":2451300},{"timestamp":1691155800,"date":"2023-08-04","index":10555,"close":326.43,"high":329.52,"low":325.33,"open":328.16,"volume":3591000},{"timestamp":1691415000,"date":"2023-08-07","index":10556,"close":329.17,"high":329.41,"low":326.59,"open":327.21,"volume":2111000},{"timestamp":1691501400,"date":"2023-08-08","index":10557,"close":327.81,"high":328.53,"low":323.39,"open":326.58,"volume":3272600},{"timestamp":1691587800,"date":"2023-08-09","index":10558,"close":328.21,"high":330.92,"low":326.76,"open":327.35,"volume":2698900},{"timestamp":1691674200,"date":"2023-08-10","index":10559,"close":329.4,"high":332.9,"low":328.94,"open":330.66,"volume":3075100},{"timestamp":1691760600,"date":"2023-08-11","index":10560,"close":331.11,"high":331.59,"low":328.35,"open":328.52,"volume":3103000},{"timestamp":1692019800,"date":"2023-08-14","index":10561,"close":329.95,"high":333.79,"low":328.43,"open":331.46,"volume":3974800}],"post":[{"timestamp":1692106200,"date":"2023-08-15","index":10562,"close":332.14,"high":338.17,"low":328.52,"open":331.76,"volume":5860900},{"timestamp":1692192600,"date":"2023-08-16","index":10563,"close":333.03,"high":337.81,"low":331.68,"open":332.62,"volume":3753900},{"timestamp":1692279000,"date":"2023-08-17","index":10564,"close":327.28,"high":335.65,"low":327.06,"open":333.77,"volume":3885100},{"timestamp":1692365400,"date":"2023-08-18","index":10565,"close":327.37,"high":328.89,"low":324.43,"open":325.06,"volume":3471500},{"timestamp":1692624600,"date":"2023-08-21","index":10566,"close":324.06,"high":327.87,"low":323.5,"open":326.61,"volume":3109700},{"timestamp":1692711000,"date":"2023-08-22","index":10567,"close":324.48,"high":326.31,"low":322.03,"open":325.27,"volume":2582200},{"timestamp":1692797400,"date":"2023-08-23","index":10568,"close":326.09,"high":326.93,"low":324.08,"open":324.52,"volume":2728000},{"timestamp":1692883800,"date":"2023-08-24","index":10569,"close":322.59,"high":329,"low":322.31,"open":325.12,"volume":2490000},{"timestamp":1692970200,"date":"2023-08-25","index":10570,"close":322.86,"high":326.34,"low":321.2,"open":323.43,"volume":2418100},{"timestamp":1693229400,"date":"2023-08-28","index":10571,"close":325.91,"high":327.44,"low":322.87,"open":323.2,"volume":2099900},{"timestamp":1693315800,"date":"2023-08-29","index":10572,"close":329.38,"high":329.84,"low":326.77,"open":326.79,"volume":2628200}]},{"date":"2023-05-16","estimated":3.8,"reported":3.82,"pre":[{"timestamp":1682947800,"date":"2023-05-01","index":10489,"close":297.7,"high":299.56,"low":297.37,"open":298.98,"volume":2970000},{"timestamp":1683034200,"date":"2023-05-02","index":10490,"close":294.28,"high":298.67,"low":291.05,"open":298.44,"volume":3413200},{"timestamp":1683120600,"date":"2023-05-03","index":10491,"close":293.08,"high":298.76,"low":292.5,"open":294.56,"volume":2743400},{"timestamp":1683207000,"date":"2023-05-04","index":10492,"close":285.75,"high":294.59,"low":285.33,"open":292.72,"volume":4422500},{"timestamp":1683293400,"date":"2023-05-05","index":10493,"close":289.62,"high":290.87,"low":286.1,"open":287.17,"volume":3806300},{"timestamp":1683552600,"date":"2023-05-08","index":10494,"close":287.93,"high":289.84,"low":284.44,"open":289,"volume":3736500},{"timestamp":1683639000,"date":"2023-05-09","index":10495,"close":290.58,"high":291.06,"low":285.76,"open":286.17,"volume":2570000},{"timestamp":1683725400,"date":"2023-05-10","index":10496,"close":289.03,"high":293.57,"low":285.92,"open":291.71,"volume":3571000},{"timestamp":1683811800,"date":"2023-05-11","index":10497,"close":287.69,"high":289.45,"low":285.02,"open":288.74,"volume":3859700},{"timestamp":1683898200,"date":"2023-05-12","index":10498,"close":290.47,"high":290.97,"low":287.45,"open":288,"volume":3436100},{"timestamp":1684157400,"date":"2023-05-15","index":10499,"close":288.54,"high":290.92,"low":286.94,"open":289.92,"volume":5353600}],"post":[{"timestamp":1684243800,"date":"2023-05-16","index":10500,"close":282.33,"high":286.09,"low":277.09,"open":281.75,"volume":12362100},{"timestamp":1684330200,"date":"2023-05-17","index":10501,"close":292.39,"high":294.05,"low":281.21,"open":282.15,"volume":7956900},{"timestamp":1684416600,"date":"2023-05-18","index":10502,"close":295.16,"high":295.93,"low":291.6,"open":292.65,"volume":4547000},{"timestamp":1684503000,"date":"2023-05-19","index":10503,"close":290.88,"high":295.76,"low":289.95,"open":295.76,"volume":4469900},{"timestamp":1684762200,"date":"2023-05-22","index":10504,"close":290.66,"high":292.99,"low":288.08,"open":290.73,"volume":3736200},{"timestamp":1684848600,"date":"2023-05-23","index":10505,"close":294.94,"high":297.77,"low":289.28,"open":289.28,"volume":5352200},{"timestamp":1684935000,"date":"2023-05-24","index":10506,"close":291.1,"high":297.52,"low":290.18,"open":297.37,"volume":4978200},{"timestamp":1685021400,"date":"2023-05-25","index":10507,"close":286.75,"high":291.79,"low":286.06,"open":291.79,"volume":5355900},{"timestamp":1685107800,"date":"2023-05-26","index":10508,"close":292.83,"high":293.3,"low":285.69,"open":287,"volume":4626100},{"timestamp":1685453400,"date":"2023-05-30","index":10509,"close":292.4,"high":294.45,"low":288.95,"open":293.28,"volume":5193300},{"timestamp":1685539800,"date":"2023-05-31","index":10510,"close":283.45,"high":290,"low":281.96,"open":289.59,"volume":18288800}]},{"date":"2023-02-21","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1675434600,"date":"2023-02-03","index":10430,"close":331.5,"high":334.71,"low":330.33,"open":332.53,"volume":3389700},{"timestamp":1675693800,"date":"2023-02-06","index":10431,"close":329.27,"high":331.01,"low":327.46,"open":328.99,"volume":2229700},{"timestamp":1675780200,"date":"2023-02-07","index":10432,"close":325.2,"high":327,"low":320.72,"open":324,"volume":3865500},{"timestamp":1675866600,"date":"2023-02-08","index":10433,"close":320.79,"high":323.99,"low":319.57,"open":322.94,"volume":2777200},{"timestamp":1675953000,"date":"2023-02-09","index":10434,"close":315.55,"high":323.89,"low":314.83,"open":323.1,"volume":3063300},{"timestamp":1676039400,"date":"2023-02-10","index":10435,"close":316.54,"high":317.2,"low":312.75,"open":313.85,"volume":2768800},{"timestamp":1676298600,"date":"2023-02-13","index":10436,"close":323.53,"high":323.69,"low":315.61,"open":317.34,"volume":2432500},{"timestamp":1676385000,"date":"2023-02-14","index":10437,"close":318.43,"high":322.96,"low":315.67,"open":320.61,"volume":3380800},{"timestamp":1676471400,"date":"2023-02-15","index":10438,"close":320.69,"high":321.53,"low":315.79,"open":315.88,"volume":2585500},{"timestamp":1676557800,"date":"2023-02-16","index":10439,"close":321.24,"high":323.74,"low":314.93,"open":315,"volume":3169200},{"timestamp":1676644200,"date":"2023-02-17","index":10440,"close":317.95,"high":320.6,"low":312.95,"open":318.68,"volume":4985500}],"post":[{"timestamp":1676989800,"date":"2023-02-21","index":10441,"close":295.5,"high":308.01,"low":295.03,"open":305.55,"volume":10891800},{"timestamp":1677076200,"date":"2023-02-22","index":10442,"close":296.3,"high":300.4,"low":295.09,"open":297.55,"volume":5922100},{"timestamp":1677162600,"date":"2023-02-23","index":10443,"close":299.31,"high":299.88,"low":294.62,"open":296.79,"volume":4354500},{"timestamp":1677249000,"date":"2023-02-24","index":10444,"close":296.66,"high":298.33,"low":292,"open":292.4,"volume":3713300},{"timestamp":1677508200,"date":"2023-02-27","index":10445,"close":296.01,"high":300.49,"low":295.04,"open":299.36,"volume":3238300},{"timestamp":1677594600,"date":"2023-02-28","index":10446,"close":296.54,"high":298.7,"low":294.31,"open":295,"volume":3949500},{"timestamp":1677681000,"date":"2023-03-01","index":10447,"close":290.79,"high":293.72,"low":288.66,"open":291.92,"volume":5905100},{"timestamp":1677767400,"date":"2023-03-02","index":10448,"close":293.02,"high":294.11,"low":287.27,"open":288.46,"volume":4103700},{"timestamp":1677853800,"date":"2023-03-03","index":10449,"close":298.45,"high":298.61,"low":293.76,"open":294.64,"volume":4036700},{"timestamp":1678113000,"date":"2023-03-06","index":10450,"close":298.21,"high":300.11,"low":296.98,"open":298,"volume":3763200},{"timestamp":1678199400,"date":"2023-03-07","index":10451,"close":290.7,"high":299.06,"low":290.42,"open":299.06,"volume":4512400}]},{"date":"2022-11-15","estimated":4.12,"reported":4.24,"pre":[{"timestamp":1667223000,"date":"2022-10-31","index":10365,"close":296.13,"high":299.28,"low":292.55,"open":294.41,"volume":4210900},{"timestamp":1667309400,"date":"2022-11-01","index":10366,"close":296.06,"high":302.21,"low":293.35,"open":300.37,"volume":3309100},{"timestamp":1667395800,"date":"2022-11-02","index":10367,"close":288.73,"high":300.17,"low":288.52,"open":295.2,"volume":4426400},{"timestamp":1667482200,"date":"2022-11-03","index":10368,"close":281.5,"high":285.95,"low":280.51,"open":283.57,"volume":4823900},{"timestamp":1667568600,"date":"2022-11-04","index":10369,"close":284.03,"high":288.84,"low":277.5,"open":285.89,"volume":4401600},{"timestamp":1667831400,"date":"2022-11-07","index":10370,"close":290.27,"high":291.7,"low":282.84,"open":286.5,"volume":3260200},{"timestamp":1667917800,"date":"2022-11-08","index":10371,"close":291.14,"high":293.34,"low":287.63,"open":292.43,"volume":3371800},{"timestamp":1668004200,"date":"2022-11-09","index":10372,"close":286.75,"high":292.5,"low":286.26,"open":289,"volume":3071400},{"timestamp":1668090600,"date":"2022-11-10","index":10373,"close":311.7,"high":314.74,"low":297.08,"open":297.74,"volume":7794000},{"timestamp":1668177000,"date":"2022-11-11","index":10374,"close":314.94,"high":317.68,"low":310.24,"open":312,"volume":4945400},{"timestamp":1668436200,"date":"2022-11-14","index":10375,"close":306.92,"high":315.98,"low":306.34,"open":314.36,"volume":6394800}],"post":[{"timestamp":1668522600,"date":"2022-11-15","index":10376,"close":311.93,"high":316.63,"low":303.25,"open":304.06,"volume":9290400},{"timestamp":1668609000,"date":"2022-11-16","index":10377,"close":314.91,"high":316.41,"low":304.51,"open":305.86,"volume":5249500},{"timestamp":1668695400,"date":"2022-11-17","index":10378,"close":311.44,"high":313.68,"low":306.15,"open":312,"volume":3642100},{"timestamp":1668781800,"date":"2022-11-18","index":10379,"close":313.18,"high":316,"low":310.26,"open":314.14,"volume":3559300},{"timestamp":1669041000,"date":"2022-11-21","index":10380,"close":316.78,"high":318.84,"low":314.2,"open":316.96,"volume":4069000},{"timestamp":1669127400,"date":"2022-11-22","index":10381,"close":324.88,"high":326.82,"low":319.38,"open":320,"volume":6054700},{"timestamp":1669213800,"date":"2022-11-23","index":10382,"close":321.51,"high":327.82,"low":320.44,"open":326.76,"volume":4243400},{"timestamp":1669386600,"date":"2022-11-25","index":10383,"close":326.38,"high":329.08,"low":321.9,"open":322.89,"volume":3393500},{"timestamp":1669645800,"date":"2022-11-28","index":10384,"close":318.92,"high":328.8,"low":317.85,"open":325.06,"volume":4733700},{"timestamp":1669732200,"date":"2022-11-29","index":10385,"close":315.96,"high":320,"low":315.62,"open":316,"volume":3505600},{"timestamp":1669818600,"date":"2022-11-30","index":10386,"close":323.99,"high":324.19,"low":311.5,"open":312.93,"volume":15106500}]},{"date":"2022-08-16","estimated":4.94,"reported":5.05,"pre":[{"timestamp":1659360600,"date":"2022-08-01","index":10301,"close":305.82,"high":308.45,"low":300.01,"open":300.64,"volume":3303900},{"timestamp":1659447000,"date":"2022-08-02","index":10302,"close":300.71,"high":305.61,"low":300.01,"open":305.4,"volume":3091000},{"timestamp":1659533400,"date":"2022-08-03","index":10303,"close":306.37,"high":308.07,"low":300.34,"open":303.35,"volume":3329400},{"timestamp":1659619800,"date":"2022-08-04","index":10304,"close":307.17,"high":309.97,"low":304.44,"open":304.54,"volume":2718400},{"timestamp":1659706200,"date":"2022-08-05","index":10305,"close":309.69,"high":309.78,"low":304.5,"open":305.38,"volume":2029100},{"timestamp":1659965400,"date":"2022-08-08","index":10306,"close":311.97,"high":315.8,"low":310.44,"open":311.86,"volume":2505100},{"timestamp":1660051800,"date":"2022-08-09","index":10307,"close":305.21,"high":309.96,"low":303.31,"open":308.89,"volume":2607000},{"timestamp":1660138200,"date":"2022-08-10","index":10308,"close":311.58,"high":312.98,"low":309.05,"open":309.5,"volume":3863400},{"timestamp":1660224600,"date":"2022-08-11","index":10309,"close":310.69,"high":314.62,"low":309.58,"open":313.84,"volume":2444100},{"timestamp":1660311000,"date":"2022-08-12","index":10310,"close":314.89,"high":314.93,"low":310.18,"open":312.61,"volume":2273800},{"timestamp":1660570200,"date":"2022-08-15","index":10311,"close":314.61,"high":315.76,"low":310.15,"open":312.04,"volume":3917300}],"post":[{"timestamp":1660656600,"date":"2022-08-16","index":10312,"close":327.38,"high":332.98,"low":312.88,"open":312.98,"volume":10089800},{"timestamp":1660743000,"date":"2022-08-17","index":10313,"close":325.76,"high":329.5,"low":324.07,"open":328.09,"volume":3162600},{"timestamp":1660829400,"date":"2022-08-18","index":10314,"close":325.21,"high":327.94,"low":322.22,"open":324.96,"volume":2899600},{"timestamp":1660915800,"date":"2022-08-19","index":10315,"close":321.32,"high":326.32,"low":319.77,"open":324.97,"volume":3489100},{"timestamp":1661175000,"date":"2022-08-22","index":10316,"close":312.21,"high":319.74,"low":311.71,"open":318.09,"volume":3144200},{"timestamp":1661261400,"date":"2022-08-23","index":10317,"close":306.9,"high":311.52,"low":305.64,"open":311.21,"volume":3317500},{"timestamp":1661347800,"date":"2022-08-24","index":10318,"close":308.11,"high":309.98,"low":303.55,"open":305.05,"volume":2495600},{"timestamp":1661434200,"date":"2022-08-25","index":10319,"close":309.78,"high":309.96,"low":305.83,"open":308.64,"volume":2529700},{"timestamp":1661520600,"date":"2022-08-26","index":10320,"close":298.1,"high":311.51,"low":298.02,"open":310.3,"volume":3315500},{"timestamp":1661779800,"date":"2022-08-29","index":10321,"close":296.32,"high":299.71,"low":294.29,"open":296.57,"volume":2711800},{"timestamp":1661866200,"date":"2022-08-30","index":10322,"close":293.1,"high":299.9,"low":291.67,"open":298.56,"volume":2892400}]},{"date":"2022-05-17","estimated":3.68,"reported":4.09,"pre":[{"timestamp":1651498200,"date":"2022-05-02","index":10239,"close":306.97,"high":308.79,"low":299.91,"open":301.99,"volume":4233900},{"timestamp":1651584600,"date":"2022-05-03","index":10240,"close":304.96,"high":309,"low":303.02,"open":305.69,"volume":3336600},{"timestamp":1651671000,"date":"2022-05-04","index":10241,"close":315.31,"high":315.75,"low":302.93,"open":304.08,"volume":4021300},{"timestamp":1651757400,"date":"2022-05-05","index":10242,"close":299.11,"high":311.36,"low":293.71,"open":311,"volume":4959600},{"timestamp":1651843800,"date":"2022-05-06","index":10243,"close":294.31,"high":296.75,"low":289.41,"open":296.3,"volume":4325300},{"timestamp":1652103000,"date":"2022-05-09","index":10244,"close":297.03,"high":300.74,"low":288.5,"open":290.28,"volume":5243600},{"timestamp":1652189400,"date":"2022-05-10","index":10245,"close":291.16,"high":301.07,"low":287.66,"open":298.46,"volume":4392900},{"timestamp":1652275800,"date":"2022-05-11","index":10246,"close":282.96,"high":293.33,"low":282.57,"open":291.45,"volume":3880500},{"timestamp":1652362200,"date":"2022-05-12","index":10247,"close":289.69,"high":293.18,"low":280.63,"open":281.57,"volume":4447700},{"timestamp":1652448600,"date":"2022-05-13","index":10248,"close":296.03,"high":299.42,"low":288.45,"open":289.95,"volume":3949100},{"timestamp":1652707800,"date":"2022-05-16","index":10249,"close":295.99,"high":299.57,"low":289.79,"open":294.08,"volume":4267900}],"post":[{"timestamp":1652794200,"date":"2022-05-17","index":10250,"close":300.95,"high":310.94,"low":290.9,"open":306.5,"volume":12425900},{"timestamp":1652880600,"date":"2022-05-18","index":10251,"close":285.18,"high":295.44,"low":281.18,"open":293,"volume":7799500},{"timestamp":1652967000,"date":"2022-05-19","index":10252,"close":287.76,"high":292.5,"low":284.96,"open":285.5,"volume":5211500},{"timestamp":1653053400,"date":"2022-05-20","index":10253,"close":287.19,"high":290.5,"low":279.59,"open":289.82,"volume":5621800},{"timestamp":1653312600,"date":"2022-05-23","index":10254,"close":286.03,"high":290.34,"low":280.32,"open":289.09,"volume":4305600},{"timestamp":1653399000,"date":"2022-05-24","index":10255,"close":287.92,"high":289.32,"low":280.65,"open":284,"volume":4241900},{"timestamp":1653485400,"date":"2022-05-25","index":10256,"close":293.57,"high":295.49,"low":285.66,"open":285.81,"volume":4612900},{"timestamp":1653571800,"date":"2022-05-26","index":10257,"close":302.81,"high":305.63,"low":297,"open":297.32,"volume":4170800},{"timestamp":1653658200,"date":"2022-05-27","index":10258,"close":308.46,"high":308.5,"low":301.6,"open":303.54,"volume":3899300},{"timestamp":1654003800,"date":"2022-05-31","index":10259,"close":302.75,"high":307.87,"low":300.83,"open":306.6,"volume":5966600},{"timestamp":1654090200,"date":"2022-06-01","index":10260,"close":297.19,"high":302.98,"low":297.03,"open":301.74,"volume":3080800}]},{"date":"2022-02-22","estimated":3.18,"reported":3.21,"pre":[{"timestamp":1643985000,"date":"2022-02-04","index":10180,"close":359.67,"high":364.67,"low":354.25,"open":363.5,"volume":3728100},{"timestamp":1644244200,"date":"2022-02-07","index":10181,"close":357.35,"high":361.8,"low":355.44,"open":360.26,"volume":2809300},{"timestamp":1644330600,"date":"2022-02-08","index":10182,"close":361.44,"high":362.98,"low":354.8,"open":357.35,"volume":3225100},{"timestamp":1644417000,"date":"2022-02-09","index":10183,"close":364.37,"high":367.46,"low":363,"open":365.31,"volume":2777500},{"timestamp":1644503400,"date":"2022-02-10","index":10184,"close":355.09,"high":363,"low":352.87,"open":358.84,"volume":4291800},{"timestamp":1644589800,"date":"2022-02-11","index":10185,"close":350.29,"high":357.34,"low":348.56,"open":354.69,"volume":3308700},{"timestamp":1644849000,"date":"2022-02-14","index":10186,"close":351.56,"high":352.91,"low":346.83,"open":348,"volume":3654300},{"timestamp":1644935400,"date":"2022-02-15","index":10187,"close":353.26,"high":357.42,"low":351.38,"open":355.56,"volume":3552500},{"timestamp":1645021800,"date":"2022-02-16","index":10188,"close":350.09,"high":352.86,"low":345.72,"open":351.5,"volume":3594900},{"timestamp":1645108200,"date":"2022-02-17","index":10189,"close":347.94,"high":352.31,"low":347.39,"open":348.99,"volume":3927000},{"timestamp":1645194600,"date":"2022-02-18","index":10190,"close":346.87,"high":350.6,"low":344.1,"open":348.39,"volume":5526100}],"post":[{"timestamp":1645540200,"date":"2022-02-22","index":10191,"close":316.17,"high":336.69,"low":312.35,"open":335.09,"volume":19752800},{"timestamp":1645626600,"date":"2022-02-23","index":10192,"close":308.45,"high":320.4,"low":307.1,"open":319.32,"volume":11026000},{"timestamp":1645713000,"date":"2022-02-24","index":10193,"close":313.24,"high":313.44,"low":299.29,"open":300,"volume":8416700},{"timestamp":1645799400,"date":"2022-02-25","index":10194,"close":316.65,"high":317.44,"low":307.57,"open":313.18,"volume":6510600},{"timestamp":1646058600,"date":"2022-02-28","index":10195,"close":315.83,"high":316.08,"low":310.48,"open":312.97,"volume":5735100},{"timestamp":1646145000,"date":"2022-03-01","index":10196,"close":320.25,"high":322.43,"low":313.76,"open":314.59,"volume":5640900},{"timestamp":1646231400,"date":"2022-03-02","index":10197,"close":327.37,"high":331.19,"low":319.68,"open":321.06,"volume":5645600},{"timestamp":1646317800,"date":"2022-03-03","index":10198,"close":324.36,"high":330.68,"low":322.83,"open":329.19,"volume":3858400},{"timestamp":1646404200,"date":"2022-03-04","index":10199,"close":324.26,"high":326.66,"low":319.51,"open":322.21,"volume":3630900},{"timestamp":1646663400,"date":"2022-03-07","index":10200,"close":322.77,"high":329.6,"low":320.11,"open":324.26,"volume":4670000},{"timestamp":1646749800,"date":"2022-03-08","index":10201,"close":316.74,"high":328.49,"low":315.95,"open":319.75,"volume":5092500}]},{"date":"2021-11-16","estimated":3.4,"reported":3.92,"pre":[{"timestamp":1635773400,"date":"2021-11-01","index":10114,"close":366.48,"high":373.57,"low":364.7,"open":373,"volume":3380500},{"timestamp":1635859800,"date":"2021-11-02","index":10115,"close":367.29,"high":368.89,"low":364.94,"open":366.2,"volume":2367100},{"timestamp":1635946200,"date":"2021-11-03","index":10116,"close":368.97,"high":369.36,"low":365.25,"open":366.63,"volume":2378800},{"timestamp":1636032600,"date":"2021-11-04","index":10117,"close":372.18,"high":373.23,"low":369.41,"open":370.78,"volume":3210000},{"timestamp":1636119000,"date":"2021-11-05","index":10118,"close":368.4,"high":374.41,"low":367.57,"open":373.81,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":10119,"close":368.59,"high":372.91,"low":367.85,"open":370.22,"volume":2357200},{"timestamp":1636468200,"date":"2021-11-09","index":10120,"close":370.65,"high":373.88,"low":368.71,"open":369.67,"volume":2183300},{"timestamp":1636554600,"date":"2021-11-10","index":10121,"close":368.58,"high":371.21,"low":367.72,"open":368.25,"volume":2161400},{"timestamp":1636641000,"date":"2021-11-11","index":10122,"close":367.63,"high":372,"low":365.83,"open":371,"volume":2387300},{"timestamp":1636727400,"date":"2021-11-12","index":10123,"close":372.63,"high":373.5,"low":366.7,"open":369.12,"volume":2793300},{"timestamp":1636986600,"date":"2021-11-15","index":10124,"close":371.08,"high":374.87,"low":369.29,"open":374.39,"volume":3650600}],"post":[{"timestamp":1637073000,"date":"2021-11-16","index":10125,"close":392.33,"high":394.38,"low":379,"open":382,"volume":8648200},{"timestamp":1637159400,"date":"2021-11-17","index":10126,"close":394.85,"high":399.43,"low":390.81,"open":392.83,"volume":4647000},{"timestamp":1637245800,"date":"2021-11-18","index":10127,"close":405.85,"high":406.54,"low":396.09,"open":398,"volume":4503700},{"timestamp":1637332200,"date":"2021-11-19","index":10128,"close":408.69,"high":410.1,"low":404.11,"open":407.63,"volume":3542000},{"timestamp":1637591400,"date":"2021-11-22","index":10129,"close":408.79,"high":416.56,"low":408.7,"open":409.8,"volume":4006400},{"timestamp":1637677800,"date":"2021-11-23","index":10130,"close":408.37,"high":409.68,"low":403.01,"open":405.67,"volume":3557000},{"timestamp":1637764200,"date":"2021-11-24","index":10131,"close":412.11,"high":412.75,"low":402.88,"open":403.66,"volume":2676300},{"timestamp":1637937000,"date":"2021-11-26","index":10132,"close":402.7,"high":414.14,"low":402.25,"open":407.26,"volume":3007800},{"timestamp":1638196200,"date":"2021-11-29","index":10133,"close":406.82,"high":410.81,"low":406.04,"open":406.9,"volume":3725500},{"timestamp":1638282600,"date":"2021-11-30","index":10134,"close":400.61,"high":408.43,"low":400.25,"open":403.59,"volume":7773500},{"timestamp":1638369000,"date":"2021-12-01","index":10135,"close":400.42,"high":410.25,"low":400.22,"open":402.08,"volume":3516200}]},{"date":"2021-08-17","estimated":4.44,"reported":4.53,"pre":[{"timestamp":1627911000,"date":"2021-08-02","index":10050,"close":327.22,"high":330,"low":326.42,"open":330,"volume":2016400},{"timestamp":1627997400,"date":"2021-08-03","index":10051,"close":331.94,"high":333.01,"low":328.03,"open":328.35,"volume":2405900},{"timestamp":1628083800,"date":"2021-08-04","index":10052,"close":330.31,"high":331.92,"low":329.39,"open":330.69,"volume":1783700},{"timestamp":1628170200,"date":"2021-08-05","index":10053,"close":333.11,"high":336,"low":331.09,"open":331.96,"volume":2284000},{"timestamp":1628256600,"date":"2021-08-06","index":10054,"close":329.84,"high":335.71,"low":329.12,"open":334.69,"volume":2656600},{"timestamp":1628515800,"date":"2021-08-09","index":10055,"close":328.76,"high":331.07,"low":327.32,"open":329.23,"volume":1995300},{"timestamp":1628602200,"date":"2021-08-10","index":10056,"close":331.48,"high":333.24,"low":327.15,"open":328.67,"volume":1868100},{"timestamp":1628688600,"date":"2021-08-11","index":10057,"close":337,"high":338.55,"low":333.4,"open":333.8,"volume":3258600},{"timestamp":1628775000,"date":"2021-08-12","index":10058,"close":334.02,"high":338.17,"low":332.28,"open":337.35,"volume":2554200},{"timestamp":1628861400,"date":"2021-08-13","index":10059,"close":331.32,"high":335.8,"low":330.98,"open":333.86,"volume":2217000},{"timestamp":1629120600,"date":"2021-08-16","index":10060,"close":335.05,"high":335.63,"low":327.97,"open":330.71,"volume":3496300}],"post":[{"timestamp":1629207000,"date":"2021-08-17","index":10061,"close":320.75,"high":323.59,"low":316.61,"open":321,"volume":9322800},{"timestamp":1629293400,"date":"2021-08-18","index":10062,"close":321.55,"high":327.86,"low":319,"open":319.34,"volume":4880600},{"timestamp":1629379800,"date":"2021-08-19","index":10063,"close":322.9,"high":325.19,"low":317.8,"open":318.79,"volume":2974700},{"timestamp":1629466200,"date":"2021-08-20","index":10064,"close":329.24,"high":329.68,"low":322.47,"open":322.64,"volume":2929900},{"timestamp":1629725400,"date":"2021-08-23","index":10065,"close":327.74,"high":330.53,"low":327.38,"open":330,"volume":2792700},{"timestamp":1629811800,"date":"2021-08-24","index":10066,"close":324.9,"high":328.84,"low":324.51,"open":328.76,"volume":2359500},{"timestamp":1629898200,"date":"2021-08-25","index":10067,"close":323.88,"high":326.56,"low":323.11,"open":324.15,"volume":2586900},{"timestamp":1629984600,"date":"2021-08-26","index":10068,"close":321.48,"high":324.99,"low":321,"open":323.21,"volume":2952300},{"timestamp":1630071000,"date":"2021-08-27","index":10069,"close":323.38,"high":324.05,"low":319.65,"open":320.88,"volume":2985400},{"timestamp":1630330200,"date":"2021-08-30","index":10070,"close":327.1,"high":329.5,"low":325.21,"open":325.91,"volume":2926900},{"timestamp":1630416600,"date":"2021-08-31","index":10071,"close":326.18,"high":328.27,"low":323.62,"open":327,"volume":4183100}]},{"date":"2021-05-18","estimated":3.08,"reported":3.86,"pre":[{"timestamp":1620048600,"date":"2021-05-03","index":9987,"close":330.27,"high":331.62,"low":325.68,"open":326.28,"volume":3683700},{"timestamp":1620135000,"date":"2021-05-04","index":9988,"close":332.77,"high":333.23,"low":328.88,"open":329.12,"volume":3954400},{"timestamp":1620221400,"date":"2021-05-05","index":9989,"close":332.05,"high":334.25,"low":331.16,"open":334.25,"volume":3227200},{"timestamp":1620307800,"date":"2021-05-06","index":9990,"close":337.58,"high":337.81,"low":333.23,"open":333.67,"volume":3539600},{"timestamp":1620394200,"date":"2021-05-07","index":9991,"close":339.25,"high":339.81,"low":335.53,"open":336.68,"volume":2998100},{"timestamp":1620653400,"date":"2021-05-10","index":9992,"close":341.12,"high":345.69,"low":339.54,"open":340.45,"volume":4840600},{"timestamp":1620739800,"date":"2021-05-11","index":9993,"close":330.66,"high":338,"low":328.21,"open":337.55,"volume":5500900},{"timestamp":1620826200,"date":"2021-05-12","index":9994,"close":317,"high":328.8,"low":316.27,"open":326.52,"volume":5822000},{"timestamp":1620912600,"date":"2021-05-13","index":9995,"close":325.42,"high":327.42,"low":318.69,"open":319,"volume":5159800},{"timestamp":1620999000,"date":"2021-05-14","index":9996,"close":323.63,"high":327.32,"low":321.86,"open":326.29,"volume":3998000},{"timestamp":1621258200,"date":"2021-05-17","index":9997,"close":320.01,"high":322.83,"low":315.31,"open":321,"volume":4388000}],"post":[{"timestamp":1621344600,"date":"2021-05-18","index":9998,"close":316.75,"high":324.56,"low":314.78,"open":320,"volume":7010300},{"timestamp":1621431000,"date":"2021-05-19","index":9999,"close":314.45,"high":314.75,"low":309.07,"open":312,"volume":5242100},{"timestamp":1621517400,"date":"2021-05-20","index":10000,"close":315.9,"high":319.71,"low":314.89,"open":314.89,"volume":3854700},{"timestamp":1621603800,"date":"2021-05-21","index":10001,"close":315.77,"high":319.28,"low":314.45,"open":317,"volume":3920600},{"timestamp":1621863000,"date":"2021-05-24","index":10002,"close":314.84,"high":318.74,"low":314.59,"open":316.84,"volume":2930600},{"timestamp":1621949400,"date":"2021-05-25","index":10003,"close":316.75,"high":317.1,"low":314.25,"open":315.53,"volume":3523300},{"timestamp":1622035800,"date":"2021-05-26","index":10004,"close":317.33,"high":321.38,"low":316.68,"open":317.81,"volume":2881600},{"timestamp":1622122200,"date":"2021-05-27","index":10005,"close":318.77,"high":320.41,"low":317.3,"open":317.3,"volume":3734800},{"timestamp":1622208600,"date":"2021-05-28","index":10006,"close":318.91,"high":321.51,"low":318.85,"open":320.37,"volume":3194000},{"timestamp":1622554200,"date":"2021-06-01","index":10007,"close":316.31,"high":321.26,"low":315.17,"open":320.66,"volume":3549800},{"timestamp":1622640600,"date":"2021-06-02","index":10008,"close":313.23,"high":316.98,"low":312.41,"open":315.48,"volume":3380100}]},{"date":"2021-02-23","estimated":2.62,"reported":2.65,"pre":[{"timestamp":1612535400,"date":"2021-02-05","index":9928,"close":278.86,"high":281.76,"low":277.81,"open":280.29,"volume":2389900},{"timestamp":1612794600,"date":"2021-02-08","index":9929,"close":280.03,"high":280.42,"low":276.89,"open":279.69,"volume":3475600},{"timestamp":1612881000,"date":"2021-02-09","index":9930,"close":276.77,"high":280.2,"low":276.62,"open":279.66,"volume":2507800},{"timestamp":1612967400,"date":"2021-02-10","index":9931,"close":278.69,"high":278.93,"low":276.25,"open":278.03,"volume":2410600},{"timestamp":1613053800,"date":"2021-02-11","index":9932,"close":277.06,"high":280.25,"low":276.01,"open":277.93,"volume":2595300},{"timestamp":1613140200,"date":"2021-02-12","index":9933,"close":277.51,"high":278.71,"low":276.58,"open":277.12,"volume":2392200},{"timestamp":1613485800,"date":"2021-02-16","index":9934,"close":275.39,"high":278.63,"low":274.88,"open":277.01,"volume":2873500},{"timestamp":1613572200,"date":"2021-02-17","index":9935,"close":280.92,"high":281.79,"low":275.4,"open":275.54,"volume":3536400},{"timestamp":1613658600,"date":"2021-02-18","index":9936,"close":283.05,"high":284.68,"low":279.83,"open":280.8,"volume":3532000},{"timestamp":1613745000,"date":"2021-02-19","index":9937,"close":279.64,"high":283.91,"low":279.44,"open":282.87,"volume":4079900},{"timestamp":1614004200,"date":"2021-02-22","index":9938,"close":275.85,"high":278.49,"low":273.63,"open":278.21,"volume":3995500}],"post":[{"timestamp":1614090600,"date":"2021-02-23","index":9939,"close":267.24,"high":269.67,"low":257.58,"open":269.38,"volume":12111000},{"timestamp":1614177000,"date":"2021-02-24","index":9940,"close":259.97,"high":266.99,"low":254.03,"open":263.23,"volume":14512700},{"timestamp":1614263400,"date":"2021-02-25","index":9941,"close":255.25,"high":260.9,"low":254.71,"open":259.75,"volume":6545400},{"timestamp":1614349800,"date":"2021-02-26","index":9942,"close":258.34,"high":260.24,"low":256.11,"open":257.77,"volume":7871200},{"timestamp":1614609000,"date":"2021-03-01","index":9943,"close":261.62,"high":262.48,"low":258.47,"open":258.81,"volume":4528900},{"timestamp":1614695400,"date":"2021-03-02","index":9944,"close":260.29,"high":263.11,"low":259.77,"open":261.68,"volume":3740300},{"timestamp":1614781800,"date":"2021-03-03","index":9945,"close":257.36,"high":260.5,"low":256.01,"open":259.28,"volume":4257500},{"timestamp":1614868200,"date":"2021-03-04","index":9946,"close":250.93,"high":256.86,"low":247.1,"open":256,"volume":7154900},{"timestamp":1614954600,"date":"2021-03-05","index":9947,"close":253.52,"high":254.2,"low":246.59,"open":252.26,"volume":6351800},{"timestamp":1615213800,"date":"2021-03-08","index":9948,"close":259.03,"high":263.23,"low":252.52,"open":254.23,"volume":5037400},{"timestamp":1615300200,"date":"2021-03-09","index":9949,"close":264.96,"high":267.57,"low":261.79,"open":262.73,"volume":6625300}]},{"date":"2020-11-17","estimated":3.06,"reported":3.18,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":9863,"close":270.74,"high":274.78,"low":268.52,"open":270.15,"volume":2956400},{"timestamp":1604413800,"date":"2020-11-03","index":9864,"close":277.37,"high":279.53,"low":273.72,"open":274.85,"volume":3037500},{"timestamp":1604500200,"date":"2020-11-04","index":9865,"close":282.72,"high":287.04,"low":276.01,"open":276.76,"volume":3525300},{"timestamp":1604586600,"date":"2020-11-05","index":9866,"close":285.85,"high":289,"low":284.08,"open":288.35,"volume":2516600},{"timestamp":1604673000,"date":"2020-11-06","index":9867,"close":284.24,"high":286.78,"low":282.85,"open":286.73,"volume":2839100},{"timestamp":1604932200,"date":"2020-11-09","index":9868,"close":269.97,"high":288.42,"low":269.47,"open":287.98,"volume":7856400},{"timestamp":1605018600,"date":"2020-11-10","index":9869,"close":275.57,"high":275.79,"low":269.25,"open":272.79,"volume":4828500},{"timestamp":1605105000,"date":"2020-11-11","index":9870,"close":277.75,"high":281.69,"low":276.17,"open":277.32,"volume":2987900},{"timestamp":1605191400,"date":"2020-11-12","index":9871,"close":276.24,"high":283.69,"low":273.84,"open":283,"volume":3818600},{"timestamp":1605277800,"date":"2020-11-13","index":9872,"close":277.17,"high":279.73,"low":275.26,"open":276.42,"volume":3939200},{"timestamp":1605537000,"date":"2020-11-16","index":9873,"close":279.57,"high":281.29,"low":276.4,"open":279.18,"volume":5360200}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":9874,"close":272.47,"high":273.53,"low":269.4,"open":272.1,"volume":8532200},{"timestamp":1605709800,"date":"2020-11-18","index":9875,"close":269.83,"high":275.38,"low":269,"open":270.5,"volume":5122200},{"timestamp":1605796200,"date":"2020-11-19","index":9876,"close":270.93,"high":272.38,"low":268.7,"open":270.42,"volume":3929400},{"timestamp":1605882600,"date":"2020-11-20","index":9877,"close":269.81,"high":272.37,"low":268.87,"open":271.45,"volume":4111000},{"timestamp":1606141800,"date":"2020-11-23","index":9878,"close":271.4,"high":273.69,"low":269.55,"open":270.01,"volume":3294200},{"timestamp":1606228200,"date":"2020-11-24","index":9879,"close":273.31,"high":275.55,"low":272.57,"open":274,"volume":4773400},{"timestamp":1606314600,"date":"2020-11-25","index":9880,"close":273.96,"high":274.74,"low":271.21,"open":273.48,"volume":3001700},{"timestamp":1606487400,"date":"2020-11-27","index":9881,"close":275.99,"high":276.58,"low":274.36,"open":275.24,"volume":1625300},{"timestamp":1606746600,"date":"2020-11-30","index":9882,"close":277.41,"high":277.76,"low":271.92,"open":275.22,"volume":4624100},{"timestamp":1606833000,"date":"2020-12-01","index":9883,"close":276.6,"high":278.95,"low":275.55,"open":278.73,"volume":3942400},{"timestamp":1606919400,"date":"2020-12-02","index":9884,"close":271.1,"high":274.11,"low":269.57,"open":273.97,"volume":4168600}]},{"date":"2020-08-18","estimated":3.71,"reported":4.02,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":9799,"close":266.18,"high":268.58,"low":265.67,"open":266.73,"volume":2363500},{"timestamp":1596547800,"date":"2020-08-04","index":9800,"close":267.87,"high":267.89,"low":263.84,"open":266.63,"volume":2224000},{"timestamp":1596634200,"date":"2020-08-05","index":9801,"close":267.48,"high":268.39,"low":265.89,"open":268.39,"volume":1959900},{"timestamp":1596720600,"date":"2020-08-06","index":9802,"close":269.37,"high":270.44,"low":266.53,"open":266.6,"volume":2203400},{"timestamp":1596807000,"date":"2020-08-07","index":9803,"close":271.64,"high":274.92,"low":269.81,"open":270.61,"volume":2846300},{"timestamp":1597066200,"date":"2020-08-10","index":9804,"close":274.73,"high":275,"low":271.8,"open":272.42,"volume":2393100},{"timestamp":1597152600,"date":"2020-08-11","index":9805,"close":274.92,"high":279.37,"low":274.41,"open":277.69,"volume":3321300},{"timestamp":1597239000,"date":"2020-08-12","index":9806,"close":281.58,"high":282.97,"low":276.96,"open":279.75,"volume":3867900},{"timestamp":1597325400,"date":"2020-08-13","index":9807,"close":281.66,"high":282.65,"low":279.74,"open":281.16,"volume":2202400},{"timestamp":1597411800,"date":"2020-08-14","index":9808,"close":280.55,"high":282,"low":279.19,"open":281.14,"volume":2490400},{"timestamp":1597671000,"date":"2020-08-17","index":9809,"close":288.24,"high":289.22,"low":283.57,"open":284.4,"volume":5584400}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":9810,"close":285,"high":290.58,"low":283.04,"open":288.9,"volume":6934300},{"timestamp":1597843800,"date":"2020-08-19","index":9811,"close":282.86,"high":287.97,"low":281.93,"open":287.46,"volume":4986800},{"timestamp":1597930200,"date":"2020-08-20","index":9812,"close":280.68,"high":281.91,"low":279.44,"open":280.54,"volume":3530000},{"timestamp":1598016600,"date":"2020-08-21","index":9813,"close":283.23,"high":283.55,"low":278.42,"open":279.97,"volume":5519100},{"timestamp":1598275800,"date":"2020-08-24","index":9814,"close":286.75,"high":286.85,"low":281.92,"open":284.99,"volume":4430900},{"timestamp":1598362200,"date":"2020-08-25","index":9815,"close":286.13,"high":287.48,"low":283.89,"open":287.27,"volume":2854500},{"timestamp":1598448600,"date":"2020-08-26","index":9816,"close":291.93,"high":292.12,"low":286.27,"open":287.73,"volume":4001900},{"timestamp":1598535000,"date":"2020-08-27","index":9817,"close":288.63,"high":292.95,"low":286.56,"open":292.22,"volume":3430900},{"timestamp":1598621400,"date":"2020-08-28","index":9818,"close":286.29,"high":288.83,"low":284.77,"open":288.31,"volume":3100100},{"timestamp":1598880600,"date":"2020-08-31","index":9819,"close":285.04,"high":286.69,"low":282.87,"open":285,"volume":4105400},{"timestamp":1598967000,"date":"2020-09-01","index":9820,"close":285.94,"high":286.68,"low":283.5,"open":284.03,"volume":3235100}]},{"date":"2020-05-19","estimated":2.27,"reported":2.08,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":9736,"close":221.84,"high":222.66,"low":215.21,"open":216.68,"volume":4090900},{"timestamp":1588685400,"date":"2020-05-05","index":9737,"close":225.61,"high":228.85,"low":223.61,"open":224.94,"volume":4655200},{"timestamp":1588771800,"date":"2020-05-06","index":9738,"close":223.92,"high":228.44,"low":223.8,"open":227.37,"volume":3321100},{"timestamp":1588858200,"date":"2020-05-07","index":9739,"close":229.45,"high":231.63,"low":226.42,"open":226.51,"volume":4501300},{"timestamp":1588944600,"date":"2020-05-08","index":9740,"close":234.43,"high":235.55,"low":231.15,"open":232.7,"volume":4365200},{"timestamp":1589203800,"date":"2020-05-11","index":9741,"close":236.56,"high":238.77,"low":231.25,"open":231.77,"volume":4378300},{"timestamp":1589290200,"date":"2020-05-12","index":9742,"close":232.9,"high":239.25,"low":232.9,"open":238.57,"volume":4399600},{"timestamp":1589376600,"date":"2020-05-13","index":9743,"close":230.1,"high":236.3,"low":228.54,"open":233.04,"volume":6237200},{"timestamp":1589463000,"date":"2020-05-14","index":9744,"close":234.48,"high":234.66,"low":226.2,"open":226.37,"volume":6434500},{"timestamp":1589549400,"date":"2020-05-15","index":9745,"close":239.33,"high":243.23,"low":232.7,"open":232.79,"volume":16176300},{"timestamp":1589808600,"date":"2020-05-18","index":9746,"close":245.35,"high":248.32,"low":244.04,"open":245.84,"volume":8314800}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":9747,"close":238.1,"high":242.46,"low":237.8,"open":240.45,"volume":9387000},{"timestamp":1589981400,"date":"2020-05-20","index":9748,"close":238.19,"high":242.27,"low":234.95,"open":242,"volume":7534200},{"timestamp":1590067800,"date":"2020-05-21","index":9749,"close":240.88,"high":241.18,"low":235.79,"open":237.62,"volume":4772700},{"timestamp":1590154200,"date":"2020-05-22","index":9750,"close":241.88,"high":242.34,"low":238.66,"open":240.7,"volume":3041800},{"timestamp":1590499800,"date":"2020-05-26","index":9751,"close":242.48,"high":248.22,"low":242.07,"open":248.15,"volume":4535200},{"timestamp":1590586200,"date":"2020-05-27","index":9752,"close":247.36,"high":247.39,"low":240.78,"open":242.69,"volume":4664800},{"timestamp":1590672600,"date":"2020-05-28","index":9753,"close":245.14,"high":252.23,"low":244.43,"open":249.52,"volume":5259300},{"timestamp":1590759000,"date":"2020-05-29","index":9754,"close":248.48,"high":249.71,"low":244.73,"open":245.06,"volume":5341600},{"timestamp":1591018200,"date":"2020-06-01","index":9755,"close":247.29,"high":249.78,"low":245.87,"open":249.41,"volume":3407800},{"timestamp":1591104600,"date":"2020-06-02","index":9756,"close":252.71,"high":252.72,"low":247,"open":248.63,"volume":5301000},{"timestamp":1591191000,"date":"2020-06-03","index":9757,"close":251,"high":252.83,"low":250.39,"open":251.8,"volume":4638100}]},{"date":"2020-02-25","estimated":2.1,"reported":2.28,"pre":[{"timestamp":1581085800,"date":"2020-02-07","index":9677,"close":237.3,"high":239.53,"low":236.52,"open":238.84,"volume":2456100},{"timestamp":1581345000,"date":"2020-02-10","index":9678,"close":240.61,"high":240.61,"low":236.18,"open":236.6,"volume":2568000},{"timestamp":1581431400,"date":"2020-02-11","index":9679,"close":241.64,"high":242.45,"low":240.2,"open":240.61,"volume":2692400},{"timestamp":1581517800,"date":"2020-02-12","index":9680,"close":241.59,"high":242.3,"low":238.84,"open":242.13,"volume":3592100},{"timestamp":1581604200,"date":"2020-02-13","index":9681,"close":242.36,"high":243.6,"low":240.4,"open":240.97,"volume":2468100},{"timestamp":1581690600,"date":"2020-02-14","index":9682,"close":245.03,"high":245.2,"low":242.63,"open":243.44,"volume":2841600},{"timestamp":1582036200,"date":"2020-02-18","index":9683,"close":243.94,"high":246.11,"low":243.16,"open":244.84,"volume":2892600},{"timestamp":1582122600,"date":"2020-02-19","index":9684,"close":243.64,"high":245.5,"low":243.01,"open":244.91,"volume":2713300},{"timestamp":1582209000,"date":"2020-02-20","index":9685,"close":247.02,"high":247.12,"low":242.15,"open":243.69,"volume":3701800},{"timestamp":1582295400,"date":"2020-02-21","index":9686,"close":245.34,"high":247.36,"low":244,"open":246.5,"volume":3881100},{"timestamp":1582554600,"date":"2020-02-24","index":9687,"close":239.7,"high":243.11,"low":237.7,"open":238.48,"volume":5350100}],"post":[{"timestamp":1582641000,"date":"2020-02-25","index":9688,"close":237.38,"high":246.97,"low":236.48,"open":246.1,"volume":8061500},{"timestamp":1582727400,"date":"2020-02-26","index":9689,"close":235.28,"high":241.04,"low":234.32,"open":239.1,"volume":6963000},{"timestamp":1582813800,"date":"2020-02-27","index":9690,"close":224.73,"high":234.82,"low":224.57,"open":231.07,"volume":7612800},{"timestamp":1582900200,"date":"2020-02-28","index":9691,"close":217.84,"high":221.06,"low":212.33,"open":218.63,"volume":11809600},{"timestamp":1583159400,"date":"2020-03-02","index":9692,"close":229.94,"high":230,"low":218.49,"open":219.98,"volume":7150800},{"timestamp":1583245800,"date":"2020-03-03","index":9693,"close":227.94,"high":235.82,"low":225.57,"open":230.03,"volume":8432500},{"timestamp":1583332200,"date":"2020-03-04","index":9694,"close":241.08,"high":241.32,"low":231.8,"open":233.01,"volume":6770000},{"timestamp":1583418600,"date":"2020-03-05","index":9695,"close":234.81,"high":239.61,"low":233.15,"open":236.6,"volume":6473900},{"timestamp":1583505000,"date":"2020-03-06","index":9696,"close":228.51,"high":230.29,"low":222.25,"open":227.57,"volume":7399900},{"timestamp":1583760600,"date":"2020-03-09","index":9697,"close":210.46,"high":216.18,"low":207.25,"open":213.87,"volume":10120500},{"timestamp":1583847000,"date":"2020-03-10","index":9698,"close":225.7,"high":225.83,"low":211,"open":217.21,"volume":7206600}]},{"date":"2019-11-19","estimated":2.52,"reported":2.53,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":9612,"close":234.92,"high":238.39,"low":233.88,"open":238.27,"volume":2542400},{"timestamp":1572964200,"date":"2019-11-05","index":9613,"close":232.2,"high":234.92,"low":230.27,"open":234.74,"volume":3624600},{"timestamp":1573050600,"date":"2019-11-06","index":9614,"close":234.01,"high":234.04,"low":231.89,"open":232.83,"volume":2631900},{"timestamp":1573137000,"date":"2019-11-07","index":9615,"close":232.94,"high":235.79,"low":231.76,"open":234,"volume":2832500},{"timestamp":1573223400,"date":"2019-11-08","index":9616,"close":232.84,"high":233.26,"low":231.63,"open":232.8,"volume":2088400},{"timestamp":1573482600,"date":"2019-11-11","index":9617,"close":231.8,"high":232.28,"low":230.18,"open":230.5,"volume":2309600},{"timestamp":1573569000,"date":"2019-11-12","index":9618,"close":233.12,"high":234.63,"low":232,"open":232.15,"volume":2991100},{"timestamp":1573655400,"date":"2019-11-13","index":9619,"close":234.8,"high":234.9,"low":230.85,"open":232.09,"volume":2399600},{"timestamp":1573741800,"date":"2019-11-14","index":9620,"close":236.55,"high":236.94,"low":234.04,"open":235,"volume":2282200},{"timestamp":1573828200,"date":"2019-11-15","index":9621,"close":237.29,"high":238.05,"low":236.36,"open":237.69,"volume":3524700},{"timestamp":1574087400,"date":"2019-11-18","index":9622,"close":238.85,"high":239.31,"low":236.76,"open":238.44,"volume":5747400}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":9623,"close":225.86,"high":233.12,"low":225.4,"open":230.6,"volume":14972200},{"timestamp":1574260200,"date":"2019-11-20","index":9624,"close":220.9,"high":225,"low":220.57,"open":224.55,"volume":10225400},{"timestamp":1574346600,"date":"2019-11-21","index":9625,"close":218.54,"high":222.31,"low":218.5,"open":221.94,"volume":7823700},{"timestamp":1574433000,"date":"2019-11-22","index":9626,"close":218.03,"high":219.13,"low":217.81,"open":218.5,"volume":5786500},{"timestamp":1574692200,"date":"2019-11-25","index":9627,"close":218.4,"high":218.53,"low":216.88,"open":218,"volume":8865400},{"timestamp":1574778600,"date":"2019-11-26","index":9628,"close":220.76,"high":220.96,"low":218.39,"open":218.76,"volume":9981400},{"timestamp":1574865000,"date":"2019-11-27","index":9629,"close":223,"high":223.45,"low":220.66,"open":221.68,"volume":6687500},{"timestamp":1575037800,"date":"2019-11-29","index":9630,"close":220.51,"high":223.33,"low":220.29,"open":223.3,"volume":2952900},{"timestamp":1575297000,"date":"2019-12-02","index":9631,"close":217.62,"high":221.19,"low":217.46,"open":220.9,"volume":4416300},{"timestamp":1575383400,"date":"2019-12-03","index":9632,"close":214,"high":216.45,"low":212.93,"open":216.45,"volume":6505400},{"timestamp":1575469800,"date":"2019-12-04","index":9633,"close":214.1,"high":214.96,"low":213.19,"open":213.5,"volume":4256200}]},{"date":"2019-08-20","estimated":3.08,"reported":3.17,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":9548,"close":204.94,"high":209.96,"low":204.08,"open":209.53,"volume":4553200},{"timestamp":1565098200,"date":"2019-08-06","index":9549,"close":208.8,"high":209.09,"low":204.5,"open":205.01,"volume":3646800},{"timestamp":1565184600,"date":"2019-08-07","index":9550,"close":207.91,"high":208.5,"low":203.13,"open":206.04,"volume":3901100},{"timestamp":1565271000,"date":"2019-08-08","index":9551,"close":211.57,"high":211.69,"low":208.72,"open":209.7,"volume":2968000},{"timestamp":1565357400,"date":"2019-08-09","index":9552,"close":210.02,"high":212.41,"low":207.95,"open":211.45,"volume":2912100},{"timestamp":1565616600,"date":"2019-08-12","index":9553,"close":207.01,"high":209.64,"low":206.15,"open":208.1,"volume":2005000},{"timestamp":1565703000,"date":"2019-08-13","index":9554,"close":208.33,"high":211.62,"low":204.78,"open":206.31,"volume":3876700},{"timestamp":1565789400,"date":"2019-08-14","index":9555,"close":201.59,"high":205.36,"low":201.51,"open":204.46,"volume":4582100},{"timestamp":1565875800,"date":"2019-08-15","index":9556,"close":201.79,"high":203.76,"low":199.05,"open":203,"volume":4199700},{"timestamp":1565962200,"date":"2019-08-16","index":9557,"close":203.65,"high":204.43,"low":201.67,"open":203.75,"volume":4093600},{"timestamp":1566221400,"date":"2019-08-19","index":9558,"close":207.95,"high":208.82,"low":205.3,"open":206.98,"volume":6413600}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":9559,"close":217.09,"high":217.85,"low":212.17,"open":213.5,"volume":12452600},{"timestamp":1566394200,"date":"2019-08-21","index":9560,"close":220.4,"high":220.88,"low":216.76,"open":218.73,"volume":7938600},{"timestamp":1566480600,"date":"2019-08-22","index":9561,"close":221.02,"high":222.66,"low":219.88,"open":220.05,"volume":4544600},{"timestamp":1566567000,"date":"2019-08-23","index":9562,"close":217.47,"high":220.87,"low":216.01,"open":219.9,"volume":5769300},{"timestamp":1566826200,"date":"2019-08-26","index":9563,"close":218.65,"high":219.5,"low":216.18,"open":218.46,"volume":3680200},{"timestamp":1566912600,"date":"2019-08-27","index":9564,"close":218.21,"high":220.41,"low":217.91,"open":219.55,"volume":4311700},{"timestamp":1566999000,"date":"2019-08-28","index":9565,"close":221.95,"high":222.09,"low":217.11,"open":217.88,"volume":3066700},{"timestamp":1567085400,"date":"2019-08-29","index":9566,"close":227.32,"high":227.7,"low":223.76,"open":223.9,"volume":4184200},{"timestamp":1567171800,"date":"2019-08-30","index":9567,"close":227.91,"high":229.27,"low":226.69,"open":228.43,"volume":3768300},{"timestamp":1567517400,"date":"2019-09-03","index":9568,"close":224.07,"high":227.63,"low":223.38,"open":226.45,"volume":4139400},{"timestamp":1567603800,"date":"2019-09-04","index":9569,"close":224.15,"high":224.15,"low":220.67,"open":223.95,"volume":3132900}]},{"date":"2019-05-21","estimated":2.18,"reported":2.27,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":9485,"close":199.63,"high":199.93,"low":198.31,"open":198.74,"volume":2619400},{"timestamp":1557235800,"date":"2019-05-07","index":9486,"close":194.77,"high":197.65,"low":192.96,"open":196.75,"volume":4622100},{"timestamp":1557322200,"date":"2019-05-08","index":9487,"close":195.17,"high":196.61,"low":193.68,"open":194.49,"volume":3122600},{"timestamp":1557408600,"date":"2019-05-09","index":9488,"close":194.58,"high":195.08,"low":191.59,"open":193.31,"volume":2917700},{"timestamp":1557495000,"date":"2019-05-10","index":9489,"close":194.58,"high":195.49,"low":190.01,"open":193.21,"volume":3863600},{"timestamp":1557754200,"date":"2019-05-13","index":9490,"close":190.34,"high":191.66,"low":189.14,"open":191,"volume":3325900},{"timestamp":1557840600,"date":"2019-05-14","index":9491,"close":191.62,"high":192.76,"low":190.01,"open":190.5,"volume":3663600},{"timestamp":1557927000,"date":"2019-05-15","index":9492,"close":191.76,"high":192.81,"low":190.27,"open":190.81,"volume":3355800},{"timestamp":1558013400,"date":"2019-05-16","index":9493,"close":192.38,"high":194.96,"low":192.2,"open":192.47,"volume":3854000},{"timestamp":1558099800,"date":"2019-05-17","index":9494,"close":192.58,"high":194.5,"low":190.75,"open":190.86,"volume":5223800},{"timestamp":1558359000,"date":"2019-05-20","index":9495,"close":190.95,"high":192.86,"low":190.61,"open":191.13,"volume":4782800}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":9496,"close":191.45,"high":192.52,"low":186.34,"open":187.13,"volume":8555600},{"timestamp":1558531800,"date":"2019-05-22","index":9497,"close":188.91,"high":192.22,"low":188.05,"open":190.49,"volume":5706000},{"timestamp":1558618200,"date":"2019-05-23","index":9498,"close":192,"high":192.54,"low":186.27,"open":188.45,"volume":7754000},{"timestamp":1558704600,"date":"2019-05-24","index":9499,"close":193.59,"high":193.86,"low":190.41,"open":192.54,"volume":3799500},{"timestamp":1559050200,"date":"2019-05-28","index":9500,"close":191.55,"high":196.47,"low":191.35,"open":194.38,"volume":5165800},{"timestamp":1559136600,"date":"2019-05-29","index":9501,"close":189.99,"high":191.88,"low":188.03,"open":190.28,"volume":4569900},{"timestamp":1559223000,"date":"2019-05-30","index":9502,"close":191.08,"high":192.5,"low":190.09,"open":190.13,"volume":3029800},{"timestamp":1559309400,"date":"2019-05-31","index":9503,"close":189.85,"high":190.29,"low":188.66,"open":189.64,"volume":3681500},{"timestamp":1559568600,"date":"2019-06-03","index":9504,"close":189.57,"high":191.87,"low":188.75,"open":189.52,"volume":4620200},{"timestamp":1559655000,"date":"2019-06-04","index":9505,"close":195.25,"high":195.5,"low":191.42,"open":191.58,"volume":5118100},{"timestamp":1559741400,"date":"2019-06-05","index":9506,"close":196.69,"high":196.72,"low":193.08,"open":194.01,"volume":3704600}]},{"date":"2019-02-26","estimated":2.16,"reported":2.25,"pre":[{"timestamp":1549636200,"date":"2019-02-08","index":9426,"close":184.54,"high":184.58,"low":182.72,"open":183.05,"volume":2792300},{"timestamp":1549895400,"date":"2019-02-11","index":9427,"close":182.92,"high":185.42,"low":182.75,"open":185,"volume":3729200},{"timestamp":1549981800,"date":"2019-02-12","index":9428,"close":185.52,"high":186.4,"low":183.52,"open":183.84,"volume":3773200},{"timestamp":1550068200,"date":"2019-02-13","index":9429,"close":188.41,"high":188.68,"low":185.92,"open":186.3,"volume":4146900},{"timestamp":1550154600,"date":"2019-02-14","index":9430,"close":187.71,"high":188.93,"low":186,"open":187.5,"volume":2600600},{"timestamp":1550241000,"date":"2019-02-15","index":9431,"close":192.39,"high":192.62,"low":189.05,"open":189.87,"volume":4997900},{"timestamp":1550586600,"date":"2019-02-19","index":9432,"close":192.33,"high":193.19,"low":191.28,"open":191.71,"volume":3828400},{"timestamp":1550673000,"date":"2019-02-20","index":9433,"close":191.85,"high":192.4,"low":191.11,"open":192.39,"volume":3970100},{"timestamp":1550759400,"date":"2019-02-21","index":9434,"close":191.82,"high":192.37,"low":190.61,"open":191.85,"volume":3094200},{"timestamp":1550845800,"date":"2019-02-22","index":9435,"close":192.39,"high":192.54,"low":191.62,"open":191.69,"volume":3321600},{"timestamp":1551105000,"date":"2019-02-25","index":9436,"close":189.98,"high":193.42,"low":189.96,"open":192.75,"volume":6190700}],"post":[{"timestamp":1551191400,"date":"2019-02-26","index":9437,"close":188.3,"high":188.47,"low":182.8,"open":185.59,"volume":13635100},{"timestamp":1551277800,"date":"2019-02-27","index":9438,"close":183.67,"high":188.5,"low":183.21,"open":187.9,"volume":8766200},{"timestamp":1551364200,"date":"2019-02-28","index":9439,"close":185.14,"high":185.19,"low":183.11,"open":183.6,"volume":8060600},{"timestamp":1551450600,"date":"2019-03-01","index":9440,"close":185.17,"high":186.56,"low":182.86,"open":185.82,"volume":5481300},{"timestamp":1551709800,"date":"2019-03-04","index":9441,"close":183.81,"high":186.24,"low":182.1,"open":186.2,"volume":5046800},{"timestamp":1551796200,"date":"2019-03-05","index":9442,"close":184,"high":185.12,"low":183.25,"open":184.24,"volume":3691000},{"timestamp":1551882600,"date":"2019-03-06","index":9443,"close":184.45,"high":184.97,"low":183.84,"open":184.53,"volume":4460900},{"timestamp":1551969000,"date":"2019-03-07","index":9444,"close":182.51,"high":184.62,"low":181.58,"open":184.39,"volume":4122200},{"timestamp":1552055400,"date":"2019-03-08","index":9445,"close":181.23,"high":181.91,"low":179.52,"open":181.49,"volume":3867100},{"timestamp":1552311000,"date":"2019-03-11","index":9446,"close":182.44,"high":183.2,"low":181.2,"open":182,"volume":3866200},{"timestamp":1552397400,"date":"2019-03-12","index":9447,"close":184,"high":184.27,"low":182.33,"open":183.43,"volume":3777000}]},{"date":"2018-11-13","estimated":2.26,"reported":2.51,"pre":[{"timestamp":1540819800,"date":"2018-10-29","index":9357,"close":173.2,"high":175.99,"low":170.95,"open":173.74,"volume":5918400},{"timestamp":1540906200,"date":"2018-10-30","index":9358,"close":176.24,"high":176.43,"low":172.64,"open":173.16,"volume":5657100},{"timestamp":1540992600,"date":"2018-10-31","index":9359,"close":175.88,"high":178.85,"low":175.59,"open":177.98,"volume":6339500},{"timestamp":1541079000,"date":"2018-11-01","index":9360,"close":180.46,"high":180.86,"low":175.9,"open":176.84,"volume":5225300},{"timestamp":1541165400,"date":"2018-11-02","index":9361,"close":179.93,"high":183.01,"low":177.39,"open":182.47,"volume":4730600},{"timestamp":1541428200,"date":"2018-11-05","index":9362,"close":182.19,"high":182.41,"low":179.3,"open":181.02,"volume":3885300},{"timestamp":1541514600,"date":"2018-11-06","index":9363,"close":182.01,"high":182.65,"low":180.05,"open":181.93,"volume":3338800},{"timestamp":1541601000,"date":"2018-11-07","index":9364,"close":187.23,"high":187.68,"low":182.06,"open":183.79,"volume":4673400},{"timestamp":1541687400,"date":"2018-11-08","index":9365,"close":188,"high":188.69,"low":185.72,"open":187.13,"volume":4054000},{"timestamp":1541773800,"date":"2018-11-09","index":9366,"close":185.99,"high":188.48,"low":184.96,"open":188.32,"volume":4761100},{"timestamp":1542033000,"date":"2018-11-12","index":9367,"close":179.43,"high":186.95,"low":179.02,"open":185.23,"volume":7590400}],"post":[{"timestamp":1542119400,"date":"2018-11-13","index":9368,"close":179,"high":181.62,"low":172.85,"open":177.3,"volume":14274000},{"timestamp":1542205800,"date":"2018-11-14","index":9369,"close":179.9,"high":182.9,"low":179.15,"open":182.61,"volume":7561100},{"timestamp":1542292200,"date":"2018-11-15","index":9370,"close":177.36,"high":179.67,"low":173.61,"open":179.01,"volume":8663100},{"timestamp":1542378600,"date":"2018-11-16","index":9371,"close":177.02,"high":177.61,"low":173.51,"open":173.99,"volume":6834900},{"timestamp":1542637800,"date":"2018-11-19","index":9372,"close":173.59,"high":178.88,"low":172.3,"open":176.71,"volume":6203400},{"timestamp":1542724200,"date":"2018-11-20","index":9373,"close":169.05,"high":172,"low":167,"open":169.25,"volume":8661000},{"timestamp":1542810600,"date":"2018-11-21","index":9374,"close":169.3,"high":170.93,"low":169.15,"open":170,"volume":5752100},{"timestamp":1542983400,"date":"2018-11-23","index":9375,"close":168.85,"high":170.33,"low":168.47,"open":169.39,"volume":2711000},{"timestamp":1543242600,"date":"2018-11-26","index":9376,"close":169.82,"high":172.39,"low":168.87,"open":170.2,"volume":6140500},{"timestamp":1543329000,"date":"2018-11-27","index":9377,"close":173.22,"high":173.38,"low":168.82,"open":169.11,"volume":7084200},{"timestamp":1543415400,"date":"2018-11-28","index":9378,"close":177.43,"high":177.65,"low":170.62,"open":172.91,"volume":7133600}]}] diff --git a/data/IBM_full.json b/data/IBM_full.json index 6202317cb..53ac4d551 100644 --- a/data/IBM_full.json +++ b/data/IBM_full.json @@ -1 +1 @@ -[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":2.01,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]},{"date":"2018-07-18","estimated":3.04,"reported":3.08,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11315,"close":137.19,"high":138.8,"low":137.04,"open":138.39,"volume":3544266}]},{"date":"2018-04-17","estimated":2.42,"reported":2.45,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":138.62,"high":138.64,"low":137.16,"open":138.29,"volume":4637336}]},{"date":"2018-01-18","estimated":5.17,"reported":5.18,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":11169,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":11170,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":11171,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":155.26,"high":156.91,"low":154.78,"open":156.01,"volume":4638173}]},{"date":"2017-10-17","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":147.28,"high":148.12,"low":146.2,"open":147.54,"volume":4527402}]},{"date":"2017-07-18","estimated":2.74,"reported":2.79,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":138.91,"high":139.26,"low":138.36,"open":138.62,"volume":3367597}]},{"date":"2017-04-18","estimated":2.35,"reported":2.38,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":152.1,"high":152.48,"low":151.66,"open":152.43,"volume":3355777}]},{"date":"2017-01-19","estimated":4.88,"reported":5.01,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":10918,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10919,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10920,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":166.9,"high":167.28,"low":165.92,"open":166.57,"volume":2741043}]},{"date":"2016-10-17","estimated":3.23,"reported":3.29,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10854,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":146.93,"high":147.54,"low":146.04,"open":146.04,"volume":3716647}]},{"date":"2016-07-18","estimated":2.89,"reported":2.95,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10790,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":154.35,"high":154.54,"low":152.81,"open":153.59,"volume":2953486}]},{"date":"2016-04-18","estimated":2.09,"reported":2.35,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":10727,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":138.88,"high":140.54,"low":138.08,"open":140.11,"volume":3663510}]},{"date":"2016-01-19","estimated":4.81,"reported":4.84,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10665,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10666,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10667,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10668,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10669,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":117.53,"high":118.68,"low":117.25,"open":118.23,"volume":3438516}]},{"date":"2015-10-19","estimated":3.3,"reported":3.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10622,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10623,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10624,"close":134.2,"high":134.34,"low":133.43,"open":134.32,"volume":3998021}]},{"date":"2015-07-20","estimated":3.78,"reported":3.84,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10558,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10559,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10560,"close":151.73,"high":154.73,"low":150.96,"open":154.59,"volume":4828022}]},{"date":"2015-04-20","estimated":2.8,"reported":2.91,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10495,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10496,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10497,"close":166.32,"high":168.55,"low":166.06,"open":166.8,"volume":4213288}]},{"date":"2015-01-20","estimated":5.41,"reported":5.81,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":151.5,"high":151.63,"low":147.94,"open":147.94,"volume":5794212}]},{"date":"2014-10-20","estimated":4.31,"reported":3.68,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10371,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10372,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10373,"close":157.13,"high":157.3,"low":156.2,"open":157.03,"volume":4903857}]},{"date":"2014-07-17","estimated":4.29,"reported":4.32,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10307,"close":183.24,"high":185.75,"low":183.12,"open":184.36,"volume":4401045}]},{"date":"2014-04-16","estimated":2.54,"reported":2.46,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":185.02,"high":188.09,"low":184.66,"open":187.68,"volume":3843004}]},{"date":"2014-01-21","estimated":5.99,"reported":6.13,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":165.24,"high":166.11,"low":164.78,"open":165.9,"volume":4549891}]},{"date":"2013-10-16","estimated":3.96,"reported":3.99,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":172.23,"high":174.17,"low":171.95,"open":173.7,"volume":5516290}]},{"date":"2013-07-17","estimated":3.77,"reported":3.91,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":186.46,"high":188.25,"low":185.94,"open":185.94,"volume":3985260}]},{"date":"2013-04-18","estimated":3.05,"reported":3,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9993,"close":193.49,"high":193.53,"low":190.97,"open":191.32,"volume":4126575}]},{"date":"2013-01-22","estimated":5.25,"reported":5.39,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":193.87,"high":195.75,"low":193.6,"open":195.33,"volume":3804197}]},{"date":"2012-10-16","estimated":3.61,"reported":3.62,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9848,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9849,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9850,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9851,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9852,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9853,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9854,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9855,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9856,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9857,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":188.48,"high":189.19,"low":185.99,"open":186.12,"volume":3931705}]},{"date":"2012-07-18","estimated":3.42,"reported":3.51,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":186.6,"high":189.15,"low":186.16,"open":188.3,"volume":2677028}]},{"date":"2012-04-17","estimated":2.65,"reported":2.78,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9721,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9722,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":198.85,"high":199.74,"low":197.62,"open":198.07,"volume":2840831}]},{"date":"2012-01-19","estimated":4.62,"reported":4.71,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9660,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9661,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9662,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":183.11,"high":184.83,"low":182.92,"open":184.24,"volume":4087036}]},{"date":"2011-10-17","estimated":3.22,"reported":3.28,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9596,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":176.51,"high":178.69,"low":176.51,"open":177.43,"volume":4926660}]},{"date":"2011-07-18","estimated":3.03,"reported":3.09,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":9532,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":172.8,"high":175.61,"low":170.65,"open":174.57,"volume":6111464}]},{"date":"2011-04-19","estimated":2.3,"reported":2.41,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9471,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":163.12,"high":165.03,"low":162.13,"open":164.78,"volume":7207254}]},{"date":"2011-01-18","estimated":4.08,"reported":4.18,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":9407,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9408,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9409,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9410,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9411,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":156.37,"high":156.73,"low":154.88,"open":154.98,"volume":6099540}]},{"date":"2010-10-18","estimated":2.75,"reported":2.82,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":9344,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9345,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":137.02,"high":137.92,"low":136.06,"open":137.32,"volume":5935632}]},{"date":"2010-07-19","estimated":2.58,"reported":2.61,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9280,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9281,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":125.01,"high":125.43,"low":123.57,"open":123.57,"volume":6733625}]},{"date":"2010-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":9217,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":9218,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":123.9,"high":124.42,"low":123.14,"open":123.7,"volume":5221737}]},{"date":"2010-01-19","estimated":3.47,"reported":3.59,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":9155,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":9156,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":9157,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":9158,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":9159,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":120.01,"high":120.28,"low":118.5,"open":119.3,"volume":6171295}]},{"date":"2009-10-15","estimated":2.38,"reported":2.4,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":9091,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":9092,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":9093,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":117.47,"high":117.62,"low":116.25,"open":116.78,"volume":6599632}]},{"date":"2009-07-16","estimated":2.02,"reported":2.32,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":9027,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":9028,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":9029,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":9030,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":112.68,"high":114.12,"low":112.5,"open":112.81,"volume":7116043}]},{"date":"2009-04-20","estimated":1.66,"reported":1.7,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8966,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8967,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":101.52,"high":102.06,"low":100.01,"open":100.63,"volume":8696339}]},{"date":"2009-01-20","estimated":3.03,"reported":3.28,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8904,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8905,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8906,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8907,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":89.37,"high":89.61,"low":86.2,"open":87.07,"volume":9272267}]},{"date":"2008-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8861,"close":86.7,"high":88.34,"low":84.99,"open":87.01,"volume":12587355}]},{"date":"2008-07-17","estimated":1.82,"reported":1.98,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":8776,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8777,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":122.35,"high":123.8,"low":122.12,"open":122.47,"volume":6126736}]},{"date":"2008-04-16","estimated":1.45,"reported":1.65,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8712,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":115.39,"high":118.07,"low":115.2,"open":117.92,"volume":8502202}]},{"date":"2008-01-17","estimated":2.68,"reported":2.8,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":8651,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8652,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":104.28,"high":104.59,"low":101.2,"open":102.45,"volume":8417267}]},{"date":"2007-10-16","estimated":1.67,"reported":1.68,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8587,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8588,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":109.1,"high":109.85,"low":108.75,"open":109.46,"volume":4200213}]},{"date":"2007-07-18","estimated":1.47,"reported":1.5,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":107.11,"high":107.77,"low":105.22,"open":105.54,"volume":12960254}]},{"date":"2007-04-17","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8460,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8461,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":98.63,"high":98.63,"low":97.56,"open":97.57,"volume":9068925}]},{"date":"2007-01-18","estimated":2.19,"reported":2.26,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":8399,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8400,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8401,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":94.65,"high":94.82,"low":93.65,"open":94.62,"volume":6914792}]},{"date":"2006-10-17","estimated":1.35,"reported":1.45,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8337,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8338,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":88.27,"high":88.6,"low":87.48,"open":87.48,"volume":9693596}]},{"date":"2006-07-18","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8273,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":8274,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":72.79,"high":73.98,"low":72.42,"open":73.28,"volume":4609408}]},{"date":"2006-04-18","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8210,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":78.8,"high":79.1,"low":78.39,"open":78.5,"volume":4535874}]},{"date":"2006-01-17","estimated":1.94,"reported":2.11,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":8147,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":8148,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":8149,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":8150,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":77.72,"high":78.39,"low":77.6,"open":77.92,"volume":7083094}]},{"date":"2005-10-17","estimated":1.13,"reported":1.26,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":8085,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":8086,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":78.28,"high":78.68,"low":77.72,"open":77.93,"volume":7877635}]},{"date":"2005-07-18","estimated":1.03,"reported":1.12,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":8021,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":79.76,"high":80.16,"low":79.21,"open":79.35,"volume":3832858}]},{"date":"2005-04-14","estimated":0.9,"reported":0.85,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":7956,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7957,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7958,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":72.57,"high":73.72,"low":72.32,"open":73.66,"volume":9026143}]},{"date":"2005-01-18","estimated":1.76,"reported":1.81,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7896,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":89.73,"high":89.87,"low":89.26,"open":89.55,"volume":3804720}]},{"date":"2004-10-18","estimated":1.14,"reported":1.17,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7833,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7853,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7854,"close":86.15,"high":86.62,"low":85.31,"open":85.4,"volume":5397988}]},{"date":"2004-07-15","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":7767,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7768,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7769,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":82.95,"high":83.38,"low":82.44,"open":82.46,"volume":4426986}]},{"date":"2004-04-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":7705,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7706,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7707,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":85.16,"high":86.29,"low":84.31,"open":86.05,"volume":8120307}]},{"date":"2004-01-15","estimated":1.5,"reported":1.56,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7643,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7644,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":94.87,"high":94.96,"low":93.54,"open":93.71,"volume":6419930}]},{"date":"2003-10-15","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":7580,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7581,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7582,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7583,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7601,"close":85.41,"high":85.98,"low":85.23,"open":85.66,"volume":5419012}]},{"date":"2003-07-16","estimated":0.98,"reported":0.97,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7537,"close":77.4,"high":78.82,"low":77.04,"open":78.82,"volume":6960712}]},{"date":"2003-04-14","estimated":0.8,"reported":0.79,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7452,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":81.89,"high":82.69,"low":81.23,"open":81.59,"volume":9082313}]},{"date":"2003-01-16","estimated":1.3,"reported":1.34,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":7392,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7393,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":74.76,"high":74.89,"low":73.63,"open":74.28,"volume":10192329}]},{"date":"2002-10-16","estimated":0.96,"reported":0.99,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7350,"close":75.21,"high":75.91,"low":72.68,"open":73.61,"volume":13457627}]},{"date":"2002-07-17","estimated":0.83,"reported":0.89,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7286,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]},{"date":"2002-04-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":96.51,"high":97.52,"low":96.09,"open":97.51,"volume":7721781},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":95.56,"high":97.04,"low":94.55,"open":96.94,"volume":8000959},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":96.41,"high":96.69,"low":95.12,"open":95.56,"volume":6201211},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":92.97,"high":96.8,"low":92.97,"open":96.41,"volume":10252683},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":83.57,"high":84.69,"low":81.6,"open":83.65,"volume":43102836},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":83.88,"high":84.63,"low":83.27,"open":84.61,"volume":18183246},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":85.1,"high":85.99,"low":84.32,"open":84.56,"volume":13748519},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":80.49,"high":84.62,"low":79.67,"open":84.18,"volume":24417510},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":81.84,"high":84.09,"low":80.69,"open":83.71,"volume":16546988},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":81.6,"high":82.79,"low":80.98,"open":82.7,"volume":9279694},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":82.41,"high":83.03,"low":81.82,"open":82.55,"volume":8298023}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":81.08,"high":83.37,"low":80.31,"open":83.22,"volume":11526397},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":85.04,"high":85.18,"low":83.08,"open":83.15,"volume":15442621},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":85.09,"high":86.07,"low":83.75,"open":85.95,"volume":9699767},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":84.06,"high":85.04,"low":83.52,"open":85.04,"volume":7068554},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":83.49,"high":85.16,"low":83.4,"open":84.46,"volume":5380729},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":82.7,"high":84.37,"low":82.48,"open":84.32,"volume":6820443},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":82.9,"high":83.1,"low":82,"open":82.27,"volume":7186020},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":80.98,"high":83.14,"low":80.98,"open":82.89,"volume":6991673},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":80.2,"high":81.36,"low":79.88,"open":80.98,"volume":6836238},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":80.08,"high":81.48,"low":79.86,"open":80.22,"volume":9292559},{"timestamp":1020259800,"date":"2002-05-01","index":7223,"close":80.59,"high":80.93,"low":78.08,"open":80.16,"volume":12765175}]},{"date":"2002-01-17","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":7141,"close":116.16,"high":116.16,"low":114.53,"open":115.3,"volume":7178489},{"timestamp":1010068200,"date":"2002-01-03","index":7142,"close":118.22,"high":118.76,"low":114.96,"open":116.16,"volume":9018298},{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":120.08,"high":120.08,"low":118.53,"open":118.59,"volume":8791839},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":118.59,"high":120.64,"low":118.26,"open":119.5,"volume":6212822},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":119.22,"high":119.69,"low":118.29,"open":118.79,"volume":5556143},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":119.02,"high":120.83,"low":118.69,"open":119.22,"volume":7154535},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":116.77,"high":118.55,"low":116.08,"open":118.31,"volume":9336910},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":115.02,"high":116.81,"low":114.99,"open":116.16,"volume":5018499},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":112.86,"high":114.81,"low":111.95,"open":114.72,"volume":10487928},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":113.62,"high":114.44,"low":112.54,"open":112.86,"volume":5907703},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":112.24,"high":113.53,"low":112.09,"open":112.81,"volume":5613150}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":114.63,"high":115.25,"low":112.1,"open":114.58,"volume":11666770},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":109.23,"high":109.85,"low":107.85,"open":109.23,"volume":19288449},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":105.64,"high":109.24,"low":105.48,"open":109.23,"volume":10596398},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":103.15,"high":106.36,"low":102.29,"open":105.93,"volume":13134308},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":103.94,"high":104.9,"low":102.36,"open":104.02,"volume":8976249},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":104.47,"high":105.82,"low":103.35,"open":103.73,"volume":7072843},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":103.39,"high":105.36,"low":102.35,"open":104.68,"volume":7419173},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":98.47,"high":103.79,"low":97.91,"open":103.39,"volume":15176832},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":100.91,"high":101.1,"low":96.56,"open":99.67,"volume":18528112},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":103.15,"high":103.23,"low":99.87,"open":101.72,"volume":10331342},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":103.25,"high":104.49,"low":101.95,"open":102.91,"volume":7112277}]},{"date":"2001-10-16","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":88.63,"high":89.37,"low":87.32,"open":87.69,"volume":9075305},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":89.65,"high":89.77,"low":88.05,"open":88.24,"volume":7553375},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":92.69,"high":93.33,"low":88.34,"open":88.81,"volume":11628382},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":93.03,"high":94.53,"low":92.54,"open":92.88,"volume":10235215},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":93.71,"high":94.12,"low":91.18,"open":92.4,"volume":10154777},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":94.17,"high":94.65,"low":92.5,"open":93.72,"volume":7419696},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":92.87,"high":94.17,"low":92.5,"open":94.17,"volume":7871464},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":92.97,"high":93.02,"low":90.73,"open":90.82,"volume":11126197},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":95.03,"high":95.03,"low":92.26,"open":93.4,"volume":12030674},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":96.41,"high":96.56,"low":93.69,"open":94.36,"volume":12030255},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":97.51,"high":98.24,"low":95.46,"open":95.46,"volume":10673593}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":97.37,"high":98.47,"low":95.28,"open":97.39,"volume":12495516},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":98.37,"high":102.01,"low":98.37,"open":101.63,"volume":19790843},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":96.81,"high":99.19,"low":96.35,"open":98.52,"volume":11186865},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":98.14,"high":98.22,"low":95.67,"open":97.18,"volume":12313407},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":100.62,"high":101.13,"low":97.42,"open":98.14,"volume":7974599},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":101.16,"high":102,"low":99.95,"open":101.1,"volume":7771048},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":103.8,"high":103.97,"low":101.42,"open":101.82,"volume":8674687},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":105.79,"high":105.98,"low":102.06,"open":103.3,"volume":10128836},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":106.27,"high":107.17,"low":104.8,"open":105.16,"volume":10609055},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":103.84,"high":105.83,"low":103.84,"open":105.64,"volume":7398149},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":103.87,"high":104.92,"low":103.02,"open":103.06,"volume":9021855}]},{"date":"2001-07-18","estimated":1.15,"reported":1.21,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":109.32,"high":110.33,"low":107.99,"open":108.51,"volume":6185103},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":108.01,"high":109.17,"low":107.8,"open":109.08,"volume":3478787},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":107.17,"high":108.28,"low":106.87,"open":107.65,"volume":4622274},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":101.82,"high":106.02,"low":101.16,"open":106.02,"volume":12243012},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":100.11,"high":102.25,"low":99.09,"open":101.82,"volume":9740980},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":97.48,"high":100.76,"low":97.13,"open":100.12,"volume":10738864},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":99.28,"high":99.55,"low":97.09,"open":97.13,"volume":9304588},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":102.53,"high":103.06,"low":100.98,"open":101.24,"volume":9169654},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":103.76,"high":104.49,"low":101.44,"open":101.48,"volume":8202523},{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":103.08,"high":104.57,"low":102.56,"open":103.76,"volume":5575285},{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":103.76,"high":103.8,"low":100.14,"open":101.43,"volume":9060870}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":99.69,"high":102.87,"low":98.66,"open":101.43,"volume":12207134},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":99.43,"high":101.34,"low":98.57,"open":100.96,"volume":14272147},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":101.05,"high":101.05,"low":98.5,"open":98.85,"volume":9405318},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":101.2,"high":102.25,"low":100.67,"open":101.05,"volume":6606222},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":99.91,"high":101.48,"low":99.23,"open":100.24,"volume":7635591},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":100.28,"high":101.05,"low":98.21,"open":99.9,"volume":6534990},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":101.34,"high":101.34,"low":98.4,"open":100.14,"volume":8816420},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":100.1,"high":101.29,"low":99.53,"open":100.14,"volume":4546439},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":101.2,"high":101.58,"low":100.15,"open":100.29,"volume":4216217},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":100.58,"high":102.29,"low":100.53,"open":101.24,"volume":5860738},{"timestamp":996672600,"date":"2001-08-01","index":7039,"close":102.35,"high":103.73,"low":100.68,"open":100.72,"volume":6313761}]},{"date":"2001-04-18","estimated":0.98,"reported":1,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":90.5,"high":93.79,"low":89.46,"open":93.16,"volume":9191202},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":86.41,"high":90.49,"low":86.14,"open":90.44,"volume":13943180},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":87.95,"high":89.91,"low":86.09,"open":86.47,"volume":14137318},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":93.89,"high":95.6,"low":91.33,"open":91.59,"volume":13081381},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":93.64,"high":95.6,"low":92.16,"open":93.69,"volume":14041713},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":91.78,"high":94.4,"low":89.67,"open":94.17,"volume":9922984},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":94.69,"high":95.51,"low":92.31,"open":92.73,"volume":10982372},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":93.15,"high":97.46,"low":91.59,"open":97.04,"volume":12027326},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":91.97,"high":93.21,"low":90.97,"open":92.16,"volume":9822045},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":92.5,"high":95.5,"low":91.01,"open":91.97,"volume":9611171},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":95.32,"high":95.49,"low":92.73,"open":92.73,"volume":10415336}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":101.82,"high":105.16,"low":97.8,"open":98.47,"volume":20725758},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":109.44,"high":110.8,"low":105.59,"open":107.07,"volume":27010230},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":109.78,"high":111.28,"low":108.75,"open":109.32,"volume":13346019},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":107.07,"high":109.03,"low":106.77,"open":109,"volume":8930225},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":107.72,"high":109.7,"low":107.36,"open":108.41,"volume":9144132},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":109.8,"high":109.8,"low":107.07,"open":107.07,"volume":7173991},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":108.74,"high":111.57,"low":108.68,"open":109.89,"volume":7684021},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":111.09,"high":111.76,"low":109.51,"open":111.66,"volume":7730568},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":110.08,"high":112.86,"low":109.67,"open":111.28,"volume":7695631},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":113.3,"high":113.43,"low":109.85,"open":110.76,"volume":8149177},{"timestamp":988810200,"date":"2001-05-02","index":6976,"close":110.33,"high":113.72,"low":108.74,"open":113.1,"volume":10152685}]},{"date":"2001-01-17","estimated":1.46,"reported":1.48,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":6892,"close":81.26,"high":83.11,"low":80.54,"open":83.11,"volume":7263110},{"timestamp":978445800,"date":"2001-01-02","index":6893,"close":81.08,"high":83.65,"low":80.43,"open":80.78,"volume":8375531},{"timestamp":978532200,"date":"2001-01-03","index":6894,"close":90.46,"high":90.82,"low":80.07,"open":80.07,"volume":13357315},{"timestamp":978618600,"date":"2001-01-04","index":6895,"close":89.09,"high":95.36,"low":88.61,"open":90.58,"volume":16129843},{"timestamp":978705000,"date":"2001-01-05","index":6896,"close":89.87,"high":90.52,"low":87,"open":89.81,"volume":8413187},{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":89.45,"high":89.81,"low":87.54,"open":89.39,"volume":6343781},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":88.49,"high":91.54,"low":87.42,"open":90.28,"volume":7894267},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":89.33,"high":90.76,"low":87.66,"open":88.43,"volume":8008281},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":89.57,"high":90.11,"low":87.24,"open":88.85,"volume":10078210},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":89.69,"high":92.2,"low":88.31,"open":89.57,"volume":6744608},{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":88.67,"high":89.87,"low":87.77,"open":89.63,"volume":5932807}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":92.44,"high":93.45,"low":90.16,"open":91.18,"volume":10174442},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":103.55,"high":105.16,"low":98.95,"open":99.78,"volume":26406165},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":106.36,"high":108.93,"low":102.53,"open":102.77,"volume":15441261},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":103.79,"high":105.1,"low":103.43,"open":104.68,"volume":10060951},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":104.27,"high":105.1,"low":102.89,"open":104.74,"volume":10278937},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":105.58,"high":106.54,"low":104.15,"open":104.27,"volume":7071901},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":105.88,"high":106.24,"low":104.62,"open":105.28,"volume":5211277},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":109.17,"high":110.18,"low":104.39,"open":104.8,"volume":9513579},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":109.92,"high":110.42,"low":107.52,"open":107.55,"volume":5360750},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":111.48,"high":111.62,"low":108.41,"open":109.94,"volume":8621132},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":107.07,"high":111.62,"low":107.07,"open":110.66,"volume":8696653}]},{"date":"2000-10-17","estimated":1.08,"reported":1.08,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6830,"close":112.63,"high":114.36,"low":107.67,"open":107.67,"volume":9280321},{"timestamp":970579800,"date":"2000-10-03","index":6831,"close":105.7,"high":114.13,"low":105.16,"open":113.65,"volume":12284433},{"timestamp":970666200,"date":"2000-10-04","index":6832,"close":109.35,"high":109.82,"low":103.79,"open":105.52,"volume":12205669},{"timestamp":970752600,"date":"2000-10-05","index":6833,"close":108.21,"high":109.52,"low":106.66,"open":108.81,"volume":5802162},{"timestamp":970839000,"date":"2000-10-06","index":6834,"close":110.9,"high":111.02,"low":107.79,"open":108.99,"volume":6389386},{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":112.75,"high":114.13,"low":109.29,"open":110.84,"volume":5123308},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":109.82,"high":111.97,"low":107.49,"open":111.5,"volume":5872453},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":107.07,"high":107.97,"low":102.77,"open":106.96,"volume":9179487},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":98.59,"high":109.35,"low":98.59,"open":109.23,"volume":10151325},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":104.27,"high":105.58,"low":99.61,"open":99.61,"volume":9510860},{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":106.24,"high":108.15,"low":103.79,"open":106.6,"volume":8065078}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":108.03,"high":108.87,"low":103.79,"open":107.01,"volume":9291095},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":91.24,"high":94.77,"low":86.28,"open":92.5,"volume":31147579},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":92.2,"high":94.17,"low":88.61,"open":93.69,"volume":18793377},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":90.58,"high":92.02,"low":90.05,"open":90.94,"volume":9800183},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":88.79,"high":90.82,"low":87.06,"open":90.58,"volume":9768176},{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":87.42,"high":90.22,"low":86.22,"open":88.91,"volume":9232205},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":83.71,"high":86.94,"low":83.11,"open":86.52,"volume":14705191},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":88.67,"high":88.79,"low":83.77,"open":84.13,"volume":10601942},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":89.57,"high":89.57,"low":87,"open":88.91,"volume":6727244},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":89.21,"high":89.63,"low":86.34,"open":89.39,"volume":8455864},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":94.17,"high":94.77,"low":89.63,"open":89.63,"volume":11404120}]},{"date":"2000-07-19","estimated":1,"reported":1.06,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":6767,"close":104.68,"high":105.04,"low":103.55,"open":103.97,"volume":2410402},{"timestamp":962803800,"date":"2000-07-05","index":6768,"close":100.38,"high":100.98,"low":96.68,"open":100.98,"volume":14999222},{"timestamp":962890200,"date":"2000-07-06","index":6769,"close":96.8,"high":100.5,"low":95.6,"open":100.38,"volume":13527604},{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":100.44,"high":100.44,"low":97.16,"open":98.17,"volume":9447158},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":98.77,"high":100.32,"low":98.35,"open":100.08,"volume":4405961},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":97.51,"high":99.43,"low":96.56,"open":98.71,"volume":5878311},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":100.02,"high":101.22,"low":98.11,"open":98.65,"volume":5805823},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":99.43,"high":101.28,"low":97.51,"open":100.8,"volume":5930506},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":99.37,"high":100.26,"low":98.59,"open":99.19,"volume":4204920},{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":100.86,"high":103.13,"low":99.61,"open":99.84,"volume":6937804},{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":98.77,"high":100.2,"low":98.11,"open":99.55,"volume":6749524}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":103.97,"high":104.68,"low":96.56,"open":97.87,"volume":8139344},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":112.09,"high":112.63,"low":106.84,"open":107.07,"volume":24108626},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":109.7,"high":111.85,"low":108.75,"open":111.85,"volume":9378854},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":107.55,"high":110.54,"low":106.72,"open":109.11,"volume":7127862},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":107.07,"high":108.39,"low":105.4,"open":108.27,"volume":5822977},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":105.04,"high":107.43,"low":104.09,"open":106.12,"volume":6977238},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":105.46,"high":106.6,"low":104.51,"open":105.04,"volume":4233580},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":106.9,"high":107.55,"low":104.09,"open":106.24,"volume":5601958},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":107.31,"high":108.69,"low":105.22,"open":105.64,"volume":5348721},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":105.64,"high":107.49,"low":105.4,"open":107.07,"volume":3134339},{"timestamp":965223000,"date":"2000-08-02","index":6788,"close":109.23,"high":109.82,"low":105.88,"open":106.12,"volume":6148283}]},{"date":"2000-04-18","estimated":0.78,"reported":0.83,"pre":[{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":116.63,"high":116.99,"low":114.18,"open":114.72,"volume":8070518},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":115.86,"high":121.36,"low":110,"open":116.16,"volume":17433891},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":119.5,"high":120.22,"low":114.48,"open":115.2,"volume":9093401},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":117.35,"high":122.37,"low":117.23,"open":118.07,"volume":9296220},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":117.71,"high":120.16,"low":116.16,"open":118.07,"volume":5627794},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":116.75,"high":119.86,"low":116.22,"open":119.26,"volume":5760636},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":114.13,"high":116.28,"low":112.63,"open":116.28,"volume":8094680},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":108.75,"high":114.36,"low":106.78,"open":114.36,"volume":9293919},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":105.76,"high":109.29,"low":105.16,"open":107.55,"volume":8615274},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":100.38,"high":107.79,"low":98.35,"open":104.98,"volume":12323972},{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":106.96,"high":107.31,"low":98.77,"open":99.31,"volume":10428097}],"post":[{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":106.6,"high":110.06,"low":105.22,"open":107.31,"volume":8582953},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":100.38,"high":104.92,"low":98.29,"open":104.92,"volume":15349527},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":99.43,"high":100.62,"low":97.57,"open":100.38,"volume":11122432},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":101.82,"high":102.47,"low":96.8,"open":97.51,"volume":8915163},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":107.55,"high":108.03,"low":101.76,"open":101.82,"volume":10016914},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":105.64,"high":108.93,"low":104.21,"open":107.55,"volume":6467209},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":105.76,"high":108.15,"low":103.91,"open":104.68,"volume":6608105},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":106.6,"high":107.73,"low":105.28,"open":107.07,"volume":5113476},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":107.07,"high":108.21,"low":105.58,"open":107.55,"volume":4389121},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":106.48,"high":108.63,"low":105.82,"open":106.12,"volume":4272910},{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":103.37,"high":106.24,"low":101.88,"open":105.64,"volume":5798815}]},{"date":"2000-01-19","estimated":1.06,"reported":1.12,"pre":[{"timestamp":946909800,"date":"2000-01-03","index":6641,"close":110.9,"high":110.9,"low":106.96,"open":107.49,"volume":10823694},{"timestamp":946996200,"date":"2000-01-04","index":6642,"close":107.13,"high":109.46,"low":106,"open":108.99,"volume":8606279},{"timestamp":947082600,"date":"2000-01-05","index":6643,"close":110.9,"high":114.48,"low":107.19,"open":107.97,"volume":13318927},{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":108.99,"high":113.71,"low":108.51,"open":112.81,"volume":8338607},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":108.51,"high":112.75,"low":105.76,"open":112.09,"volume":12402108},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":112.81,"high":114.13,"low":110.3,"open":112.09,"volume":8933363},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":113.77,"high":115.8,"low":111.5,"open":112.69,"volume":8235472},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":114.24,"high":116.63,"low":113.05,"open":114.36,"volume":7116775},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":113.05,"high":115.68,"low":110.66,"open":114.66,"volume":8880226},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":114.36,"high":117.89,"low":112.33,"open":115.62,"volume":11460604},{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":110.66,"high":114.48,"low":109.94,"open":114.42,"volume":7995519}],"post":[{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":114.24,"high":116.63,"low":107.73,"open":110.48,"volume":9031687},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":113.77,"high":119.26,"low":113.77,"open":117.59,"volume":18601436},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":116.16,"high":117.59,"low":114.66,"open":116.52,"volume":8230660},{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":116.16,"high":117.47,"low":111.44,"open":116.52,"volume":6798163},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":113.89,"high":114.24,"low":110.9,"open":111.62,"volume":7255997},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":111.62,"high":114.66,"low":110.9,"open":113.83,"volume":5120275},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":108.51,"high":113.23,"low":106.72,"open":112.81,"volume":8707532},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":106.66,"high":109.17,"low":105.22,"open":107.79,"volume":6976192},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":107.31,"high":107.85,"low":104.8,"open":106.48,"volume":6488024},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":105.16,"high":108.45,"low":104.33,"open":107.43,"volume":7640716},{"timestamp":949501800,"date":"2000-02-02","index":6662,"close":108.51,"high":110.72,"low":105.52,"open":107.07,"volume":8062254}]}] +[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]},{"date":"2018-07-18","estimated":3.04,"reported":3.08,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11315,"close":137.19,"high":138.8,"low":137.04,"open":138.39,"volume":3544266}]},{"date":"2018-04-17","estimated":2.42,"reported":2.45,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":138.62,"high":138.64,"low":137.16,"open":138.29,"volume":4637336}]},{"date":"2018-01-18","estimated":5.17,"reported":5.18,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":11169,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":11170,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":11171,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":155.26,"high":156.91,"low":154.78,"open":156.01,"volume":4638173}]},{"date":"2017-10-17","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":147.28,"high":148.12,"low":146.2,"open":147.54,"volume":4527402}]},{"date":"2017-07-18","estimated":2.74,"reported":2.79,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":138.91,"high":139.26,"low":138.36,"open":138.62,"volume":3367597}]},{"date":"2017-04-18","estimated":2.35,"reported":2.38,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":152.1,"high":152.48,"low":151.66,"open":152.43,"volume":3355777}]},{"date":"2017-01-19","estimated":4.88,"reported":5.01,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":10918,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10919,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10920,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":166.9,"high":167.28,"low":165.92,"open":166.57,"volume":2741043}]},{"date":"2016-10-17","estimated":3.23,"reported":3.29,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10854,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":146.93,"high":147.54,"low":146.04,"open":146.04,"volume":3716647}]},{"date":"2016-07-18","estimated":2.89,"reported":2.95,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10790,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":154.35,"high":154.54,"low":152.81,"open":153.59,"volume":2953486}]},{"date":"2016-04-18","estimated":2.09,"reported":2.35,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":10727,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":138.88,"high":140.54,"low":138.08,"open":140.11,"volume":3663510}]},{"date":"2016-01-19","estimated":4.81,"reported":4.84,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10665,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10666,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10667,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10668,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10669,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":117.53,"high":118.68,"low":117.25,"open":118.23,"volume":3438516}]},{"date":"2015-10-19","estimated":3.3,"reported":3.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10622,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10623,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10624,"close":134.2,"high":134.34,"low":133.43,"open":134.32,"volume":3998021}]},{"date":"2015-07-20","estimated":3.78,"reported":3.84,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10558,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10559,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10560,"close":151.73,"high":154.73,"low":150.96,"open":154.59,"volume":4828022}]},{"date":"2015-04-20","estimated":2.8,"reported":2.91,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10495,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10496,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10497,"close":166.32,"high":168.55,"low":166.06,"open":166.8,"volume":4213288}]},{"date":"2015-01-20","estimated":5.41,"reported":5.81,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":151.5,"high":151.63,"low":147.94,"open":147.94,"volume":5794212}]},{"date":"2014-10-20","estimated":4.31,"reported":3.68,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10371,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10372,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10373,"close":157.13,"high":157.3,"low":156.2,"open":157.03,"volume":4903857}]},{"date":"2014-07-17","estimated":4.29,"reported":4.32,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10307,"close":183.24,"high":185.75,"low":183.12,"open":184.36,"volume":4401045}]},{"date":"2014-04-16","estimated":2.54,"reported":2.46,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":185.02,"high":188.09,"low":184.66,"open":187.68,"volume":3843004}]},{"date":"2014-01-21","estimated":5.99,"reported":6.13,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":165.24,"high":166.11,"low":164.78,"open":165.9,"volume":4549891}]},{"date":"2013-10-16","estimated":3.96,"reported":3.99,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":172.23,"high":174.17,"low":171.95,"open":173.7,"volume":5516290}]},{"date":"2013-07-17","estimated":3.77,"reported":3.91,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":186.46,"high":188.25,"low":185.94,"open":185.94,"volume":3985260}]},{"date":"2013-04-18","estimated":3.05,"reported":3,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9993,"close":193.49,"high":193.53,"low":190.97,"open":191.32,"volume":4126575}]},{"date":"2013-01-22","estimated":5.25,"reported":5.39,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":193.87,"high":195.75,"low":193.6,"open":195.33,"volume":3804197}]},{"date":"2012-10-16","estimated":3.61,"reported":3.62,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9848,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9849,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9850,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9851,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9852,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9853,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9854,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9855,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9856,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9857,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":188.48,"high":189.19,"low":185.99,"open":186.12,"volume":3931705}]},{"date":"2012-07-18","estimated":3.42,"reported":3.51,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":186.6,"high":189.15,"low":186.16,"open":188.3,"volume":2677028}]},{"date":"2012-04-17","estimated":2.65,"reported":2.78,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9721,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9722,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":198.85,"high":199.74,"low":197.62,"open":198.07,"volume":2840831}]},{"date":"2012-01-19","estimated":4.62,"reported":4.71,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9660,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9661,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9662,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":183.11,"high":184.83,"low":182.92,"open":184.24,"volume":4087036}]},{"date":"2011-10-17","estimated":3.22,"reported":3.28,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9596,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":176.51,"high":178.69,"low":176.51,"open":177.43,"volume":4926660}]},{"date":"2011-07-18","estimated":3.03,"reported":3.09,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":9532,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":172.8,"high":175.61,"low":170.65,"open":174.57,"volume":6111464}]},{"date":"2011-04-19","estimated":2.3,"reported":2.41,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9471,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":163.12,"high":165.03,"low":162.13,"open":164.78,"volume":7207254}]},{"date":"2011-01-18","estimated":4.08,"reported":4.18,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":9407,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9408,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9409,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9410,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9411,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":156.37,"high":156.73,"low":154.88,"open":154.98,"volume":6099540}]},{"date":"2010-10-18","estimated":2.75,"reported":2.82,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":9344,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9345,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":137.02,"high":137.92,"low":136.06,"open":137.32,"volume":5935632}]},{"date":"2010-07-19","estimated":2.58,"reported":2.61,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9280,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9281,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":125.01,"high":125.43,"low":123.57,"open":123.57,"volume":6733625}]},{"date":"2010-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":9217,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":9218,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":123.9,"high":124.42,"low":123.14,"open":123.7,"volume":5221737}]},{"date":"2010-01-19","estimated":3.47,"reported":3.59,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":9155,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":9156,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":9157,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":9158,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":9159,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":120.01,"high":120.28,"low":118.5,"open":119.3,"volume":6171295}]},{"date":"2009-10-15","estimated":2.38,"reported":2.4,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":9091,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":9092,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":9093,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":117.47,"high":117.62,"low":116.25,"open":116.78,"volume":6599632}]},{"date":"2009-07-16","estimated":2.02,"reported":2.32,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":9027,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":9028,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":9029,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":9030,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":112.68,"high":114.12,"low":112.5,"open":112.81,"volume":7116043}]},{"date":"2009-04-20","estimated":1.66,"reported":1.7,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8966,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8967,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":101.52,"high":102.06,"low":100.01,"open":100.63,"volume":8696339}]},{"date":"2009-01-20","estimated":3.03,"reported":3.28,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8904,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8905,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8906,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8907,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":89.37,"high":89.61,"low":86.2,"open":87.07,"volume":9272267}]},{"date":"2008-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8861,"close":86.7,"high":88.34,"low":84.99,"open":87.01,"volume":12587355}]},{"date":"2008-07-17","estimated":1.82,"reported":1.98,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":8776,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8777,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":122.35,"high":123.8,"low":122.12,"open":122.47,"volume":6126736}]},{"date":"2008-04-16","estimated":1.45,"reported":1.65,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8712,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":115.39,"high":118.07,"low":115.2,"open":117.92,"volume":8502202}]},{"date":"2008-01-17","estimated":2.68,"reported":2.8,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":8651,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8652,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":104.28,"high":104.59,"low":101.2,"open":102.45,"volume":8417267}]},{"date":"2007-10-16","estimated":1.67,"reported":1.68,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8587,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8588,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":109.1,"high":109.85,"low":108.75,"open":109.46,"volume":4200213}]},{"date":"2007-07-18","estimated":1.47,"reported":1.5,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":107.11,"high":107.77,"low":105.22,"open":105.54,"volume":12960254}]},{"date":"2007-04-17","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8460,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8461,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":98.63,"high":98.63,"low":97.56,"open":97.57,"volume":9068925}]},{"date":"2007-01-18","estimated":2.19,"reported":2.26,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":8399,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8400,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8401,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":94.65,"high":94.82,"low":93.65,"open":94.62,"volume":6914792}]},{"date":"2006-10-17","estimated":1.35,"reported":1.45,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8337,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8338,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":88.27,"high":88.6,"low":87.48,"open":87.48,"volume":9693596}]},{"date":"2006-07-18","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8273,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":8274,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":72.79,"high":73.98,"low":72.42,"open":73.28,"volume":4609408}]},{"date":"2006-04-18","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8210,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":78.8,"high":79.1,"low":78.39,"open":78.5,"volume":4535874}]},{"date":"2006-01-17","estimated":1.94,"reported":2.11,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":8147,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":8148,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":8149,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":8150,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":77.72,"high":78.39,"low":77.6,"open":77.92,"volume":7083094}]},{"date":"2005-10-17","estimated":1.13,"reported":1.26,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":8085,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":8086,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":78.28,"high":78.68,"low":77.72,"open":77.93,"volume":7877635}]},{"date":"2005-07-18","estimated":1.03,"reported":1.12,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":8021,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":79.76,"high":80.16,"low":79.21,"open":79.35,"volume":3832858}]},{"date":"2005-04-14","estimated":0.9,"reported":0.85,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":7956,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7957,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7958,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":72.57,"high":73.72,"low":72.32,"open":73.66,"volume":9026143}]},{"date":"2005-01-18","estimated":1.76,"reported":1.81,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7896,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":89.73,"high":89.87,"low":89.26,"open":89.55,"volume":3804720}]},{"date":"2004-10-18","estimated":1.14,"reported":1.17,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7833,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7853,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7854,"close":86.15,"high":86.62,"low":85.31,"open":85.4,"volume":5397988}]},{"date":"2004-07-15","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":7767,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7768,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7769,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":82.95,"high":83.38,"low":82.44,"open":82.46,"volume":4426986}]},{"date":"2004-04-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":7705,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7706,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7707,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":85.16,"high":86.29,"low":84.31,"open":86.05,"volume":8120307}]},{"date":"2004-01-15","estimated":1.5,"reported":1.56,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7643,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7644,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":94.87,"high":94.96,"low":93.54,"open":93.71,"volume":6419930}]},{"date":"2003-10-15","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":7580,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7581,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7582,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7583,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7601,"close":85.41,"high":85.98,"low":85.23,"open":85.66,"volume":5419012}]},{"date":"2003-07-16","estimated":0.98,"reported":0.97,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7537,"close":77.4,"high":78.82,"low":77.04,"open":78.82,"volume":6960712}]},{"date":"2003-04-14","estimated":0.8,"reported":0.79,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7452,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":81.89,"high":82.69,"low":81.23,"open":81.59,"volume":9082313}]},{"date":"2003-01-16","estimated":1.3,"reported":1.34,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":7392,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7393,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":74.76,"high":74.89,"low":73.63,"open":74.28,"volume":10192329}]},{"date":"2002-10-16","estimated":0.96,"reported":0.99,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7350,"close":75.21,"high":75.91,"low":72.68,"open":73.61,"volume":13457627}]},{"date":"2002-07-17","estimated":0.83,"reported":0.89,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7286,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]},{"date":"2002-04-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":96.51,"high":97.52,"low":96.09,"open":97.51,"volume":7721781},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":95.56,"high":97.04,"low":94.55,"open":96.94,"volume":8000959},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":96.41,"high":96.69,"low":95.12,"open":95.56,"volume":6201211},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":92.97,"high":96.8,"low":92.97,"open":96.41,"volume":10252683},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":83.57,"high":84.69,"low":81.6,"open":83.65,"volume":43102836},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":83.88,"high":84.63,"low":83.27,"open":84.61,"volume":18183246},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":85.1,"high":85.99,"low":84.32,"open":84.56,"volume":13748519},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":80.49,"high":84.62,"low":79.67,"open":84.18,"volume":24417510},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":81.84,"high":84.09,"low":80.69,"open":83.71,"volume":16546988},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":81.6,"high":82.79,"low":80.98,"open":82.7,"volume":9279694},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":82.41,"high":83.03,"low":81.82,"open":82.55,"volume":8298023}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":81.08,"high":83.37,"low":80.31,"open":83.22,"volume":11526397},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":85.04,"high":85.18,"low":83.08,"open":83.15,"volume":15442621},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":85.09,"high":86.07,"low":83.75,"open":85.95,"volume":9699767},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":84.06,"high":85.04,"low":83.52,"open":85.04,"volume":7068554},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":83.49,"high":85.16,"low":83.4,"open":84.46,"volume":5380729},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":82.7,"high":84.37,"low":82.48,"open":84.32,"volume":6820443},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":82.9,"high":83.1,"low":82,"open":82.27,"volume":7186020},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":80.98,"high":83.14,"low":80.98,"open":82.89,"volume":6991673},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":80.2,"high":81.36,"low":79.88,"open":80.98,"volume":6836238},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":80.08,"high":81.48,"low":79.86,"open":80.22,"volume":9292559},{"timestamp":1020259800,"date":"2002-05-01","index":7223,"close":80.59,"high":80.93,"low":78.08,"open":80.16,"volume":12765175}]},{"date":"2002-01-17","estimated":1.32,"reported":1.33,"pre":[{"timestamp":1009981800,"date":"2002-01-02","index":7141,"close":116.16,"high":116.16,"low":114.53,"open":115.3,"volume":7178489},{"timestamp":1010068200,"date":"2002-01-03","index":7142,"close":118.22,"high":118.76,"low":114.96,"open":116.16,"volume":9018298},{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":120.08,"high":120.08,"low":118.53,"open":118.59,"volume":8791839},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":118.59,"high":120.64,"low":118.26,"open":119.5,"volume":6212822},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":119.22,"high":119.69,"low":118.29,"open":118.79,"volume":5556143},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":119.02,"high":120.83,"low":118.69,"open":119.22,"volume":7154535},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":116.77,"high":118.55,"low":116.08,"open":118.31,"volume":9336910},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":115.02,"high":116.81,"low":114.99,"open":116.16,"volume":5018499},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":112.86,"high":114.81,"low":111.95,"open":114.72,"volume":10487928},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":113.62,"high":114.44,"low":112.54,"open":112.86,"volume":5907703},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":112.24,"high":113.53,"low":112.09,"open":112.81,"volume":5613150}],"post":[{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":114.63,"high":115.25,"low":112.1,"open":114.58,"volume":11666770},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":109.23,"high":109.85,"low":107.85,"open":109.23,"volume":19288449},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":105.64,"high":109.24,"low":105.48,"open":109.23,"volume":10596398},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":103.15,"high":106.36,"low":102.29,"open":105.93,"volume":13134308},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":103.94,"high":104.9,"low":102.36,"open":104.02,"volume":8976249},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":104.47,"high":105.82,"low":103.35,"open":103.73,"volume":7072843},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":103.39,"high":105.36,"low":102.35,"open":104.68,"volume":7419173},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":98.47,"high":103.79,"low":97.91,"open":103.39,"volume":15176832},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":100.91,"high":101.1,"low":96.56,"open":99.67,"volume":18528112},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":103.15,"high":103.23,"low":99.87,"open":101.72,"volume":10331342},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":103.25,"high":104.49,"low":101.95,"open":102.91,"volume":7112277}]},{"date":"2001-10-16","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":88.63,"high":89.37,"low":87.32,"open":87.69,"volume":9075305},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":89.65,"high":89.77,"low":88.05,"open":88.24,"volume":7553375},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":92.69,"high":93.33,"low":88.34,"open":88.81,"volume":11628382},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":93.03,"high":94.53,"low":92.54,"open":92.88,"volume":10235215},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":93.71,"high":94.12,"low":91.18,"open":92.4,"volume":10154777},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":94.17,"high":94.65,"low":92.5,"open":93.72,"volume":7419696},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":92.87,"high":94.17,"low":92.5,"open":94.17,"volume":7871464},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":92.97,"high":93.02,"low":90.73,"open":90.82,"volume":11126197},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":95.03,"high":95.03,"low":92.26,"open":93.4,"volume":12030674},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":96.41,"high":96.56,"low":93.69,"open":94.36,"volume":12030255},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":97.51,"high":98.24,"low":95.46,"open":95.46,"volume":10673593}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":97.37,"high":98.47,"low":95.28,"open":97.39,"volume":12495516},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":98.37,"high":102.01,"low":98.37,"open":101.63,"volume":19790843},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":96.81,"high":99.19,"low":96.35,"open":98.52,"volume":11186865},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":98.14,"high":98.22,"low":95.67,"open":97.18,"volume":12313407},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":100.62,"high":101.13,"low":97.42,"open":98.14,"volume":7974599},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":101.16,"high":102,"low":99.95,"open":101.1,"volume":7771048},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":103.8,"high":103.97,"low":101.42,"open":101.82,"volume":8674687},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":105.79,"high":105.98,"low":102.06,"open":103.3,"volume":10128836},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":106.27,"high":107.17,"low":104.8,"open":105.16,"volume":10609055},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":103.84,"high":105.83,"low":103.84,"open":105.64,"volume":7398149},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":103.87,"high":104.92,"low":103.02,"open":103.06,"volume":9021855}]},{"date":"2001-07-18","estimated":1.15,"reported":1.21,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":109.32,"high":110.33,"low":107.99,"open":108.51,"volume":6185103},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":108.01,"high":109.17,"low":107.8,"open":109.08,"volume":3478787},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":107.17,"high":108.28,"low":106.87,"open":107.65,"volume":4622274},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":101.82,"high":106.02,"low":101.16,"open":106.02,"volume":12243012},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":100.11,"high":102.25,"low":99.09,"open":101.82,"volume":9740980},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":97.48,"high":100.76,"low":97.13,"open":100.12,"volume":10738864},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":99.28,"high":99.55,"low":97.09,"open":97.13,"volume":9304588},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":102.53,"high":103.06,"low":100.98,"open":101.24,"volume":9169654},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":103.76,"high":104.49,"low":101.44,"open":101.48,"volume":8202523},{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":103.08,"high":104.57,"low":102.56,"open":103.76,"volume":5575285},{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":103.76,"high":103.8,"low":100.14,"open":101.43,"volume":9060870}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":99.69,"high":102.87,"low":98.66,"open":101.43,"volume":12207134},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":99.43,"high":101.34,"low":98.57,"open":100.96,"volume":14272147},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":101.05,"high":101.05,"low":98.5,"open":98.85,"volume":9405318},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":101.2,"high":102.25,"low":100.67,"open":101.05,"volume":6606222},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":99.91,"high":101.48,"low":99.23,"open":100.24,"volume":7635591},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":100.28,"high":101.05,"low":98.21,"open":99.9,"volume":6534990},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":101.34,"high":101.34,"low":98.4,"open":100.14,"volume":8816420},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":100.1,"high":101.29,"low":99.53,"open":100.14,"volume":4546439},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":101.2,"high":101.58,"low":100.15,"open":100.29,"volume":4216217},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":100.58,"high":102.29,"low":100.53,"open":101.24,"volume":5860738},{"timestamp":996672600,"date":"2001-08-01","index":7039,"close":102.35,"high":103.73,"low":100.68,"open":100.72,"volume":6313761}]},{"date":"2001-04-18","estimated":0.98,"reported":1,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":90.5,"high":93.79,"low":89.46,"open":93.16,"volume":9191202},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":86.41,"high":90.49,"low":86.14,"open":90.44,"volume":13943180},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":87.95,"high":89.91,"low":86.09,"open":86.47,"volume":14137318},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":93.89,"high":95.6,"low":91.33,"open":91.59,"volume":13081381},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":93.64,"high":95.6,"low":92.16,"open":93.69,"volume":14041713},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":91.78,"high":94.4,"low":89.67,"open":94.17,"volume":9922984},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":94.69,"high":95.51,"low":92.31,"open":92.73,"volume":10982372},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":93.15,"high":97.46,"low":91.59,"open":97.04,"volume":12027326},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":91.97,"high":93.21,"low":90.97,"open":92.16,"volume":9822045},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":92.5,"high":95.5,"low":91.01,"open":91.97,"volume":9611171},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":95.32,"high":95.49,"low":92.73,"open":92.73,"volume":10415336}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":101.82,"high":105.16,"low":97.8,"open":98.47,"volume":20725758},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":109.44,"high":110.8,"low":105.59,"open":107.07,"volume":27010230},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":109.78,"high":111.28,"low":108.75,"open":109.32,"volume":13346019},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":107.07,"high":109.03,"low":106.77,"open":109,"volume":8930225},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":107.72,"high":109.7,"low":107.36,"open":108.41,"volume":9144132},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":109.8,"high":109.8,"low":107.07,"open":107.07,"volume":7173991},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":108.74,"high":111.57,"low":108.68,"open":109.89,"volume":7684021},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":111.09,"high":111.76,"low":109.51,"open":111.66,"volume":7730568},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":110.08,"high":112.86,"low":109.67,"open":111.28,"volume":7695631},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":113.3,"high":113.43,"low":109.85,"open":110.76,"volume":8149177},{"timestamp":988810200,"date":"2001-05-02","index":6976,"close":110.33,"high":113.72,"low":108.74,"open":113.1,"volume":10152685}]},{"date":"2001-01-17","estimated":1.46,"reported":1.48,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":6892,"close":81.26,"high":83.11,"low":80.54,"open":83.11,"volume":7263110},{"timestamp":978445800,"date":"2001-01-02","index":6893,"close":81.08,"high":83.65,"low":80.43,"open":80.78,"volume":8375531},{"timestamp":978532200,"date":"2001-01-03","index":6894,"close":90.46,"high":90.82,"low":80.07,"open":80.07,"volume":13357315},{"timestamp":978618600,"date":"2001-01-04","index":6895,"close":89.09,"high":95.36,"low":88.61,"open":90.58,"volume":16129843},{"timestamp":978705000,"date":"2001-01-05","index":6896,"close":89.87,"high":90.52,"low":87,"open":89.81,"volume":8413187},{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":89.45,"high":89.81,"low":87.54,"open":89.39,"volume":6343781},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":88.49,"high":91.54,"low":87.42,"open":90.28,"volume":7894267},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":89.33,"high":90.76,"low":87.66,"open":88.43,"volume":8008281},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":89.57,"high":90.11,"low":87.24,"open":88.85,"volume":10078210},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":89.69,"high":92.2,"low":88.31,"open":89.57,"volume":6744608},{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":88.67,"high":89.87,"low":87.77,"open":89.63,"volume":5932807}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":92.44,"high":93.45,"low":90.16,"open":91.18,"volume":10174442},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":103.55,"high":105.16,"low":98.95,"open":99.78,"volume":26406165},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":106.36,"high":108.93,"low":102.53,"open":102.77,"volume":15441261},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":103.79,"high":105.1,"low":103.43,"open":104.68,"volume":10060951},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":104.27,"high":105.1,"low":102.89,"open":104.74,"volume":10278937},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":105.58,"high":106.54,"low":104.15,"open":104.27,"volume":7071901},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":105.88,"high":106.24,"low":104.62,"open":105.28,"volume":5211277},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":109.17,"high":110.18,"low":104.39,"open":104.8,"volume":9513579},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":109.92,"high":110.42,"low":107.52,"open":107.55,"volume":5360750},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":111.48,"high":111.62,"low":108.41,"open":109.94,"volume":8621132},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":107.07,"high":111.62,"low":107.07,"open":110.66,"volume":8696653}]},{"date":"2000-10-17","estimated":1.08,"reported":1.08,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6830,"close":112.63,"high":114.36,"low":107.67,"open":107.67,"volume":9280321},{"timestamp":970579800,"date":"2000-10-03","index":6831,"close":105.7,"high":114.13,"low":105.16,"open":113.65,"volume":12284433},{"timestamp":970666200,"date":"2000-10-04","index":6832,"close":109.35,"high":109.82,"low":103.79,"open":105.52,"volume":12205669},{"timestamp":970752600,"date":"2000-10-05","index":6833,"close":108.21,"high":109.52,"low":106.66,"open":108.81,"volume":5802162},{"timestamp":970839000,"date":"2000-10-06","index":6834,"close":110.9,"high":111.02,"low":107.79,"open":108.99,"volume":6389386},{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":112.75,"high":114.13,"low":109.29,"open":110.84,"volume":5123308},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":109.82,"high":111.97,"low":107.49,"open":111.5,"volume":5872453},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":107.07,"high":107.97,"low":102.77,"open":106.96,"volume":9179487},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":98.59,"high":109.35,"low":98.59,"open":109.23,"volume":10151325},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":104.27,"high":105.58,"low":99.61,"open":99.61,"volume":9510860},{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":106.24,"high":108.15,"low":103.79,"open":106.6,"volume":8065078}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":108.03,"high":108.87,"low":103.79,"open":107.01,"volume":9291095},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":91.24,"high":94.77,"low":86.28,"open":92.5,"volume":31147579},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":92.2,"high":94.17,"low":88.61,"open":93.69,"volume":18793377},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":90.58,"high":92.02,"low":90.05,"open":90.94,"volume":9800183},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":88.79,"high":90.82,"low":87.06,"open":90.58,"volume":9768176},{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":87.42,"high":90.22,"low":86.22,"open":88.91,"volume":9232205},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":83.71,"high":86.94,"low":83.11,"open":86.52,"volume":14705191},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":88.67,"high":88.79,"low":83.77,"open":84.13,"volume":10601942},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":89.57,"high":89.57,"low":87,"open":88.91,"volume":6727244},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":89.21,"high":89.63,"low":86.34,"open":89.39,"volume":8455864},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":94.17,"high":94.77,"low":89.63,"open":89.63,"volume":11404120}]},{"date":"2000-07-19","estimated":1,"reported":1.06,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":6767,"close":104.68,"high":105.04,"low":103.55,"open":103.97,"volume":2410402},{"timestamp":962803800,"date":"2000-07-05","index":6768,"close":100.38,"high":100.98,"low":96.68,"open":100.98,"volume":14999222},{"timestamp":962890200,"date":"2000-07-06","index":6769,"close":96.8,"high":100.5,"low":95.6,"open":100.38,"volume":13527604},{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":100.44,"high":100.44,"low":97.16,"open":98.17,"volume":9447158},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":98.77,"high":100.32,"low":98.35,"open":100.08,"volume":4405961},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":97.51,"high":99.43,"low":96.56,"open":98.71,"volume":5878311},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":100.02,"high":101.22,"low":98.11,"open":98.65,"volume":5805823},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":99.43,"high":101.28,"low":97.51,"open":100.8,"volume":5930506},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":99.37,"high":100.26,"low":98.59,"open":99.19,"volume":4204920},{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":100.86,"high":103.13,"low":99.61,"open":99.84,"volume":6937804},{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":98.77,"high":100.2,"low":98.11,"open":99.55,"volume":6749524}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":103.97,"high":104.68,"low":96.56,"open":97.87,"volume":8139344},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":112.09,"high":112.63,"low":106.84,"open":107.07,"volume":24108626},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":109.7,"high":111.85,"low":108.75,"open":111.85,"volume":9378854},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":107.55,"high":110.54,"low":106.72,"open":109.11,"volume":7127862},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":107.07,"high":108.39,"low":105.4,"open":108.27,"volume":5822977},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":105.04,"high":107.43,"low":104.09,"open":106.12,"volume":6977238},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":105.46,"high":106.6,"low":104.51,"open":105.04,"volume":4233580},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":106.9,"high":107.55,"low":104.09,"open":106.24,"volume":5601958},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":107.31,"high":108.69,"low":105.22,"open":105.64,"volume":5348721},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":105.64,"high":107.49,"low":105.4,"open":107.07,"volume":3134339},{"timestamp":965223000,"date":"2000-08-02","index":6788,"close":109.23,"high":109.82,"low":105.88,"open":106.12,"volume":6148283}]},{"date":"2000-04-18","estimated":0.78,"reported":0.83,"pre":[{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":116.63,"high":116.99,"low":114.18,"open":114.72,"volume":8070518},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":115.86,"high":121.36,"low":110,"open":116.16,"volume":17433891},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":119.5,"high":120.22,"low":114.48,"open":115.2,"volume":9093401},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":117.35,"high":122.37,"low":117.23,"open":118.07,"volume":9296220},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":117.71,"high":120.16,"low":116.16,"open":118.07,"volume":5627794},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":116.75,"high":119.86,"low":116.22,"open":119.26,"volume":5760636},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":114.13,"high":116.28,"low":112.63,"open":116.28,"volume":8094680},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":108.75,"high":114.36,"low":106.78,"open":114.36,"volume":9293919},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":105.76,"high":109.29,"low":105.16,"open":107.55,"volume":8615274},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":100.38,"high":107.79,"low":98.35,"open":104.98,"volume":12323972},{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":106.96,"high":107.31,"low":98.77,"open":99.31,"volume":10428097}],"post":[{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":106.6,"high":110.06,"low":105.22,"open":107.31,"volume":8582953},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":100.38,"high":104.92,"low":98.29,"open":104.92,"volume":15349527},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":99.43,"high":100.62,"low":97.57,"open":100.38,"volume":11122432},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":101.82,"high":102.47,"low":96.8,"open":97.51,"volume":8915163},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":107.55,"high":108.03,"low":101.76,"open":101.82,"volume":10016914},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":105.64,"high":108.93,"low":104.21,"open":107.55,"volume":6467209},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":105.76,"high":108.15,"low":103.91,"open":104.68,"volume":6608105},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":106.6,"high":107.73,"low":105.28,"open":107.07,"volume":5113476},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":107.07,"high":108.21,"low":105.58,"open":107.55,"volume":4389121},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":106.48,"high":108.63,"low":105.82,"open":106.12,"volume":4272910},{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":103.37,"high":106.24,"low":101.88,"open":105.64,"volume":5798815}]},{"date":"2000-01-19","estimated":1.06,"reported":1.12,"pre":[{"timestamp":946909800,"date":"2000-01-03","index":6641,"close":110.9,"high":110.9,"low":106.96,"open":107.49,"volume":10823694},{"timestamp":946996200,"date":"2000-01-04","index":6642,"close":107.13,"high":109.46,"low":106,"open":108.99,"volume":8606279},{"timestamp":947082600,"date":"2000-01-05","index":6643,"close":110.9,"high":114.48,"low":107.19,"open":107.97,"volume":13318927},{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":108.99,"high":113.71,"low":108.51,"open":112.81,"volume":8338607},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":108.51,"high":112.75,"low":105.76,"open":112.09,"volume":12402108},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":112.81,"high":114.13,"low":110.3,"open":112.09,"volume":8933363},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":113.77,"high":115.8,"low":111.5,"open":112.69,"volume":8235472},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":114.24,"high":116.63,"low":113.05,"open":114.36,"volume":7116775},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":113.05,"high":115.68,"low":110.66,"open":114.66,"volume":8880226},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":114.36,"high":117.89,"low":112.33,"open":115.62,"volume":11460604},{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":110.66,"high":114.48,"low":109.94,"open":114.42,"volume":7995519}],"post":[{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":114.24,"high":116.63,"low":107.73,"open":110.48,"volume":9031687},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":113.77,"high":119.26,"low":113.77,"open":117.59,"volume":18601436},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":116.16,"high":117.59,"low":114.66,"open":116.52,"volume":8230660},{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":116.16,"high":117.47,"low":111.44,"open":116.52,"volume":6798163},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":113.89,"high":114.24,"low":110.9,"open":111.62,"volume":7255997},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":111.62,"high":114.66,"low":110.9,"open":113.83,"volume":5120275},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":108.51,"high":113.23,"low":106.72,"open":112.81,"volume":8707532},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":106.66,"high":109.17,"low":105.22,"open":107.79,"volume":6976192},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":107.31,"high":107.85,"low":104.8,"open":106.48,"volume":6488024},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":105.16,"high":108.45,"low":104.33,"open":107.43,"volume":7640716},{"timestamp":949501800,"date":"2000-02-02","index":6662,"close":108.51,"high":110.72,"low":105.52,"open":107.07,"volume":8062254}]}] diff --git a/data/IBM_partial.json b/data/IBM_partial.json index 089f45998..20aed383f 100644 --- a/data/IBM_partial.json +++ b/data/IBM_partial.json @@ -1 +1 @@ -[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":2.01,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]}] +[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":2.14,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]}] diff --git a/data/INTC_full.json b/data/INTC_full.json index 4b7499914..e3f22fd75 100644 --- a/data/INTC_full.json +++ b/data/INTC_full.json @@ -1 +1 @@ -[{"date":"2024-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.2,"reported":null,"pre":[],"post":[]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]},{"date":"2018-07-26","estimated":0.96,"reported":1.04,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":52.35,"high":52.48,"low":51.73,"open":52.05,"volume":20292700},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":52.22,"high":52.42,"low":51.76,"open":52.4,"volume":13749300},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":52.01,"high":52.32,"low":51.87,"open":52.15,"volume":15951500},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":51.75,"high":51.88,"low":51.01,"open":51.05,"volume":15754500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":51.72,"high":51.97,"low":51.47,"open":51.87,"volume":14649000},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":51.98,"high":52.01,"low":51.05,"open":51.6,"volume":15954600},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":51.91,"high":52.07,"low":51.33,"open":51.83,"volume":17380500},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":52.31,"high":52.5,"low":51.33,"open":51.77,"volume":15945500},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":52.18,"high":53.3,"low":52.08,"open":52.76,"volume":17788700},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":52.43,"high":52.45,"low":51.09,"open":52.21,"volume":19854800},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":52.16,"high":53.18,"low":51.87,"open":52.45,"volume":28282500}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.68,"high":49.2,"low":47.48,"open":48.76,"volume":67816700},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.69,"high":47.99,"low":46.43,"open":47.63,"volume":35696600},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.1,"high":48.68,"low":47.69,"open":48.24,"volume":36581200},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.81,"high":48.91,"low":48,"open":48.06,"volume":28060700},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.48,"high":49.52,"low":48.2,"open":48.5,"volume":26452500},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.63,"high":49.78,"low":49.17,"open":49.5,"volume":22008200},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":49.3,"high":49.31,"low":48.32,"open":48.77,"volume":26669000},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":49.7,"high":49.83,"low":49.41,"open":49.43,"volume":28322700},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.96,"high":50.13,"low":49.44,"open":49.6,"volume":21990600},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.14,"high":50.6,"low":49.72,"open":49.86,"volume":23795600},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":48.85,"high":49.17,"low":48.3,"open":48.51,"volume":28712400}]},{"date":"2018-04-26","estimated":0.72,"reported":0.87,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":52.72,"high":53.27,"low":51.45,"open":51.49,"volume":29781400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":51.86,"high":53.21,"low":51.6,"open":53.06,"volume":20884900},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":52.4,"high":52.53,"low":51.79,"open":52.29,"volume":18855500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":53.54,"high":53.7,"low":52.89,"open":52.91,"volume":21228700},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":53.61,"high":54.36,"low":53.34,"open":53.52,"volume":22164700},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":52.22,"high":52.96,"low":51.61,"open":52.95,"volume":25422400},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":51.53,"high":52.28,"low":50.88,"open":52.17,"volume":26910100},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":51.1,"high":51.89,"low":50.85,"open":51.69,"volume":21706700},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":51.45,"high":53.64,"low":51.14,"open":51.87,"volume":42494700},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":51.38,"high":52.1,"low":50.6,"open":51.86,"volume":25752800},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":53.05,"high":53.27,"low":52.07,"open":52.26,"volume":39575000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":52.73,"high":55.79,"low":52.23,"open":55.44,"volume":69888100},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":51.62,"high":53.37,"low":51.21,"open":52.56,"volume":36417400},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":53.33,"high":53.42,"low":51.44,"open":51.64,"volume":27600800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":52.31,"high":53.2,"low":52.15,"open":53.09,"volume":25778300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":52.28,"high":52.56,"low":51.21,"open":51.89,"volume":28561000},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":52.78,"high":52.84,"low":51,"open":51.62,"volume":25642500},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":53.33,"high":53.58,"low":52.83,"open":52.86,"volume":20285700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":53.63,"high":53.63,"low":52.8,"open":53.29,"volume":21026800},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":54.34,"high":54.37,"low":53.19,"open":53.76,"volume":19827500},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":54.98,"high":55,"low":54.1,"open":54.55,"volume":18715900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":54.67,"high":55.19,"low":54.43,"open":54.62,"volume":15405000}]},{"date":"2018-01-25","estimated":0.86,"reported":1.08,"pre":[{"timestamp":1515594600,"date":"2018-01-10","index":9538,"close":42.5,"high":43.6,"low":42.44,"open":43.33,"volume":45735000},{"timestamp":1515681000,"date":"2018-01-11","index":9539,"close":43.41,"high":43.58,"low":42.45,"open":42.8,"volume":35371500},{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":43.24,"high":43.6,"low":43.01,"open":43.45,"volume":29973600},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":43.14,"high":43.79,"low":42.89,"open":43.55,"volume":38367200},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":44.39,"high":44.45,"low":43.51,"open":43.55,"volume":32368600},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":44.48,"high":44.74,"low":44.17,"open":44.4,"volume":26826500},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":44.82,"high":44.89,"low":44.25,"open":44.62,"volume":25780200},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":45.75,"high":45.79,"low":44.79,"open":44.8,"volume":27706800},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":46.06,"high":46.09,"low":45.63,"open":45.81,"volume":22135100},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":45.51,"high":46.13,"low":44.96,"open":45.9,"volume":32464200},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":45.3,"high":46.37,"low":45.17,"open":45.88,"volume":36758700}],"post":[{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":50.08,"high":50.15,"low":48.12,"open":48.38,"volume":86916100},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":49.98,"high":50.85,"low":49.37,"open":49.6,"volume":46304000},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":48.79,"high":50.06,"low":48.74,"open":49.48,"volume":32814600},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":48.14,"high":49.25,"low":47.56,"open":49.23,"volume":41619900},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":47.65,"high":48.47,"low":47.45,"open":47.7,"volume":28840400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":46.15,"high":47.79,"low":46.1,"open":47.32,"volume":28663000},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":44.52,"high":47.26,"low":44.5,"open":46.35,"volume":47869000},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":44.91,"high":44.93,"low":43.03,"open":44.02,"volume":58145400},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":45.2,"high":46.3,"low":44.34,"open":44.58,"volume":37508400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":42.75,"high":45.42,"low":42.74,"open":45.28,"volume":43151300},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":43.95,"high":44.28,"low":42.04,"open":43.5,"volume":49301100}]},{"date":"2017-10-26","estimated":0.8,"reported":1.01,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":39.19,"high":39.39,"low":38.98,"open":39.35,"volume":18286900},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":39.67,"high":39.81,"low":39.28,"open":39.44,"volume":16829400},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":39.76,"high":39.79,"low":39.44,"open":39.71,"volume":12489100},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":39.79,"high":39.87,"low":39.37,"open":39.56,"volume":15532800},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":40.25,"high":40.29,"low":39.6,"open":39.8,"volume":21424600},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":40.09,"high":40.33,"low":39.83,"open":39.88,"volume":19222700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":40.43,"high":40.45,"low":40.1,"open":40.33,"volume":18335700},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":40.83,"high":41.04,"low":40.4,"open":40.55,"volume":28647000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":40.95,"high":41.05,"low":40.72,"open":41,"volume":19652400},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":40.78,"high":41.06,"low":40.49,"open":40.89,"volume":24031700},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":41.35,"high":41.58,"low":40.71,"open":40.91,"volume":38247400}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":44.4,"high":45,"low":43.1,"open":43.3,"volume":90028300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":44.37,"high":45.19,"low":43.88,"open":44.48,"volume":48161500},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":45.49,"high":45.8,"low":44.65,"open":45.2,"volume":47000900},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":46.71,"high":46.71,"low":45.59,"open":45.97,"volume":47813700},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":47.1,"high":47.23,"low":46.21,"open":46.61,"volume":44602300},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":46.34,"high":47.3,"low":45.6,"open":47.2,"volume":39298100},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":46.7,"high":46.74,"low":46.09,"open":46.6,"volume":34035000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":46.78,"high":47.09,"low":46.39,"open":46.7,"volume":24461400},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":46.7,"high":46.7,"low":46.28,"open":46.62,"volume":21565800},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":46.3,"high":46.39,"low":45.65,"open":46.05,"volume":25570400},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":45.58,"high":46.09,"low":45.38,"open":46.04,"volume":24095400}]},{"date":"2017-07-27","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":9413,"close":34.24,"high":34.4,"low":34.12,"open":34.33,"volume":15046200},{"timestamp":1500039000,"date":"2017-07-14","index":9414,"close":34.68,"high":34.71,"low":34.27,"open":34.48,"volume":16316400},{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":34.47,"high":34.74,"low":34.36,"open":34.74,"volume":21044400},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":34.53,"high":34.58,"low":34.25,"open":34.43,"volume":14362800},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":34.56,"high":34.68,"low":34.46,"open":34.68,"volume":17036200},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":34.75,"high":34.84,"low":34.48,"open":34.54,"volume":17506200},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":34.73,"high":34.82,"low":34.4,"open":34.54,"volume":22245000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":34.5,"high":34.8,"low":34.38,"open":34.73,"volume":16146300},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":34.67,"high":34.74,"low":34.4,"open":34.55,"volume":18096700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":34.75,"high":34.97,"low":34.59,"open":34.7,"volume":15499300},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":34.97,"high":35.25,"low":34.67,"open":34.78,"volume":43062800}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":35.31,"high":35.86,"low":35,"open":35.13,"volume":36291500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":35.47,"high":35.74,"low":35.32,"open":35.47,"volume":27057000},{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":36.35,"high":36.43,"low":35.57,"open":35.66,"volume":38710200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":36.64,"high":36.67,"low":36.06,"open":36.33,"volume":35004300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":36.49,"high":36.59,"low":36.15,"open":36.55,"volume":26611300},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":36.3,"high":36.56,"low":36.1,"open":36.45,"volume":20520300},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":36.43,"high":36.55,"low":36.22,"open":36.39,"volume":18169300},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":36.41,"high":36.7,"low":36.3,"open":36.37,"volume":22819900},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":36.59,"high":36.66,"low":36.02,"open":36.28,"volume":22796800},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":36.14,"high":36.56,"low":36.11,"open":36.4,"volume":22693300},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":35.87,"high":36.4,"low":35.79,"open":36.26,"volume":19275100}]},{"date":"2017-04-27","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":9350,"close":35.63,"high":36.01,"low":35.5,"open":35.87,"volume":19289800},{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":35.25,"high":35.76,"low":35.25,"open":35.55,"volume":15764000},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":35.48,"high":35.59,"low":35.33,"open":35.44,"volume":12560700},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":35.77,"high":35.81,"low":35.3,"open":35.43,"volume":12321100},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":35.91,"high":36.22,"low":35.89,"open":35.97,"volume":16594600},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":36.18,"high":36.27,"low":35.86,"open":36.18,"volume":22968300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":36.32,"high":36.42,"low":35.85,"open":36.2,"volume":20390500},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":36.75,"high":36.85,"low":36.46,"open":36.67,"volume":26305800},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":36.87,"high":37,"low":36.66,"open":36.77,"volume":22066800},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":36.93,"high":37.23,"low":36.78,"open":36.78,"volume":27241000},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":37.43,"high":37.5,"low":36.78,"open":36.87,"volume":39890000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":36.15,"high":36.49,"low":35.88,"open":36.1,"volume":56769300},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":36.31,"high":36.4,"low":35.94,"open":36.11,"volume":24825600},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":36.97,"high":37.03,"low":36.35,"open":36.37,"volume":35813000},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":36.98,"high":37.17,"low":36.62,"open":36.72,"volume":22040300},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":36.85,"high":37.11,"low":36.64,"open":36.99,"volume":16437100},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":36.82,"high":36.93,"low":36.5,"open":36.86,"volume":18119200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":36.54,"high":36.85,"low":36.48,"open":36.73,"volume":17660200},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":36.37,"high":36.75,"low":36.28,"open":36.48,"volume":17819100},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":36.01,"high":36.38,"low":35.93,"open":36.27,"volume":25133800},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":35.69,"high":36,"low":35.45,"open":35.91,"volume":21508900},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":35.53,"high":35.74,"low":35.4,"open":35.72,"volume":19730800}]},{"date":"2017-01-26","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":9287,"close":36.95,"high":37,"low":36.51,"open":36.51,"volume":22398400},{"timestamp":1484231400,"date":"2017-01-12","index":9288,"close":36.71,"high":36.83,"low":36.32,"open":36.83,"volume":20391900},{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":36.79,"high":36.86,"low":36.62,"open":36.71,"volume":15072200},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":36.8,"high":36.83,"low":36.59,"open":36.67,"volume":20195200},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":36.76,"high":37.01,"low":36.61,"open":36.89,"volume":15382500},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":36.57,"high":36.91,"low":36.51,"open":36.51,"volume":13654500},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":36.94,"high":37.03,"low":36.58,"open":36.76,"volume":23950900},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":36.77,"high":37.21,"low":36.55,"open":37.07,"volume":27752600},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":37.62,"high":37.74,"low":36.81,"open":36.84,"volume":35140900},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":37.8,"high":38,"low":37.52,"open":37.87,"volume":32276400},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":37.56,"high":37.92,"low":37.42,"open":37.82,"volume":34144800}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":37.98,"high":38.45,"low":37.81,"open":38,"volume":44368600},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":37.42,"high":37.84,"low":37.33,"open":37.74,"volume":23954700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":36.82,"high":37.37,"low":36.64,"open":37.22,"volume":27059100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":36.52,"high":36.95,"low":36.02,"open":36.82,"volume":28380600},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":36.68,"high":36.7,"low":36.2,"open":36.26,"volume":31916900},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":36.52,"high":36.82,"low":36.45,"open":36.69,"volume":21038100},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":36.27,"high":36.51,"low":36.15,"open":36.51,"volume":21427000},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":36.35,"high":36.52,"low":36.24,"open":36.45,"volume":18581900},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":36.38,"high":36.65,"low":36.14,"open":36.34,"volume":20807400},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":35.46,"high":36.5,"low":35.4,"open":36.5,"volume":47802700},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":35.34,"high":35.43,"low":34.84,"open":35.26,"volume":44106500}]},{"date":"2016-10-18","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":9219,"close":37.54,"high":37.94,"low":37.33,"open":37.77,"volume":14393100},{"timestamp":1475674200,"date":"2016-10-05","index":9220,"close":37.99,"high":38.31,"low":37.64,"open":37.75,"volume":22420800},{"timestamp":1475760600,"date":"2016-10-06","index":9221,"close":38.07,"high":38.16,"low":37.58,"open":37.84,"volume":15171400},{"timestamp":1475847000,"date":"2016-10-07","index":9222,"close":38.1,"high":38.22,"low":37.78,"open":38.08,"volume":16942500},{"timestamp":1476106200,"date":"2016-10-10","index":9223,"close":38.02,"high":38.36,"low":37.9,"open":38.25,"volume":14954300},{"timestamp":1476192600,"date":"2016-10-11","index":9224,"close":37.27,"high":38,"low":36.82,"open":37.91,"volume":27650500},{"timestamp":1476279000,"date":"2016-10-12","index":9225,"close":37.13,"high":37.25,"low":36.81,"open":37.2,"volume":14053900},{"timestamp":1476365400,"date":"2016-10-13","index":9226,"close":36.97,"high":37.13,"low":36.46,"open":36.85,"volume":16936000},{"timestamp":1476451800,"date":"2016-10-14","index":9227,"close":37.45,"high":37.7,"low":37.16,"open":37.19,"volume":19123900},{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":37.29,"high":37.72,"low":37.24,"open":37.55,"volume":15788100},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":37.75,"high":38.05,"low":37.53,"open":37.97,"volume":42907800}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":35.51,"high":36.09,"low":35.23,"open":36.07,"volume":75229000},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":35.43,"high":35.67,"low":35.1,"open":35.41,"volume":25669500},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":35.15,"high":35.4,"low":34.81,"open":35.21,"volume":20813200},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":35.26,"high":35.49,"low":35.11,"open":35.43,"volume":21524700},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":35.1,"high":35.25,"low":35.01,"open":35.14,"volume":17860300},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":34.92,"high":35.21,"low":34.74,"open":35.04,"volume":19977600},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":34.81,"high":35.23,"low":34.75,"open":35.1,"volume":14634700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":34.74,"high":35.17,"low":34.71,"open":34.87,"volume":22296400},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":34.87,"high":35.08,"low":34.84,"open":34.92,"volume":19188600},{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":34.52,"high":35.16,"low":34.27,"open":34.9,"volume":25368200},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":34.6,"high":34.9,"low":34.47,"open":34.6,"volume":21416400}]},{"date":"2016-07-20","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":32.97,"high":33,"low":32.38,"open":32.8,"volume":21070200},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":33.2,"high":33.55,"low":32.96,"open":32.96,"volume":26119400},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":34,"high":34,"low":33.5,"open":33.65,"volume":23341900},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":34.38,"high":34.5,"low":34.04,"open":34.04,"volume":23820700},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":34.94,"high":34.97,"low":34.48,"open":34.51,"volume":28064100},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":35.01,"high":35.25,"low":34.88,"open":35.04,"volume":29120900},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":35.2,"high":35.3,"low":34.96,"open":35.13,"volume":25296400},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":35.07,"high":35.29,"low":34.9,"open":35.26,"volume":23661900},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":35.05,"high":35.2,"low":34.95,"open":35.18,"volume":19347200},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":35.15,"high":35.16,"low":34.85,"open":34.89,"volume":20395400},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":35.69,"high":35.93,"low":35.06,"open":35.3,"volume":42994200}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":34.27,"high":34.49,"low":33.86,"open":34.33,"volume":63708600},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":34.66,"high":34.7,"low":34.26,"open":34.38,"volume":33033700},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":34.69,"high":34.76,"low":34.57,"open":34.62,"volume":20277700},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":35.09,"high":35.23,"low":34.7,"open":34.75,"volume":29644400},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":34.83,"high":35.28,"low":34.63,"open":35,"volume":23601800},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":34.77,"high":34.83,"low":34.52,"open":34.83,"volume":21667400},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":34.86,"high":34.92,"low":34.6,"open":34.77,"volume":18171200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":34.85,"high":34.91,"low":34.56,"open":34.82,"volume":18824400},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":34.56,"high":34.87,"low":34.33,"open":34.81,"volume":20057300},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":34.25,"high":34.28,"low":33.99,"open":34.1,"volume":18388800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":34.58,"high":34.62,"low":34.22,"open":34.29,"volume":16362600}]},{"date":"2016-04-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":9092,"close":31.9,"high":32.12,"low":31.72,"open":31.89,"volume":20080000},{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":32.08,"high":32.23,"low":31.77,"open":31.97,"volume":15740600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":31.55,"high":31.9,"low":31.35,"open":31.89,"volume":23738200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":31.63,"high":32.02,"low":31.48,"open":31.76,"volume":17031900},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":31.67,"high":32.34,"low":31.66,"open":31.9,"volume":19707700},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":31.86,"high":31.94,"low":31.38,"open":31.88,"volume":16774200},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":32.13,"high":32.18,"low":31.95,"open":31.97,"volume":19968100},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":31.8,"high":31.89,"low":31.55,"open":31.78,"volume":21620900},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":31.46,"high":31.89,"low":31.38,"open":31.79,"volume":28782800},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":31.65,"high":31.72,"low":31.38,"open":31.43,"volume":21566600},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":31.6,"high":31.81,"low":31.4,"open":31.7,"volume":33619300}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":32,"high":32.26,"low":31.25,"open":31.32,"volume":57629800},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":31.97,"high":32.06,"low":31.81,"open":31.94,"volume":28431400},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":31.64,"high":31.86,"low":31.22,"open":31.74,"volume":29625600},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":31.39,"high":31.5,"low":31.2,"open":31.36,"volume":19315700},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":31.4,"high":31.7,"low":31.17,"open":31.39,"volume":20976400},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":31.75,"high":31.8,"low":31.19,"open":31.25,"volume":20006200},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":31.11,"high":31.71,"low":31.03,"open":31.45,"volume":25146400},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":30.28,"high":30.87,"low":30.1,"open":30.86,"volume":36443700},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":30.61,"high":30.69,"low":30.36,"open":30.45,"volume":21086600},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":30.36,"high":30.56,"low":30.09,"open":30.41,"volume":27111100},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":29.85,"high":30.21,"low":29.7,"open":30.17,"volume":23278800}]},{"date":"2016-01-14","estimated":0.63,"reported":0.74,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9027,"close":34.99,"high":35.45,"low":34.95,"open":35.38,"volume":11566800},{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":34.45,"high":34.96,"low":34.44,"open":34.82,"volume":14736700},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":33.99,"high":34.01,"low":33.46,"open":33.88,"volume":27882200},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":33.83,"high":34,"low":33.53,"open":33.96,"volume":16709500},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":33.08,"high":33.52,"low":32.8,"open":33.25,"volume":25491300},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":31.84,"high":33.01,"low":31.84,"open":32.28,"volume":37680500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":31.51,"high":32.22,"low":31.43,"open":32.09,"volume":29953800},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":32.06,"high":32.22,"low":31.68,"open":31.81,"volume":27732400},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":32.68,"high":32.89,"low":32.27,"open":32.76,"volume":28587700},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":31.91,"high":32.93,"low":31.83,"open":32.76,"volume":34445700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":32.74,"high":32.87,"low":31.8,"open":31.97,"volume":48728200}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":29.76,"high":30.5,"low":29.45,"open":29.73,"volume":76373900},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":29.8,"high":30.06,"low":29.48,"open":29.98,"volume":28878100},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":29.59,"high":29.87,"low":29.21,"open":29.35,"volume":39598200},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":29.66,"high":30.03,"low":29.24,"open":29.65,"volume":30157400},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":29.93,"high":30.24,"low":29.51,"open":30.12,"volume":25326500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":29.6,"high":30.22,"low":29.57,"open":29.99,"volume":26441000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":29.94,"high":30.05,"low":29.61,"open":29.61,"volume":24754900},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":29.81,"high":30.22,"low":29.64,"open":29.88,"volume":26384100},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":29.97,"high":30.18,"low":29.75,"open":30.02,"volume":22028100},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":31.02,"high":31.03,"low":30.1,"open":30.21,"volume":38311400},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":30.82,"high":31.12,"low":30.64,"open":30.72,"volume":19015100}]},{"date":"2015-10-13","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":8963,"close":29.24,"high":29.35,"low":28.76,"open":28.83,"volume":34169600},{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":30.14,"high":30.32,"low":29.54,"open":29.56,"volume":41051700},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":30,"high":30.28,"low":29.46,"open":30.21,"volume":29832800},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":30.51,"high":30.53,"low":29.53,"open":29.67,"volume":27901500},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":31.21,"high":31.38,"low":30.56,"open":30.73,"volume":34842500},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":31.74,"high":31.85,"low":31.11,"open":31.16,"volume":34899800},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":32.32,"high":32.42,"low":31.72,"open":32,"volume":36930100},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":32.52,"high":32.6,"low":31.98,"open":32.23,"volume":27794600},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":32.14,"high":32.55,"low":31.94,"open":32.37,"volume":24209900},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":32.21,"high":32.32,"low":32,"open":32.16,"volume":18795000},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":32.04,"high":32.48,"low":31.98,"open":32.03,"volume":35588600}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":32.8,"high":32.93,"low":30.85,"open":31.39,"volume":75954800},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":32.75,"high":33.06,"low":32.46,"open":32.84,"volume":37634800},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":33.04,"high":33.2,"low":32.48,"open":32.75,"volume":29371300},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":33.59,"high":33.62,"low":32.87,"open":32.88,"volume":37624000},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":33.44,"high":33.7,"low":33.31,"open":33.4,"volume":24416100},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":33.37,"high":34.05,"low":33.32,"open":33.67,"volume":31928800},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":34.4,"high":34.5,"low":33.59,"open":33.7,"volume":39572600},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":34.9,"high":35.03,"low":34.4,"open":34.54,"volume":42796600},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":34.59,"high":34.96,"low":34.55,"open":34.77,"volume":22646900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":34.47,"high":34.55,"low":34.31,"open":34.41,"volume":22630100},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":34.71,"high":34.71,"low":34.12,"open":34.47,"volume":21908400}]},{"date":"2015-07-15","estimated":0.5,"reported":0.55,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":30.42,"high":30.69,"low":30.15,"open":30.63,"volume":34412200},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":30.18,"high":30.55,"low":30.01,"open":30.49,"volume":27178900},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":30.56,"high":30.92,"low":30.1,"open":30.18,"volume":27105200},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":30.04,"high":30.45,"low":29.84,"open":30.24,"volume":32468100},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":29.9,"high":29.93,"low":29.09,"open":29.87,"volume":43833700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":29.5,"high":29.67,"low":29.15,"open":29.4,"volume":45223800},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":28.93,"high":29.89,"low":28.82,"open":29.72,"volume":47167800},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":29.17,"high":29.35,"low":28.94,"open":29.2,"volume":31423800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":29.73,"high":29.82,"low":29.19,"open":29.27,"volume":26452400},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":29.65,"high":30.11,"low":29.44,"open":29.66,"volume":39778300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":29.69,"high":29.99,"low":29.47,"open":29.65,"volume":47852500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":29.9,"high":30.48,"low":29.1,"open":30.47,"volume":81166700},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":29.47,"high":29.8,"low":29.1,"open":29.66,"volume":43697600},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":29.1,"high":29.62,"low":29.07,"open":29.62,"volume":33812900},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":28.72,"high":29.26,"low":28.67,"open":28.96,"volume":45191000},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":28.61,"high":28.85,"low":28.43,"open":28.57,"volume":36387200},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":28.6,"high":28.97,"low":28.43,"open":28.66,"volume":33775200},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":28.06,"high":28.64,"low":28.06,"open":28.53,"volume":31621000},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":28.35,"high":28.42,"low":27.62,"open":28.07,"volume":42161100},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":28.96,"high":29.18,"low":28.44,"open":28.51,"volume":33182400},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":29.01,"high":29.13,"low":28.79,"open":28.95,"volume":26470200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":28.91,"high":29.45,"low":28.85,"open":29.1,"volume":26582400}]},{"date":"2015-04-14","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":8836,"close":31.46,"high":32.1,"low":31.3,"open":31.66,"volume":51391500},{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":31.27,"high":31.93,"low":31.2,"open":31.43,"volume":32098500},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":30.81,"high":31.32,"low":30.65,"open":31.13,"volume":31532100},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":30.81,"high":31.23,"low":30.67,"open":30.8,"volume":20909600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":31.04,"high":31.25,"low":30.45,"open":30.81,"volume":21490900},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":31.26,"high":31.59,"low":31,"open":31.07,"volume":23258300},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":31.31,"high":31.56,"low":31.06,"open":31.23,"volume":18250300},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":31.24,"high":31.62,"low":30.57,"open":30.68,"volume":34167600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":31.93,"high":31.94,"low":31.33,"open":31.33,"volume":28084900},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":31.73,"high":32.05,"low":31.71,"open":31.81,"volume":23489000},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":31.49,"high":31.94,"low":31.27,"open":31.68,"volume":39754000}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":32.83,"high":32.99,"low":32.07,"open":32.26,"volume":61083500},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":32.87,"high":32.99,"low":32.7,"open":32.85,"volume":28903200},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":32.47,"high":32.7,"low":32.22,"open":32.51,"volume":30593600},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":32.73,"high":32.79,"low":32.53,"open":32.61,"volume":20649300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":32.43,"high":32.97,"low":32.28,"open":32.93,"volume":19023800},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":32.7,"high":32.72,"low":32.03,"open":32.41,"volume":21144200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":32.35,"high":32.41,"low":32.01,"open":32.04,"volume":23775300},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":32.08,"high":32.48,"low":32.02,"open":32.41,"volume":22759900},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":32.5,"high":32.69,"low":32.08,"open":32.08,"volume":25869600},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":33.02,"high":33.04,"low":32.23,"open":32.3,"volume":29572800},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":32.89,"high":33,"low":32.55,"open":32.56,"volume":21819000}]},{"date":"2015-01-15","estimated":0.66,"reported":0.74,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":8776,"close":36.29,"high":37.04,"low":36.29,"open":36.63,"volume":20393600},{"timestamp":1420209000,"date":"2015-01-02","index":8777,"close":36.36,"high":37.16,"low":36.11,"open":36.67,"volume":23605600},{"timestamp":1420468200,"date":"2015-01-05","index":8778,"close":35.95,"high":36.45,"low":35.94,"open":36.2,"volume":32785000},{"timestamp":1420554600,"date":"2015-01-06","index":8779,"close":35.28,"high":36.23,"low":35.26,"open":36.08,"volume":30847600},{"timestamp":1420641000,"date":"2015-01-07","index":8780,"close":36.02,"high":36.07,"low":35.27,"open":35.64,"volume":27725200},{"timestamp":1420727400,"date":"2015-01-08","index":8781,"close":36.69,"high":37,"low":36.26,"open":36.37,"volume":31765400},{"timestamp":1420813800,"date":"2015-01-09","index":8782,"close":36.76,"high":37.11,"low":36.4,"open":36.77,"volume":22850500},{"timestamp":1421073000,"date":"2015-01-12","index":8783,"close":36.6,"high":37,"low":36.23,"open":36.9,"volume":29400800},{"timestamp":1421159400,"date":"2015-01-13","index":8784,"close":36.5,"high":37.49,"low":36.29,"open":36.87,"volume":31478000},{"timestamp":1421245800,"date":"2015-01-14","index":8785,"close":36.35,"high":36.91,"low":35.91,"open":36.33,"volume":34250300},{"timestamp":1421332200,"date":"2015-01-15","index":8786,"close":36.19,"high":36.88,"low":36.03,"open":36.53,"volume":47181800}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":36.45,"high":36.66,"low":35.51,"open":36.12,"volume":62812200},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":36.09,"high":36.46,"low":35.57,"open":36.1,"volume":35929400},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":36.48,"high":36.68,"low":35.77,"open":35.85,"volume":27442600},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":36.91,"high":37,"low":36.14,"open":36.56,"volume":31809900},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":36.45,"high":37.03,"low":36.38,"open":36.96,"volume":27427100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":35.81,"high":36.3,"low":35.57,"open":36.19,"volume":30906800},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":34.19,"high":34.72,"low":33.55,"open":34.4,"volume":58456200},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":33.78,"high":34.7,"low":33.72,"open":34.47,"volume":34929100},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":34.21,"high":34.28,"low":33.46,"open":33.84,"volume":29569400},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":33.04,"high":33.99,"low":33,"open":33.7,"volume":38719700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":33.65,"high":33.75,"low":32.65,"open":33.06,"volume":38733800}]},{"date":"2014-10-14","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":8712,"close":34.82,"high":35,"low":34.41,"open":34.9,"volume":35274600},{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":33.99,"high":34.78,"low":33.84,"open":34.61,"volume":35086600},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":33.52,"high":34,"low":33.26,"open":33.96,"volume":32910800},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":34.03,"high":34.18,"low":33.47,"open":33.66,"volume":25834600},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":34.11,"high":34.48,"low":33.87,"open":34.15,"volume":24321100},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":33.47,"high":34.05,"low":33.42,"open":34.04,"volume":25972100},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":34.27,"high":34.37,"low":33.14,"open":33.49,"volume":34960600},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":33.62,"high":34.43,"low":33.58,"open":34.15,"volume":28185700},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":31.91,"high":32.86,"low":30.5,"open":32.62,"volume":80917600},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":31.47,"high":32.37,"low":31.47,"open":31.72,"volume":42110200},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":32.14,"high":32.67,"low":31.71,"open":31.99,"volume":68671000}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":31.28,"high":31.65,"low":29.65,"open":30.54,"volume":92305200},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":30.85,"high":31.51,"low":30.75,"open":30.89,"volume":47787400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":31.38,"high":31.71,"low":30.97,"open":31.2,"volume":37504500},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":31.58,"high":31.7,"low":30.9,"open":31.04,"volume":30523700},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":32.61,"high":32.62,"low":31.58,"open":31.67,"volume":33278400},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":32.27,"high":32.87,"low":32.22,"open":32.66,"volume":26725600},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":32.69,"high":32.91,"low":32.6,"open":32.72,"volume":22254900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":33.18,"high":33.33,"low":32.57,"open":32.72,"volume":27814300},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":33.2,"high":33.3,"low":32.77,"open":33.08,"volume":23751900},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":33.74,"high":33.75,"low":33.23,"open":33.23,"volume":21857800},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":33.92,"high":33.97,"low":33.51,"open":33.76,"volume":24615200}]},{"date":"2014-07-15","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":8648,"close":30.9,"high":31,"low":30.66,"open":30.87,"volume":21558400},{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":30.98,"high":31.09,"low":30.87,"open":30.99,"volume":28240000},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":30.98,"high":31.05,"low":30.8,"open":30.99,"volume":16831200},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":31.14,"high":31.36,"low":31.02,"open":31.08,"volume":20437600},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":31.03,"high":31.2,"low":30.92,"open":31.09,"volume":22233400},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":30.79,"high":31.08,"low":30.7,"open":31,"volume":37608700},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":30.89,"high":30.98,"low":30.69,"open":30.84,"volume":28302400},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":31.26,"high":31.33,"low":30.44,"open":30.6,"volume":32455100},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":31.25,"high":31.45,"low":31.04,"open":31.26,"volume":20045000},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":31.49,"high":31.58,"low":31.34,"open":31.41,"volume":24244600},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":31.71,"high":31.8,"low":31.16,"open":31.58,"volume":61006100}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":34.65,"high":34.74,"low":33.21,"open":33.31,"volume":135834600},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":33.7,"high":34.36,"low":33.63,"open":34.2,"volume":70591100},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":33.7,"high":33.84,"low":33.39,"open":33.8,"volume":46528800},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":34.06,"high":34.23,"low":33.54,"open":33.55,"volume":32097200},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":34.79,"high":34.83,"low":34.07,"open":34.16,"volume":42915100},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":34.5,"high":34.71,"low":34.3,"open":34.68,"volume":26077000},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":34.25,"high":34.67,"low":34.1,"open":34.38,"volume":33180400},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":34.25,"high":34.37,"low":33.93,"open":34.15,"volume":31614000},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":34.23,"high":34.32,"low":33.88,"open":34.23,"volume":30972200},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":34.19,"high":34.37,"low":34.09,"open":34.27,"volume":26141700},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":34.35,"high":34.57,"low":34.04,"open":34.31,"volume":32782800}]},{"date":"2014-04-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":8586,"close":25.99,"high":26,"low":25.64,"open":25.8,"volume":23778700},{"timestamp":1396445400,"date":"2014-04-02","index":8587,"close":25.89,"high":26.05,"low":25.64,"open":25.96,"volume":22464700},{"timestamp":1396531800,"date":"2014-04-03","index":8588,"close":26.41,"high":26.46,"low":26.14,"open":26.15,"volume":38581300},{"timestamp":1396618200,"date":"2014-04-04","index":8589,"close":26.16,"high":26.73,"low":26.11,"open":26.49,"volume":47918000},{"timestamp":1396877400,"date":"2014-04-07","index":8590,"close":26.49,"high":26.74,"low":26.2,"open":26.3,"volume":49813500},{"timestamp":1396963800,"date":"2014-04-08","index":8591,"close":26.91,"high":26.98,"low":26.35,"open":26.36,"volume":56699500},{"timestamp":1397050200,"date":"2014-04-09","index":8592,"close":26.98,"high":27.02,"low":26.73,"open":26.93,"volume":34481800},{"timestamp":1397136600,"date":"2014-04-10","index":8593,"close":26.43,"high":27.09,"low":26.36,"open":27.01,"volume":40478200},{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":26.18,"high":26.59,"low":26.17,"open":26.27,"volume":36121100},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":26.56,"high":26.65,"low":26.14,"open":26.31,"volume":26957900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":26.77,"high":26.83,"low":26.36,"open":26.51,"volume":45074400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":26.93,"high":27.24,"low":26.6,"open":26.98,"volume":59033600},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":27.04,"high":27.16,"low":26.79,"open":26.88,"volume":38108500},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":26.95,"high":27.05,"low":26.73,"open":27.05,"volume":20398600},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":26.84,"high":26.98,"low":26.66,"open":26.91,"volume":29601600},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":26.75,"high":26.97,"low":26.72,"open":26.8,"volume":25574300},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":26.75,"high":26.96,"low":26.64,"open":26.81,"volume":25432800},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":26.26,"high":26.72,"low":26.19,"open":26.65,"volume":33614400},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":26.33,"high":26.39,"low":26.01,"open":26.17,"volume":33472800},{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":26.48,"high":26.66,"low":26.35,"open":26.36,"volume":22146000},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":26.69,"high":26.7,"low":26.22,"open":26.32,"volume":25863900},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":26.45,"high":26.67,"low":26.39,"open":26.51,"volume":19755200}]},{"date":"2014-01-16","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":8525,"close":25.79,"high":25.82,"low":25.47,"open":25.78,"volume":31833300},{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":25.78,"high":25.9,"low":25.6,"open":25.86,"volume":27796700},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":25.46,"high":25.79,"low":25.45,"open":25.77,"volume":28682300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":25.59,"high":25.73,"low":25.47,"open":25.54,"volume":19665100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":25.43,"high":25.71,"low":25.3,"open":25.64,"volume":29680500},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":25.31,"high":25.55,"low":25.25,"open":25.42,"volume":20878000},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":25.53,"high":25.85,"low":25.5,"open":25.5,"volume":30588800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":25.5,"high":25.99,"low":25.42,"open":25.63,"volume":40274500},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":26.51,"high":26.55,"low":25.9,"open":26.01,"volume":74142900},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":26.67,"high":27.12,"low":26.61,"open":26.72,"volume":58277700},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":26.54,"high":26.74,"low":26.33,"open":26.64,"volume":48960800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":25.85,"high":25.86,"low":25.25,"open":25.36,"volume":111758900},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":25.59,"high":25.8,"low":25.27,"open":25.79,"volume":42286400},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":25.31,"high":25.54,"low":25.15,"open":25.39,"volume":48749900},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":25.13,"high":25.25,"low":24.9,"open":25.17,"volume":40241000},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":24.81,"high":25.19,"low":24.79,"open":24.88,"volume":34838700},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":24.72,"high":24.99,"low":24.66,"open":24.77,"volume":32564900},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":24.9,"high":25.05,"low":24.57,"open":24.71,"volume":32453800},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":24.68,"high":24.96,"low":24.63,"open":24.75,"volume":27145700},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":24.74,"high":24.89,"low":24.54,"open":24.75,"volume":24610100},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":24.54,"high":24.65,"low":24.4,"open":24.45,"volume":28623300},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":23.95,"high":24.51,"low":23.89,"open":24.5,"volume":52868200}]},{"date":"2013-10-15","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":8461,"close":22.83,"high":23.04,"low":22.7,"open":22.94,"volume":25888800},{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":22.89,"high":22.9,"low":22.67,"open":22.71,"volume":23205400},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":22.6,"high":22.84,"low":22.5,"open":22.82,"volume":34888500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":22.81,"high":22.85,"low":22.6,"open":22.6,"volume":22550000},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":22.83,"high":23,"low":22.57,"open":22.71,"volume":21321300},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":22.48,"high":22.88,"low":22.48,"open":22.87,"volume":36111200},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":22.59,"high":22.96,"low":22.48,"open":22.51,"volume":40435400},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":23.1,"high":23.22,"low":22.92,"open":22.99,"volume":39189400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":23.26,"high":23.26,"low":22.82,"open":22.83,"volume":24550600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":23.45,"high":23.49,"low":23.03,"open":23.09,"volume":27176700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":23.39,"high":23.59,"low":23.32,"open":23.4,"volume":42957700}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":23.7,"high":23.74,"low":23.22,"open":23.26,"volume":47723400},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":23.92,"high":23.94,"low":23.49,"open":23.58,"volume":28694900},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":23.88,"high":23.98,"low":23.68,"open":23.86,"volume":29579100},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":24.14,"high":24.17,"low":23.82,"open":23.94,"volume":35297600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":24.07,"high":24.2,"low":24.01,"open":24.17,"volume":29010800},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":23.74,"high":24.05,"low":23.56,"open":23.93,"volume":31651100},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":23.78,"high":23.97,"low":23.78,"open":23.86,"volume":47590200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":24.24,"high":24.24,"low":24.02,"open":24.11,"volume":59634700},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":24.36,"high":24.49,"low":24.17,"open":24.18,"volume":65581600},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":24.52,"high":24.67,"low":24.35,"open":24.4,"volume":29961700},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":24.5,"high":24.68,"low":24.4,"open":24.53,"volume":24091800}]},{"date":"2013-07-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":23.72,"high":24.04,"low":23.54,"open":23.87,"volume":28290100},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":23.76,"high":23.9,"low":23.45,"open":23.7,"volume":18167200},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":24.06,"high":24.08,"low":23.68,"open":23.95,"volume":17830400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":23.19,"high":23.91,"low":23.03,"open":23.86,"volume":68826600},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":23.14,"high":23.42,"low":23.11,"open":23.3,"volume":34739800},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":23.25,"high":23.3,"low":22.64,"open":23.14,"volume":50037500},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":23.99,"high":24,"low":23.47,"open":23.56,"volume":41313800},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":23.9,"high":24,"low":23.65,"open":23.95,"volume":34561900},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":23.94,"high":23.97,"low":23.76,"open":23.84,"volume":25650100},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":24.25,"high":24.3,"low":23.9,"open":24,"volume":34496100},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":24.15,"high":24.43,"low":24.04,"open":24.3,"volume":44084200}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":23.24,"high":23.61,"low":23.16,"open":23.47,"volume":77863900},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":23.04,"high":23.15,"low":22.81,"open":23.11,"volume":45866700},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":22.77,"high":23.12,"low":22.73,"open":23.07,"volume":35890900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":22.75,"high":22.99,"low":22.64,"open":22.85,"volume":28521400},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":22.93,"high":23,"low":22.63,"open":22.93,"volume":33432700},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":23.06,"high":23.06,"low":22.82,"open":22.85,"volume":114558100},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":23.26,"high":23.26,"low":22.9,"open":22.94,"volume":110474500},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":23.24,"high":23.3,"low":23.07,"open":23.17,"volume":85543100},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":23.38,"high":23.5,"low":23.28,"open":23.3,"volume":28855200},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":23.34,"high":23.46,"low":23.26,"open":23.37,"volume":27679200},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":23.2,"high":23.49,"low":23.02,"open":23.41,"volume":37832700}]},{"date":"2013-04-16","estimated":0.41,"reported":0.4,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":8334,"close":21.46,"high":21.58,"low":21.32,"open":21.52,"volume":28166700},{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":21.05,"high":21.5,"low":21.01,"open":21.45,"volume":36620800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":21.14,"high":21.19,"low":20.96,"open":21.05,"volume":28702500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":20.94,"high":20.97,"low":20.75,"open":20.94,"volume":36721600},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":21.09,"high":21.09,"low":20.8,"open":20.89,"volume":34213000},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":21.75,"high":21.89,"low":21.06,"open":21.11,"volume":61518700},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":22.26,"high":22.42,"low":21.71,"open":21.72,"volume":67102900},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":21.83,"high":21.91,"low":21.49,"open":21.73,"volume":59295600},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":21.68,"high":21.8,"low":21.47,"open":21.74,"volume":34028000},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":21.38,"high":21.71,"low":21.36,"open":21.5,"volume":38459200},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":21.92,"high":21.93,"low":21.42,"open":21.47,"volume":64767000}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":21.93,"high":22.14,"low":21.57,"open":21.79,"volume":79461200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":22.24,"high":22.4,"low":21.9,"open":22.05,"volume":76237300},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":22.44,"high":22.45,"low":22.21,"open":22.27,"volume":49101000},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":22.88,"high":22.94,"low":22.35,"open":22.48,"volume":52817000},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":23.38,"high":23.45,"low":22.93,"open":22.98,"volume":62494100},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":23.66,"high":23.79,"low":23.25,"open":23.28,"volume":54282000},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":23.38,"high":23.87,"low":23.32,"open":23.65,"volume":109178000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":23.4,"high":23.56,"low":23.14,"open":23.31,"volume":101377300},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":23.76,"high":23.83,"low":23.4,"open":23.44,"volume":102141600},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":23.95,"high":24,"low":23.64,"open":23.72,"volume":41468900},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":23.99,"high":24.17,"low":23.81,"open":23.82,"volume":38373800}]},{"date":"2013-01-17","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":8274,"close":21.32,"high":21.48,"low":21.14,"open":21.4,"volume":41054100},{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":21.16,"high":21.39,"low":21.05,"open":21.36,"volume":30142500},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":21.25,"high":21.45,"low":21.18,"open":21.28,"volume":36352100},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":21.09,"high":21.56,"low":21.02,"open":21.23,"volume":48672000},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":21.45,"high":21.47,"low":21.2,"open":21.22,"volume":34290000},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":21.8,"high":21.82,"low":21.53,"open":21.61,"volume":44621600},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":22,"high":22.07,"low":21.77,"open":21.8,"volume":44944700},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":22,"high":22.13,"low":21.75,"open":21.98,"volume":35724500},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":21.88,"high":22.13,"low":21.78,"open":21.95,"volume":33990300},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":22.11,"high":22.2,"low":21.85,"open":21.91,"volume":36763700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":22.68,"high":23.06,"low":22.11,"open":22.12,"volume":101020600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":21.25,"high":21.44,"low":21.03,"open":21.36,"volume":143760400},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":21.17,"high":21.29,"low":21.03,"open":21.28,"volume":51127400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":21.11,"high":21.22,"low":21.04,"open":21.2,"volume":42432300},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":20.95,"high":21.18,"low":20.93,"open":21.1,"volume":58396800},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":20.96,"high":21.07,"low":20.88,"open":21.04,"volume":107632800},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":21.05,"high":21.09,"low":20.99,"open":21.01,"volume":105398300},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":21.28,"high":21.3,"low":21.01,"open":21.09,"volume":105703100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":21.37,"high":21.46,"low":21.22,"open":21.29,"volume":34151300},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":21.04,"high":21.32,"low":21.02,"open":21.3,"volume":36534100},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":21.36,"high":21.36,"low":21.09,"open":21.19,"volume":31867100},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":21.16,"high":21.38,"low":21.15,"open":21.3,"volume":38345600}]},{"date":"2012-10-16","estimated":0.49,"reported":0.58,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":8212,"close":22.84,"high":23,"low":22.66,"open":22.89,"volume":36381100},{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":22.55,"high":22.97,"low":22.49,"open":22.86,"volume":49772700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":22.47,"high":22.62,"low":22.27,"open":22.58,"volume":52980100},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":22.68,"high":22.9,"low":22.58,"open":22.66,"volume":38344600},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":22.51,"high":22.62,"low":22.4,"open":22.62,"volume":29698200},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":21.9,"high":22.19,"low":21.85,"open":22.16,"volume":66317400},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":21.76,"high":22,"low":21.7,"open":21.9,"volume":47188900},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":21.68,"high":21.88,"low":21.52,"open":21.87,"volume":36817700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":21.48,"high":21.85,"low":21.4,"open":21.58,"volume":46274000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":21.73,"high":21.9,"low":21.5,"open":21.53,"volume":49513800},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":22.35,"high":22.47,"low":21.95,"open":21.99,"volume":80707000}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":21.79,"high":21.98,"low":21.27,"open":21.27,"volume":99053800},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":21.67,"high":21.86,"low":21.6,"open":21.82,"volume":42921800},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":21.27,"high":21.69,"low":21.22,"open":21.67,"volume":55622300},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":21.46,"high":21.57,"low":21.3,"open":21.4,"volume":36500300},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":21.59,"high":21.77,"low":21.3,"open":21.32,"volume":47194400},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":21.46,"high":21.74,"low":21.41,"open":21.73,"volume":33237800},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":21.69,"high":21.75,"low":21.51,"open":21.58,"volume":79226400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":21.95,"high":22.02,"low":21.6,"open":21.77,"volume":92415400},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":21.63,"high":22.09,"low":21.59,"open":22.01,"volume":40612800},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":22.26,"high":22.41,"low":21.72,"open":21.76,"volume":50359300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":22.06,"high":22.54,"low":22.02,"open":22.39,"volume":51737600}]},{"date":"2012-07-17","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":8148,"close":26.67,"high":26.73,"low":26.39,"open":26.51,"volume":21739700},{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":26.86,"high":26.86,"low":26.56,"open":26.72,"volume":12515500},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":26.55,"high":26.84,"low":26.37,"open":26.81,"volume":20324500},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":26.16,"high":26.5,"low":25.93,"open":26.44,"volume":32515300},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":26.17,"high":26.21,"low":25.81,"open":26.05,"volume":27910200},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":25.56,"high":26.42,"low":25.44,"open":25.85,"volume":47231600},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":25.39,"high":25.62,"low":25.22,"open":25.57,"volume":34809100},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":24.74,"high":25.17,"low":24.68,"open":25.16,"volume":53147600},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":25.25,"high":25.39,"low":24.76,"open":24.8,"volume":35972100},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":25.13,"high":25.31,"low":25,"open":25.23,"volume":36984500},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":25.38,"high":25.66,"low":24.85,"open":25.33,"volume":63631500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":26.21,"high":26.42,"low":25.05,"open":25.2,"volume":67503500},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":26.06,"high":26.35,"low":25.82,"open":26.35,"volume":36555800},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":25.52,"high":26,"low":25.5,"open":25.87,"volume":48844000},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":25.26,"high":25.36,"low":24.8,"open":25.05,"volume":36378200},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":25.01,"high":25.22,"low":24.79,"open":25.19,"volume":33637600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":25.13,"high":25.53,"low":25,"open":25.02,"volume":34407600},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":25.5,"high":25.84,"low":25.34,"open":25.59,"volume":37808200},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":26.02,"high":26.07,"low":25.47,"open":25.68,"volume":33344000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":25.76,"high":26.2,"low":25.68,"open":25.98,"volume":25878100},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":25.7,"high":26.04,"low":25.7,"open":25.76,"volume":26616900},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.93,"high":26,"low":25.67,"open":25.83,"volume":29207700}]},{"date":"2012-04-17","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":8085,"close":28.38,"high":28.45,"low":27.99,"open":28.04,"volume":28853500},{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":28.11,"high":28.37,"low":27.95,"open":28.31,"volume":34152500},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":27.93,"high":28.03,"low":27.6,"open":27.87,"volume":30845100},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":28.07,"high":28.1,"low":27.8,"open":27.87,"volume":22033800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":27.76,"high":27.9,"low":27.59,"open":27.73,"volume":22965500},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":27.45,"high":27.86,"low":27.41,"open":27.7,"volume":36272100},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":27.85,"high":28,"low":27.63,"open":27.68,"volume":26668200},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":28.48,"high":28.52,"low":27.93,"open":27.97,"volume":37053200},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":28.09,"high":28.39,"low":28.08,"open":28.35,"volume":34480900},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":28.41,"high":28.55,"low":28.14,"open":28.26,"volume":37480000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":28.47,"high":28.78,"low":28.41,"open":28.45,"volume":61288000}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":27.95,"high":28.11,"low":27.46,"open":27.58,"volume":72249100},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":27.69,"high":28.09,"low":27.44,"open":27.87,"volume":43035900},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":27.6,"high":27.97,"low":27.57,"open":27.72,"volume":38058500},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":27.45,"high":27.57,"low":27.24,"open":27.33,"volume":37791200},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":27.31,"high":27.6,"low":27.24,"open":27.35,"volume":35010600},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":27.86,"high":27.91,"low":27.35,"open":27.43,"volume":40854600},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":28.22,"high":28.3,"low":27.75,"open":27.8,"volume":46644900},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":28.38,"high":28.53,"low":28.1,"open":28.11,"volume":33310200},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":28.4,"high":28.54,"low":28.29,"open":28.42,"volume":28810500},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":28.95,"high":29.05,"low":28.37,"open":28.47,"volume":43316200},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":29.18,"high":29.27,"low":28.72,"open":28.82,"volume":40434700}]},{"date":"2012-01-19","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":8024,"close":25.11,"high":25.13,"low":24.53,"open":24.57,"volume":47504000},{"timestamp":1325773800,"date":"2012-01-05","index":8025,"close":25.4,"high":25.45,"low":24.98,"open":25.06,"volume":49490600},{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":25.25,"high":25.4,"low":25.01,"open":25.21,"volume":36343500},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":25.47,"high":25.56,"low":25.22,"open":25.4,"volume":47478600},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":25.59,"high":25.92,"low":25.51,"open":25.71,"volume":41060900},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":25.8,"high":25.89,"low":25.34,"open":25.43,"volume":57170000},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":25.75,"high":25.9,"low":25.54,"open":25.85,"volume":44420500},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":25.14,"high":25.72,"low":25.1,"open":25.69,"volume":63313400},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":25.04,"high":25.4,"low":24.97,"open":25.18,"volume":60438600},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":25.39,"high":25.48,"low":25.01,"open":25.13,"volume":62687000},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":25.63,"high":25.68,"low":25.37,"open":25.52,"volume":64946300}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":26.38,"high":26.47,"low":25.5,"open":25.87,"volume":101272500},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":26.71,"high":26.89,"low":26.34,"open":26.35,"volume":69663500},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":26.9,"high":26.98,"low":26.61,"open":26.7,"volume":56220400},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":26.9,"high":26.95,"low":26.5,"open":26.84,"volume":54757900},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":26.75,"high":27,"low":26.6,"open":26.95,"volume":61678200},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":26.73,"high":26.84,"low":26.59,"open":26.66,"volume":50587400},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":26.74,"high":26.8,"low":26.27,"open":26.51,"volume":60694100},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":26.42,"high":26.8,"low":26.28,"open":26.79,"volume":45325300},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":26.55,"high":26.84,"low":26.51,"open":26.74,"volume":46330600},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":26.49,"high":26.74,"low":26.46,"open":26.59,"volume":34780300},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":26.74,"high":26.95,"low":26.58,"open":26.67,"volume":42191600}]},{"date":"2011-10-18","estimated":0.61,"reported":0.65,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7961,"close":21.22,"high":21.27,"low":20.4,"open":20.45,"volume":77896900},{"timestamp":1317821400,"date":"2011-10-05","index":7962,"close":21.85,"high":21.97,"low":21.06,"open":21.25,"volume":70932100},{"timestamp":1317907800,"date":"2011-10-06","index":7963,"close":22.03,"high":22.05,"low":21.67,"open":21.92,"volume":58483000},{"timestamp":1317994200,"date":"2011-10-07","index":7964,"close":22.29,"high":22.5,"low":21.91,"open":22.07,"volume":58425800},{"timestamp":1318253400,"date":"2011-10-10","index":7965,"close":22.88,"high":22.89,"low":22.47,"open":22.48,"volume":40172800},{"timestamp":1318339800,"date":"2011-10-11","index":7966,"close":22.99,"high":23,"low":22.61,"open":22.76,"volume":50604700},{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":23.12,"high":23.28,"low":22.98,"open":23,"volume":59913300},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":23.39,"high":23.46,"low":22.96,"open":23.02,"volume":51288900},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":23.5,"high":23.5,"low":23.25,"open":23.44,"volume":44894100},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":23.28,"high":23.6,"low":23.14,"open":23.32,"volume":47936100},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":23.4,"high":23.49,"low":23.07,"open":23.17,"volume":85272200}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":24.24,"high":24.5,"low":23.86,"open":24.01,"volume":139956200},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":23.61,"high":23.88,"low":23.35,"open":23.88,"volume":88682000},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":24.03,"high":24.25,"low":23.8,"open":23.86,"volume":123273100},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":24.59,"high":24.79,"low":24.02,"open":24.05,"volume":138273600},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":24.63,"high":24.85,"low":24.39,"open":24.47,"volume":60939200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":24.7,"high":24.84,"low":24.34,"open":24.8,"volume":58249900},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":25.13,"high":25.2,"low":24.85,"open":24.93,"volume":84559200},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":24.98,"high":25.03,"low":24.73,"open":24.87,"volume":44897400},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":24.54,"high":24.92,"low":24.49,"open":24.57,"volume":43121800},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":23.9,"high":24.35,"low":23.82,"open":24.11,"volume":68002400},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":23.85,"high":24.06,"low":23.55,"open":24.02,"volume":56626000}]},{"date":"2011-07-20","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":22.75,"high":22.82,"low":22.44,"open":22.45,"volume":43269800},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":23.23,"high":23.39,"low":22.86,"open":22.89,"volume":53107000},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":23.09,"high":23.2,"low":22.81,"open":22.96,"volume":35838800},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":22.85,"high":22.98,"low":22.73,"open":22.84,"volume":34663100},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":22.45,"high":22.72,"low":22.24,"open":22.62,"volume":51048100},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":22.48,"high":22.73,"low":22.32,"open":22.57,"volume":43265500},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":22.27,"high":22.7,"low":22.21,"open":22.56,"volume":47571900},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":22.37,"high":22.56,"low":22.2,"open":22.27,"volume":49959400},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":22.28,"high":22.43,"low":22.08,"open":22.29,"volume":45195400},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":23.06,"high":23.1,"low":22.44,"open":22.44,"volume":55706900},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":22.99,"high":23.22,"low":22.9,"open":23.1,"volume":57158800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":22.81,"high":22.88,"low":22.17,"open":22.35,"volume":80125400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":23.13,"high":23.25,"low":22.78,"open":22.94,"volume":45085500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":23.03,"high":23.28,"low":22.8,"open":22.94,"volume":40716100},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":22.9,"high":23.15,"low":22.83,"open":23.03,"volume":45573600},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":22.53,"high":22.75,"low":22.35,"open":22.65,"volume":59198500},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":22.55,"high":22.88,"low":22.33,"open":22.47,"volume":36736700},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":22.33,"high":22.62,"low":22.22,"open":22.35,"volume":51897500},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":22.24,"high":22.69,"low":21.9,"open":22.57,"volume":51674300},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":21.72,"high":22.19,"low":21.71,"open":22.01,"volume":56976600},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":21.81,"high":21.97,"low":21.35,"open":21.6,"volume":65640300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":20.85,"high":21.81,"low":20.84,"open":21.47,"volume":86743900}]},{"date":"2011-04-19","estimated":0.46,"reported":0.56,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":7835,"close":19.71,"high":19.88,"low":19.55,"open":19.59,"volume":62605700},{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":19.95,"high":19.95,"low":19.71,"open":19.86,"volume":56267400},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":20.03,"high":20.09,"low":19.82,"open":19.92,"volume":51606400},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":20.02,"high":20.2,"low":19.95,"open":20.04,"volume":46474900},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":20.12,"high":20.2,"low":20.01,"open":20.07,"volume":43166300},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":19.76,"high":20.07,"low":19.69,"open":20.01,"volume":52110300},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":19.78,"high":19.95,"low":19.72,"open":19.88,"volume":38977500},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":19.58,"high":19.66,"low":19.41,"open":19.64,"volume":52706900},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":19.75,"high":19.75,"low":19.53,"open":19.6,"volume":44283000},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":19.62,"high":19.74,"low":19.45,"open":19.53,"volume":46481400},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":19.86,"high":19.98,"low":19.62,"open":19.67,"volume":81426500}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":21.41,"high":21.44,"low":20.94,"open":21.21,"volume":174554500},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":21.46,"high":21.49,"low":21.19,"open":21.39,"volume":77640100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":21.94,"high":22.01,"low":21.33,"open":21.37,"volume":81676700},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":22.48,"high":22.53,"low":21.81,"open":21.82,"volume":105300000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":22.63,"high":22.68,"low":22.33,"open":22.54,"volume":68452900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":22.8,"high":22.87,"low":22.45,"open":22.45,"volume":55000000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":23.15,"high":23.19,"low":22.63,"open":22.8,"volume":156189000},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":22.91,"high":23.18,"low":22.81,"open":23.02,"volume":71970500},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":23.23,"high":23.46,"low":22.67,"open":22.81,"volume":110500000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":23.5,"high":23.56,"low":22.72,"open":23.05,"volume":137107200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":23.61,"high":23.86,"low":23.17,"open":23.43,"volume":94292200}]},{"date":"2011-01-13","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1293719400,"date":"2010-12-30","index":7769,"close":21.02,"high":21.08,"low":20.93,"open":20.95,"volume":18876000},{"timestamp":1293805800,"date":"2010-12-31","index":7770,"close":21.03,"high":21.06,"low":20.94,"open":21.03,"volume":15743700},{"timestamp":1294065000,"date":"2011-01-03","index":7771,"close":20.85,"high":21.05,"low":20.78,"open":21.01,"volume":58223800},{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":21.15,"high":21.2,"low":21.05,"open":21.12,"volume":75206200},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":20.94,"high":21.21,"low":20.9,"open":21.19,"volume":61810500},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":20.77,"high":20.82,"low":20.55,"open":20.67,"volume":116669000},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":20.66,"high":20.77,"low":20.27,"open":20.71,"volume":74806100},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":20.69,"high":20.77,"low":20.57,"open":20.71,"volume":51449700},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":21.05,"high":21.12,"low":20.74,"open":20.83,"volume":64452600},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":21.3,"high":21.33,"low":21.07,"open":21.27,"volume":53380600},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":21.29,"high":21.32,"low":21.08,"open":21.26,"volume":104066300}],"post":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":21.08,"high":21.42,"low":20.97,"open":21.35,"volume":154888800},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":21.08,"high":21.2,"low":20.94,"open":21.03,"volume":55272100},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":21.01,"high":21.13,"low":20.95,"open":21.07,"volume":43339000},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":20.95,"high":20.95,"low":20.62,"open":20.94,"volume":56170800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":20.82,"high":21.04,"low":20.81,"open":20.95,"volume":63697600},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":21.24,"high":21.24,"low":20.93,"open":21.03,"volume":82375700},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":21.55,"high":21.57,"low":21.17,"open":21.28,"volume":72327200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":21.75,"high":21.9,"low":21.66,"open":21.77,"volume":57196100},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":21.75,"high":21.94,"low":21.65,"open":21.76,"volume":58069200},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":21.46,"high":21.89,"low":21.35,"open":21.76,"volume":55193100},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":21.46,"high":21.64,"low":21.03,"open":21.55,"volume":90844300}]},{"date":"2010-10-12","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":7704,"close":19.51,"high":19.57,"low":19.1,"open":19.31,"volume":61019600},{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":19.24,"high":19.62,"low":19.12,"open":19.48,"volume":62484300},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":19.2,"high":19.6,"low":19.11,"open":19.34,"volume":75382200},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":19.32,"high":20.35,"low":18.88,"open":19.47,"volume":41275000},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":18.87,"high":19.3,"low":18.77,"open":19.25,"volume":67082000},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":19.15,"high":19.29,"low":19.03,"open":19.08,"volume":61004600},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":19.31,"high":19.37,"low":19.13,"open":19.21,"volume":54990000},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":19.4,"high":19.54,"low":19.21,"open":19.37,"volume":51794600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":19.52,"high":19.58,"low":19.21,"open":19.4,"volume":46528700},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":19.56,"high":19.75,"low":19.53,"open":19.59,"volume":52722400},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":19.77,"high":19.8,"low":19.44,"open":19.65,"volume":94743400}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":19.24,"high":20.03,"low":19.16,"open":19.98,"volume":173827300},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":19.32,"high":19.46,"low":19.2,"open":19.31,"volume":59255900},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":19.32,"high":19.47,"low":19.2,"open":19.44,"volume":64052800},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":19.19,"high":19.32,"low":18.97,"open":19.26,"volume":54985100},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":19.21,"high":19.39,"low":18.9,"open":19.01,"volume":85409800},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":19.64,"high":19.78,"low":19.29,"open":19.3,"volume":84884600},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":19.76,"high":19.86,"low":19.57,"open":19.75,"volume":74287500},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":19.84,"high":19.93,"low":19.75,"open":19.79,"volume":50129800},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":19.87,"high":20,"low":19.8,"open":19.95,"volume":45769400},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":20.04,"high":20.11,"low":19.73,"open":19.79,"volume":56344600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":20.19,"high":20.2,"low":19.81,"open":19.93,"volume":48151900}]},{"date":"2010-07-13","estimated":0.43,"reported":0.51,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":7640,"close":20.36,"high":20.59,"low":19.91,"open":20.11,"volume":54468400},{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":19.79,"high":20.05,"low":19.65,"open":20,"volume":79050800},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":19.45,"high":20.03,"low":19.4,"open":19.7,"volume":64294700},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":19.25,"high":19.62,"low":19,"open":19.43,"volume":88020000},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":19.2,"high":19.37,"low":18.96,"open":19.21,"volume":58093400},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":19.48,"high":19.76,"low":19.25,"open":19.55,"volume":60697600},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":20.14,"high":20.17,"low":19.39,"open":19.46,"volume":72806800},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":20.1,"high":20.36,"low":19.83,"open":20.34,"volume":65407600},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":20.24,"high":20.28,"low":19.96,"open":20.06,"volume":52843800},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":20.57,"high":20.65,"low":20.3,"open":20.31,"volume":56587900},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":21.01,"high":22.28,"low":20.82,"open":20.97,"volume":103191800}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":21.36,"high":22.25,"low":21.28,"open":22.06,"volume":199002600},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":21.51,"high":21.59,"low":21.01,"open":21.34,"volume":118558200},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":21.02,"high":21.48,"low":21,"open":21.43,"volume":80451500},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":21.59,"high":21.61,"low":21.16,"open":21.17,"volume":63430400},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":21.65,"high":21.73,"low":21.1,"open":21.16,"volume":72666400},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":21.26,"high":21.65,"low":21.18,"open":21.57,"volume":71775300},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":21.78,"high":21.98,"low":21.34,"open":21.35,"volume":74465500},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":21.69,"high":21.72,"low":21.33,"open":21.64,"volume":62115500},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":21.71,"high":21.74,"low":21.41,"open":21.68,"volume":50929500},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":21.58,"high":21.74,"low":21.39,"open":21.68,"volume":53975800},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":21.33,"high":21.69,"low":21.29,"open":21.64,"volume":51673900}]},{"date":"2010-04-13","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":7577,"close":22.33,"high":22.49,"low":22.26,"open":22.42,"volume":34467900},{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":22.34,"high":22.54,"low":22.18,"open":22.4,"volume":37886300},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":22.29,"high":22.5,"low":22.2,"open":22.32,"volume":45983800},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":22.39,"high":22.64,"low":22.2,"open":22.4,"volume":45491000},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":22.59,"high":22.65,"low":22.34,"open":22.48,"volume":34942900},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":22.4,"high":22.48,"low":22.26,"open":22.43,"volume":47056500},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":22.45,"high":22.68,"low":22.25,"open":22.43,"volume":62539800},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":22.31,"high":22.41,"low":22.16,"open":22.38,"volume":40824500},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":22.55,"high":22.57,"low":22.36,"open":22.4,"volume":45528700},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":22.54,"high":22.73,"low":22.44,"open":22.69,"volume":49353000},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":22.77,"high":22.82,"low":22.47,"open":22.65,"volume":122395600}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":23.52,"high":23.69,"low":23.27,"open":23.57,"volume":159980600},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":24.22,"high":24.37,"low":23.8,"open":23.83,"volume":110819600},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":23.92,"high":24.16,"low":23.77,"open":24.06,"volume":102974900},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":24,"high":24.04,"low":23.54,"open":23.91,"volume":71310800},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":24.12,"high":24.25,"low":23.9,"open":24.2,"volume":65991400},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":23.8,"high":24.13,"low":23.54,"open":24.1,"volume":73899300},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":23.99,"high":24.06,"low":23.32,"open":23.55,"volume":73666100},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":24.04,"high":24.06,"low":23.73,"open":23.95,"volume":56963700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":23.82,"high":24.13,"low":23.81,"open":24.08,"volume":57727600},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":23.35,"high":23.88,"low":23.3,"open":23.73,"volume":78937600},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":23.26,"high":23.46,"low":22.91,"open":23.41,"volume":109052100}]},{"date":"2010-01-14","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1262183400,"date":"2009-12-30","index":7517,"close":20.59,"high":20.6,"low":20.25,"open":20.25,"volume":26273600},{"timestamp":1262269800,"date":"2009-12-31","index":7518,"close":20.4,"high":20.72,"low":20.4,"open":20.6,"volume":26429200},{"timestamp":1262615400,"date":"2010-01-04","index":7519,"close":20.88,"high":21.03,"low":20.73,"open":20.79,"volume":47800900},{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":20.87,"high":20.99,"low":20.6,"open":20.94,"volume":52357700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":20.8,"high":20.93,"low":20.67,"open":20.81,"volume":40037400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":20.6,"high":20.76,"low":20.34,"open":20.73,"volume":54041500},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":20.83,"high":20.89,"low":20.4,"open":20.54,"volume":48234700},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":20.95,"high":21.15,"low":20.82,"open":21.11,"volume":51086400},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":20.61,"high":20.9,"low":20.38,"open":20.87,"volume":69958400},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":20.96,"high":21.08,"low":20.44,"open":20.72,"volume":71446700},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":21.48,"high":21.55,"low":21.05,"open":21.11,"volume":150821600}],"post":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":20.8,"high":21.4,"low":20.77,"open":21.39,"volume":198078600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":21.05,"high":21.17,"low":20.85,"open":20.9,"volume":82573500},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":21.08,"high":21.14,"low":20.85,"open":20.99,"volume":65670100},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":20.84,"high":21.31,"low":20.68,"open":21.15,"volume":73633300},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":19.91,"high":20.79,"low":19.81,"open":20.77,"volume":116302400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":20.32,"high":20.58,"low":20.14,"open":20.24,"volume":73785600},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":20,"high":20.38,"low":19.95,"open":20.18,"volume":65298900},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":20.24,"high":20.33,"low":19.82,"open":20,"volume":74926200},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":19.92,"high":20.39,"low":19.68,"open":20.3,"volume":76974600},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":19.4,"high":20.23,"low":19.3,"open":20.13,"volume":96053900},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":19.61,"high":19.75,"low":19.44,"open":19.47,"volume":50338300}]},{"date":"2009-10-13","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":7453,"close":19.48,"high":19.78,"low":19.44,"open":19.67,"volume":42035200},{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":19.57,"high":19.79,"low":19.25,"open":19.61,"volume":64725300},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":18.9,"high":19.53,"low":18.89,"open":19.49,"volume":70648800},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":18.97,"high":19.22,"low":18.95,"open":18.95,"volume":58171800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":19.1,"high":19.27,"low":18.95,"open":19.12,"volume":56630400},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":19.63,"high":19.78,"low":19.28,"open":19.3,"volume":74185400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":19.75,"high":19.87,"low":19.47,"open":19.63,"volume":49526400},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":19.88,"high":19.98,"low":19.5,"open":19.74,"volume":74199400},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":20.17,"high":20.32,"low":19.81,"open":19.84,"volume":55944900},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":20.4,"high":20.65,"low":20.24,"open":20.38,"volume":65087300},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":20.49,"high":20.69,"low":20.35,"open":20.51,"volume":116652700}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":20.83,"high":21.27,"low":20.78,"open":21.26,"volume":164972400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":20.67,"high":20.93,"low":20.54,"open":20.81,"volume":80532900},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":20.18,"high":20.57,"low":20.02,"open":20.47,"volume":75760800},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":20.41,"high":20.48,"low":20.05,"open":20.29,"volume":68147600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":20.18,"high":20.58,"low":20.11,"open":20.47,"volume":67829000},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":19.86,"high":20.42,"low":19.66,"open":20.17,"volume":88171800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":20.12,"high":20.18,"low":19.62,"open":19.87,"volume":66659000},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":19.78,"high":20.4,"low":19.61,"open":20.4,"volume":82639200},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":19.83,"high":20.04,"low":19.56,"open":19.78,"volume":63005700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":19.74,"high":20.13,"low":19.67,"open":20.01,"volume":68171500},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":19.03,"high":19.75,"low":19.02,"open":19.6,"volume":87595200}]},{"date":"2009-07-14","estimated":0.08,"reported":-0.07,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":7389,"close":16.38,"high":16.66,"low":16.27,"open":16.45,"volume":59308200},{"timestamp":1246368600,"date":"2009-06-30","index":7390,"close":16.55,"high":16.64,"low":16.24,"open":16.38,"volume":67489500},{"timestamp":1246455000,"date":"2009-07-01","index":7391,"close":17.04,"high":17.31,"low":16.67,"open":16.67,"volume":92515000},{"timestamp":1246541400,"date":"2009-07-02","index":7392,"close":16.72,"high":16.95,"low":16.68,"open":16.87,"volume":54945500},{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":16.54,"high":16.84,"low":16.37,"open":16.61,"volume":47324300},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":16.25,"high":16.93,"low":16.2,"open":16.83,"volume":69194600},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":15.94,"high":16.36,"low":15.78,"open":16.31,"volume":80897100},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":16.02,"high":16.28,"low":15.96,"open":16.09,"volume":65658200},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":16.04,"high":16.22,"low":15.86,"open":15.98,"volume":51148600},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":16.49,"high":16.54,"low":15.9,"open":16.15,"volume":61791800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":16.83,"high":16.89,"low":16.46,"open":16.5,"volume":95548700}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":18.05,"high":18.19,"low":17.72,"open":17.99,"volume":186137900},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":18.5,"high":18.59,"low":17.94,"open":17.94,"volume":90052900},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":18.79,"high":18.81,"low":18.25,"open":18.5,"volume":84212400},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":18.9,"high":18.93,"low":18.52,"open":18.86,"volume":77865900},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":18.9,"high":18.92,"low":18.51,"open":18.9,"volume":63780400},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":19.14,"high":19.28,"low":18.84,"open":18.87,"volume":141096200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":19.48,"high":19.58,"low":18.99,"open":19.09,"volume":151443300},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":19.36,"high":19.4,"low":19.01,"open":19.13,"volume":51683400},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":19.47,"high":19.49,"low":19.15,"open":19.29,"volume":42326100},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":19.37,"high":19.46,"low":19.05,"open":19.29,"volume":60037100},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":19.4,"high":19.44,"low":19.11,"open":19.29,"volume":50331700}]},{"date":"2009-04-14","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":7326,"close":14.72,"high":15.1,"low":14.48,"open":15.09,"volume":55433000},{"timestamp":1238506200,"date":"2009-03-31","index":7327,"close":15.03,"high":15.37,"low":14.9,"open":14.91,"volume":62044500},{"timestamp":1238592600,"date":"2009-04-01","index":7328,"close":15.03,"high":15.32,"low":14.62,"open":14.77,"volume":75052800},{"timestamp":1238679000,"date":"2009-04-02","index":7329,"close":15.7,"high":16,"low":15.26,"open":15.38,"volume":77688000},{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":15.95,"high":15.96,"low":15.35,"open":15.63,"volume":51137100},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":15.86,"high":15.87,"low":15.45,"open":15.65,"volume":47650800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":15.45,"high":15.78,"low":15.26,"open":15.6,"volume":52741800},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":15.27,"high":15.73,"low":15.15,"open":15.35,"volume":68332300},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":15.98,"high":16.07,"low":15.6,"open":15.62,"volume":58560100},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":15.98,"high":16.09,"low":15.56,"open":15.81,"volume":45423200},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":16.01,"high":16.39,"low":15.8,"open":15.98,"volume":92083600}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":15.62,"high":15.68,"low":15.11,"open":15.36,"volume":152727500},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":15.89,"high":15.93,"low":15.4,"open":15.84,"volume":68775100},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":15.6,"high":15.89,"low":15.45,"open":15.88,"volume":67299700},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":15,"high":15.37,"low":15,"open":15.36,"volume":66489000},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":15.36,"high":15.52,"low":14.96,"open":14.98,"volume":85204200},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":15.67,"high":16.11,"low":15.08,"open":15.19,"volume":95293600},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":15.53,"high":15.79,"low":15.1,"open":15.68,"volume":74517400},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":15.62,"high":15.74,"low":15.3,"open":15.61,"volume":67621900},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":15.28,"high":15.63,"low":15.21,"open":15.31,"volume":64601800},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":15.05,"high":15.41,"low":15.04,"open":15.12,"volume":55510200},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":15.35,"high":15.55,"low":15.07,"open":15.2,"volume":60855600}]},{"date":"2009-01-15","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":7266,"close":14.66,"high":14.92,"low":14.56,"open":14.71,"volume":34063800},{"timestamp":1230906600,"date":"2009-01-02","index":7267,"close":15.2,"high":15.25,"low":14.47,"open":14.69,"volume":52208200},{"timestamp":1231165800,"date":"2009-01-05","index":7268,"close":14.91,"high":15.29,"low":14.81,"open":15.07,"volume":57320400},{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":15.37,"high":15.51,"low":15.08,"open":15.09,"volume":61631400},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":14.44,"high":15.06,"low":14.34,"open":14.79,"volume":131389200},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":14.55,"high":14.57,"low":14.25,"open":14.45,"volume":63101600},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":14.15,"high":14.6,"low":14.02,"open":14.59,"volume":45551100},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":13.79,"high":14.3,"low":13.62,"open":14.16,"volume":54082500},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":13.67,"high":14.18,"low":13.45,"open":13.59,"volume":65565100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":13.08,"high":13.63,"low":12.97,"open":13.46,"volume":69549600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":13.29,"high":13.45,"low":12.71,"open":13.01,"volume":73153900}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":13.74,"high":13.96,"low":13.27,"open":13.88,"volume":83985300},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":12.86,"high":13.74,"low":12.81,"open":13.56,"volume":71563900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":13.26,"high":13.26,"low":12.5,"open":13.01,"volume":56622000},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":12.82,"high":13.07,"low":12.55,"open":12.83,"volume":72704000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":13.12,"high":13.39,"low":12.58,"open":12.85,"volume":63162200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":13.38,"high":13.58,"low":13.03,"open":13.08,"volume":49562500},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":13.81,"high":13.95,"low":13.5,"open":13.51,"volume":45615800},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":14.01,"high":14.27,"low":13.79,"open":14.13,"volume":57065400},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":13.37,"high":13.85,"low":13.31,"open":13.85,"volume":51354500},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":12.9,"high":13.5,"low":12.9,"open":13.45,"volume":47000100},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":13.63,"high":13.71,"low":12.75,"open":12.82,"volume":69886500}]},{"date":"2008-10-14","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":7202,"close":18.73,"high":18.8,"low":17.8,"open":18.08,"volume":84089900},{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":18.52,"high":18.69,"low":18.06,"open":18.5,"volume":74450600},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":17.2,"high":18.26,"low":17.13,"open":18.24,"volume":80680400},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":17.31,"high":17.91,"low":17.2,"open":17.5,"volume":83407600},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":16.93,"high":17.42,"low":16.19,"open":16.97,"volume":111110100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":16.02,"high":17.4,"low":16,"open":17.08,"volume":90115400},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":16.25,"high":16.83,"low":15.49,"open":15.61,"volume":124271200},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":15.6,"high":17.05,"low":15.54,"open":16.71,"volume":106013200},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":15.19,"high":15.89,"low":14.26,"open":15.01,"volume":166831600},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":16.99,"high":17.08,"low":15.69,"open":16.18,"volume":99262800},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":15.93,"high":17.46,"low":15.63,"open":17.43,"volume":124442300}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":14.99,"high":16.42,"low":14.98,"open":16.14,"volume":141131200},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":15.88,"high":15.97,"low":14.48,"open":15.23,"volume":120891700},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":15.5,"high":16.31,"low":15.27,"open":15.36,"volume":93872200},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":16.04,"high":16.11,"low":15.44,"open":15.5,"volume":74062300},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":15.25,"high":15.89,"low":15.21,"open":15.71,"volume":78715200},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":14.58,"high":15.19,"low":14.25,"open":15.19,"volume":78516000},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":14.51,"high":14.95,"low":13.9,"open":14.6,"volume":85195700},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":14.28,"high":14.85,"low":13.37,"open":13.39,"volume":96012400},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":14.25,"high":14.86,"low":13.86,"open":14.06,"volume":80541800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":15.86,"high":15.91,"low":14.36,"open":14.58,"volume":102361500},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":14.94,"high":15.77,"low":14.91,"open":15.6,"volume":99351500}]},{"date":"2008-07-15","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":7138,"close":21.48,"high":21.9,"low":21.34,"open":21.41,"volume":50166900},{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":21.57,"high":21.83,"low":21.12,"open":21.29,"volume":66857400},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":20.93,"high":21.81,"low":20.87,"open":21.63,"volume":47772900},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":20.66,"high":20.8,"low":20.26,"open":20.62,"volume":41363800},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":20.71,"high":21.26,"low":20.29,"open":20.78,"volume":47325800},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":20.92,"high":21.13,"low":20.31,"open":20.7,"volume":58443500},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":19.81,"high":20.9,"low":19.76,"open":20.86,"volume":68343100},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":20.62,"high":20.77,"low":19.71,"open":19.85,"volume":93629500},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":20.64,"high":21.18,"low":19.99,"open":20.28,"volume":74358200},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":20.47,"high":21.15,"low":20.32,"open":21.02,"volume":49072300},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":20.71,"high":21.18,"low":20.22,"open":20.25,"volume":100047200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":20.91,"high":21.15,"low":20.23,"open":21.03,"volume":87306000},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":21.99,"high":22.4,"low":21.04,"open":21.25,"volume":94030200},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":22.09,"high":22.17,"low":21.47,"open":21.89,"volume":54733400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":22.09,"high":22.25,"low":21.95,"open":22.2,"volume":48686600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":22.09,"high":22.12,"low":21.63,"open":21.72,"volume":74321500},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":22.3,"high":22.62,"low":22.02,"open":22.2,"volume":56708400},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":21.67,"high":22.14,"low":21.62,"open":22.05,"volume":61416300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":22.01,"high":22.08,"low":21.56,"open":21.8,"volume":40234600},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":21.67,"high":22,"low":21.61,"open":21.87,"volume":49863200},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":22.23,"high":22.25,"low":21.64,"open":21.67,"volume":47493600},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":22.23,"high":22.45,"low":21.28,"open":22.3,"volume":52616100}]},{"date":"2008-04-15","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":7075,"close":21.97,"high":22,"low":21.4,"open":21.51,"volume":55507200},{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":21.85,"high":22.03,"low":21.65,"open":22.03,"volume":43778700},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":21.93,"high":22.1,"low":21.53,"open":21.7,"volume":45300800},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":21.87,"high":22.18,"low":21.67,"open":21.94,"volume":41385700},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":21.75,"high":22.09,"low":21.66,"open":21.92,"volume":39684800},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":21.08,"high":21.54,"low":21.04,"open":21.39,"volume":55225500},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":21.42,"high":21.43,"low":20.77,"open":21.06,"volume":63451700},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":22.08,"high":22.44,"low":21.55,"open":21.57,"volume":72043600},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":21.24,"high":21.91,"low":21.11,"open":21.81,"volume":66927100},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":20.69,"high":21.3,"low":20.64,"open":21.12,"volume":60084300},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":20.91,"high":20.94,"low":20.5,"open":20.91,"volume":93477400}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":22.13,"high":22.48,"low":21.86,"open":22.43,"volume":109029400},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":22.11,"high":22.3,"low":21.92,"open":22.17,"volume":57733400},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":22.55,"high":22.63,"low":22.23,"open":22.57,"volume":68281200},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":22.46,"high":22.58,"low":22.33,"open":22.5,"volume":47810500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":21.99,"high":22.41,"low":21.87,"open":22.28,"volume":56298500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":22.56,"high":22.57,"low":22,"open":22.19,"volume":61977900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":22.69,"high":23.02,"low":22.34,"open":22.58,"volume":51298500},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":22.56,"high":22.64,"low":22.06,"open":22.63,"volume":47604400},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":22.71,"high":22.84,"low":22.33,"open":22.43,"volume":47695200},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":22.62,"high":22.8,"low":22.45,"open":22.63,"volume":40664300},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":22.26,"high":22.76,"low":22.14,"open":22.73,"volume":56505700}]},{"date":"2008-01-15","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":7013,"close":26.66,"high":27,"low":26.59,"open":26.63,"volume":23687800},{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":25.35,"high":26.34,"low":24.95,"open":26.28,"volume":84278800},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":24.67,"high":25.4,"low":24.38,"open":25.37,"volume":85190500},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":22.67,"high":23.6,"low":22.35,"open":23.46,"volume":174093400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":22.88,"high":23.03,"low":22.36,"open":22.8,"volume":112063700},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":22.26,"high":23.13,"low":22.23,"open":22.92,"volume":80520800},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":22.75,"high":22.87,"low":22.26,"open":22.4,"volume":73239600},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":22.54,"high":22.7,"low":22.2,"open":22.57,"volume":81185100},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":21.99,"high":22.36,"low":21.77,"open":22.25,"volume":75915200},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":23.08,"high":23.2,"low":22.41,"open":22.89,"volume":85033000},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":22.69,"high":23.2,"low":22.51,"open":23,"volume":129312400}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":19.88,"high":20.39,"low":19.7,"open":20.03,"volume":309347600},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":19.33,"high":20.05,"low":19.21,"open":20.02,"volume":172761000},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":19,"high":19.65,"low":18.95,"open":19.39,"volume":143864100},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":18.61,"high":19,"low":18.05,"open":18.2,"volume":146951600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":19.98,"high":20.21,"low":18.24,"open":18.33,"volume":173781800},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":20.69,"high":20.74,"low":20.07,"open":20.15,"volume":90383900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":20,"high":21.28,"low":20,"open":21.27,"volume":104701200},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":20.29,"high":20.3,"low":19.62,"open":19.88,"volume":68633200},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":20.5,"high":20.61,"low":20.25,"open":20.44,"volume":78365800},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":20.69,"high":21.22,"low":20.29,"open":20.36,"volume":96055500},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":21.1,"high":21.34,"low":20.36,"open":20.44,"volume":100753400}]},{"date":"2007-10-16","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":6951,"close":26.38,"high":26.58,"low":26.16,"open":26.28,"volume":45948000},{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":25.81,"high":26.05,"low":25.57,"open":25.89,"volume":76290500},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":25.6,"high":25.83,"low":25.37,"open":25.8,"volume":44415700},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":25.54,"high":25.94,"low":25.49,"open":25.8,"volume":72211600},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":25.66,"high":25.76,"low":25.47,"open":25.5,"volume":34606900},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":25.84,"high":25.86,"low":25.55,"open":25.68,"volume":43878600},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":25.88,"high":25.93,"low":25.63,"open":25.88,"volume":38317200},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":25.43,"high":26.18,"low":25.16,"open":25.87,"volume":91274900},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":25.55,"high":25.68,"low":25.33,"open":25.6,"volume":48670300},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":25.75,"high":26.07,"low":25.57,"open":25.64,"volume":74615900},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":25.48,"high":25.98,"low":25.27,"open":25.72,"volume":107955700}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":26.72,"high":26.98,"low":26.25,"open":26.79,"volume":187866100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":26.97,"high":26.98,"low":26.47,"open":26.51,"volume":66200000},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":26.3,"high":26.85,"low":26.27,"open":26.84,"volume":80777400},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":26.64,"high":26.69,"low":25.85,"open":25.95,"volume":62800500},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":26.8,"high":26.82,"low":26.16,"open":26.62,"volume":67310100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":26.01,"high":26.39,"low":25.46,"open":26.33,"volume":89794300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":25.89,"high":26.25,"low":25.53,"open":26.18,"volume":57691300},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":25.94,"high":26.45,"low":25.78,"open":26.26,"volume":61642300},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":26.26,"high":26.35,"low":26,"open":26.05,"volume":53264600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":26.27,"high":26.37,"low":26.1,"open":26.11,"volume":41449000},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":26.9,"high":26.9,"low":26.35,"open":26.37,"volume":64819100}]},{"date":"2007-07-17","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":6887,"close":24.27,"high":24.3,"low":23.86,"open":23.88,"volume":48790600},{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":24.59,"high":24.6,"low":24.26,"open":24.31,"volume":29204400},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":24.6,"high":24.69,"low":24.43,"open":24.48,"volume":36687300},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":24.68,"high":24.85,"low":24.51,"open":24.52,"volume":51408200},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":24.96,"high":25.02,"low":24.79,"open":24.81,"volume":76331300},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":24.97,"high":25.18,"low":24.75,"open":24.78,"volume":64931900},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":24.57,"high":24.9,"low":24.45,"open":24.82,"volume":56054600},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":26,"high":26,"low":24.57,"open":24.75,"volume":134702600},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":25.97,"high":26,"low":25.68,"open":25.8,"volume":64189600},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":25.95,"high":26.04,"low":25.83,"open":25.93,"volume":50045600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":26.33,"high":26.52,"low":25.98,"open":26.06,"volume":122061900}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":25.06,"high":25.34,"low":24.81,"open":24.96,"volume":134435700},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":25.26,"high":25.32,"low":25.09,"open":25.13,"volume":62612300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":24.55,"high":25.3,"low":24.48,"open":25.28,"volume":95624900},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":24.72,"high":24.97,"low":24.57,"open":24.62,"volume":56431300},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":24.53,"high":24.9,"low":24.41,"open":24.41,"volume":68543100},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":24.5,"high":24.72,"low":24.37,"open":24.68,"volume":50743000},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":24,"high":24.44,"low":23.63,"open":24.34,"volume":86328700},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":23.54,"high":24.05,"low":23.53,"open":23.89,"volume":79410500},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":23.85,"high":24.15,"low":23.55,"open":23.62,"volume":69472300},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":23.62,"high":24.18,"low":23.59,"open":24.1,"volume":61619000},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":23.8,"high":23.96,"low":23.22,"open":23.56,"volume":92766600}]},{"date":"2007-04-17","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":6824,"close":19.13,"high":19.24,"low":19.03,"open":19.15,"volume":54240600},{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":19.31,"high":19.4,"low":19.19,"open":19.22,"volume":53274700},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":19.38,"high":19.44,"low":19.23,"open":19.35,"volume":49475500},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":19.58,"high":19.58,"low":19.26,"open":19.29,"volume":36683100},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":20.1,"high":20.24,"low":19.85,"open":19.88,"volume":117593100},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":20.68,"high":20.74,"low":20.07,"open":20.1,"volume":94796500},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":20.47,"high":20.73,"low":20.42,"open":20.59,"volume":90710100},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":20.5,"high":20.55,"low":20.25,"open":20.38,"volume":63681100},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":20.46,"high":20.48,"low":20.25,"open":20.41,"volume":44046400},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":20.69,"high":20.73,"low":20.39,"open":20.41,"volume":56647300},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":20.98,"high":21,"low":20.66,"open":20.67,"volume":104587400}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":21.35,"high":21.48,"low":21,"open":21.32,"volume":112621700},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":21.81,"high":21.9,"low":21.14,"open":21.16,"volume":97553200},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":22.16,"high":22.2,"low":21.66,"open":22.05,"volume":120196700},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":21.91,"high":22.13,"low":21.79,"open":22.03,"volume":55767600},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":21.94,"high":22.09,"low":21.74,"open":21.95,"volume":85220200},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":22.26,"high":22.3,"low":21.8,"open":21.99,"volume":68950800},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":22.09,"high":22.22,"low":22,"open":22.13,"volume":62587700},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":21.87,"high":22.09,"low":21.82,"open":21.92,"volume":48819400},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":21.5,"high":21.85,"low":21.48,"open":21.78,"volume":60430900},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":21.8,"high":21.83,"low":21.45,"open":21.56,"volume":60719800},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":21.93,"high":22.07,"low":21.75,"open":21.81,"volume":68653800}]},{"date":"2007-01-16","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":6761,"close":20.42,"high":20.48,"low":20.33,"open":20.4,"volume":29665000},{"timestamp":1167402600,"date":"2006-12-29","index":6762,"close":20.25,"high":20.53,"low":20.23,"open":20.34,"volume":37099300},{"timestamp":1167834600,"date":"2007-01-03","index":6763,"close":20.35,"high":20.88,"low":20.14,"open":20.45,"volume":69001200},{"timestamp":1167921000,"date":"2007-01-04","index":6764,"close":21.17,"high":21.33,"low":20.56,"open":20.63,"volume":88902300},{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":21.1,"high":21.15,"low":20.76,"open":21.09,"volume":64550800},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":21.01,"high":21.34,"low":20.95,"open":21.25,"volume":52839100},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":21.03,"high":21.21,"low":20.86,"open":21.18,"volume":54381000},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":21.52,"high":21.62,"low":21.03,"open":21.09,"volume":76346900},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":21.92,"high":22.05,"low":21.03,"open":21.61,"volume":99263900},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":22.13,"high":22.15,"low":21.62,"open":21.79,"volume":90707700},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":22.3,"high":22.3,"low":21.78,"open":22.1,"volume":132197800}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":21.04,"high":21.5,"low":20.78,"open":21.25,"volume":192479200},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":20.65,"high":20.9,"low":20.5,"open":20.89,"volume":101259500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":20.82,"high":20.87,"low":20.6,"open":20.62,"volume":64459100},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":20.79,"high":21.02,"low":20.65,"open":20.92,"volume":77064300},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":20.55,"high":20.88,"low":20.46,"open":20.85,"volume":66796000},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":20.84,"high":20.88,"low":20.57,"open":20.6,"volume":55953800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":20.6,"high":21.04,"low":20.6,"open":20.87,"volume":57199100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":20.53,"high":20.9,"low":20.51,"open":20.69,"volume":62234300},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":20.89,"high":21.14,"low":20.7,"open":20.8,"volume":99681400},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":20.93,"high":21.13,"low":20.82,"open":21.09,"volume":61693700},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":20.96,"high":21.02,"low":20.69,"open":20.96,"volume":47840000}]},{"date":"2006-10-17","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":20.57,"high":20.79,"low":20.17,"open":20.4,"volume":80567600},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":20.82,"high":20.88,"low":20.49,"open":20.5,"volume":78890600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":20.78,"high":20.98,"low":20.66,"open":20.8,"volume":53715500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":20.63,"high":20.7,"low":20.41,"open":20.61,"volume":63556800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":20.62,"high":20.79,"low":20.46,"open":20.52,"volume":46476300},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":20.89,"high":21.02,"low":20.42,"open":20.53,"volume":73980400},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":20.89,"high":21.28,"low":20.74,"open":20.76,"volume":106865400},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":21.49,"high":21.55,"low":20.95,"open":21.11,"volume":81941100},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":21.6,"high":21.85,"low":21.38,"open":21.4,"volume":78944400},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":21.61,"high":22.03,"low":21.56,"open":21.93,"volume":93626600},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":20.9,"high":21.23,"low":20.83,"open":21.19,"volume":117951400}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":21.11,"high":21.63,"low":21.03,"open":21.6,"volume":115013500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.03,"high":21.19,"low":20.63,"open":21,"volume":73635800},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":21.33,"high":21.45,"low":21.05,"open":21.18,"volume":61151200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":21.45,"high":21.6,"low":21.12,"open":21.28,"volume":53105200},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":21.62,"high":21.84,"low":21.45,"open":21.46,"volume":62841600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":21.72,"high":21.84,"low":21.53,"open":21.55,"volume":53309500},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.77,"high":21.83,"low":21.61,"open":21.75,"volume":44042700},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":21.1,"high":21.77,"low":20.9,"open":21.68,"volume":99919800},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.26,"high":21.33,"low":20.96,"open":21.02,"volume":41171900},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.34,"high":21.43,"low":21.19,"open":21.32,"volume":55491300},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":21.02,"high":21.42,"low":20.96,"open":21.37,"volume":57883600}]},{"date":"2006-07-19","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":18.75,"high":19.26,"low":18.74,"open":19.2,"volume":51632300},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":18.85,"high":18.94,"low":18.75,"open":18.81,"volume":35026000},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":18.56,"high":18.95,"low":18.5,"open":18.71,"volume":57542500},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":18.18,"high":18.72,"low":18.11,"open":18.64,"volume":43060600},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":18.67,"high":18.67,"low":18,"open":18.06,"volume":76813100},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":17.88,"high":18.58,"low":17.87,"open":18.57,"volume":76732200},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":17.72,"high":18.08,"low":17.69,"open":17.81,"volume":78659200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":17.88,"high":18.1,"low":17.68,"open":17.72,"volume":65420500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":17.84,"high":18.12,"low":17.67,"open":17.84,"volume":63855500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":18.21,"high":18.27,"low":17.63,"open":17.95,"volume":69040900},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":18.49,"high":18.64,"low":18.05,"open":18.25,"volume":84949400}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":17.1,"high":18,"low":17.07,"open":17.97,"volume":136083600},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":17.15,"high":17.4,"low":16.84,"open":17,"volume":82603200},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.48,"high":17.66,"low":17.15,"open":17.18,"volume":54838700},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.54,"high":17.77,"low":17.31,"open":17.48,"volume":47364300},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":17.5,"high":17.74,"low":17.25,"open":17.59,"volume":58194900},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":17.47,"high":17.88,"low":17.42,"open":17.74,"volume":54399100},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":18.18,"high":18.26,"low":17.58,"open":17.6,"volume":67306400},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":18,"high":18.16,"low":17.98,"open":18.08,"volume":42813200},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":17.66,"high":17.89,"low":17.5,"open":17.89,"volume":39658000},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":17.59,"high":17.79,"low":17.56,"open":17.66,"volume":41676800},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":17.33,"high":17.5,"low":17.22,"open":17.49,"volume":58432000}]},{"date":"2006-04-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":19.3,"high":19.5,"low":19.25,"open":19.39,"volume":67093000},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":19.48,"high":19.53,"low":19.28,"open":19.34,"volume":73019400},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":19.38,"high":19.6,"low":19.33,"open":19.49,"volume":51707700},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":19.24,"high":19.56,"low":19.24,"open":19.46,"volume":54523300},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":19.36,"high":19.47,"low":19.25,"open":19.3,"volume":52152400},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":19.16,"high":19.46,"low":19.12,"open":19.43,"volume":60169600},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":19.12,"high":19.27,"low":19.1,"open":19.14,"volume":44072500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":19.45,"high":19.59,"low":19.17,"open":19.19,"volume":77378500},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":19.19,"high":19.53,"low":18.99,"open":19.41,"volume":76273800},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":19.39,"high":19.48,"low":18.6,"open":19.26,"volume":78082100},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":19.56,"high":19.6,"low":19.2,"open":19.32,"volume":103771800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":19.45,"high":19.94,"low":19.4,"open":19.77,"volume":127052000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":19.06,"high":20,"low":19.02,"open":19.52,"volume":92182400},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":18.91,"high":19.25,"low":18.9,"open":18.93,"volume":67594200},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":19.15,"high":19.2,"low":18.75,"open":18.94,"volume":90281100},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":19.49,"high":19.58,"low":19.12,"open":19.15,"volume":85359800},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":20.08,"high":20.2,"low":19.2,"open":19.39,"volume":134460200},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":19.98,"high":20.27,"low":19.91,"open":19.99,"volume":89978400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":19.49,"high":20.16,"low":19.46,"open":20.06,"volume":75869800},{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":19.59,"high":19.72,"low":19.51,"open":19.64,"volume":52909500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":19.16,"high":19.87,"low":19.12,"open":19.52,"volume":68692200},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":19.34,"high":19.45,"low":19.21,"open":19.28,"volume":42441200}]},{"date":"2006-01-17","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":24.96,"high":25.15,"low":24.87,"open":25.01,"volume":31681600},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":25.57,"high":25.64,"low":24.9,"open":25.19,"volume":56401200},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":25.91,"high":25.94,"low":25.59,"open":25.6,"volume":46188800},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":26.27,"high":26.47,"low":25.91,"open":25.93,"volume":54876800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":26.31,"high":26.63,"low":26.21,"open":26.48,"volume":45703200},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":26.47,"high":26.51,"low":26.09,"open":26.39,"volume":39457800},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":26.12,"high":26.41,"low":25.92,"open":26.29,"volume":47031300},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":26.14,"high":26.33,"low":25.9,"open":26.13,"volume":52999900},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":25.97,"high":26.52,"low":25.87,"open":26.05,"volume":54026700},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":25.79,"high":26.18,"low":25.54,"open":25.96,"volume":46308900},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":25.52,"high":25.75,"low":25.32,"open":25.59,"volume":88055500}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":22.6,"high":23.06,"low":22.36,"open":22.87,"volume":282028400},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":22.4,"high":22.87,"low":22.39,"open":22.8,"volume":196293400},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":21.76,"high":22.47,"low":21.75,"open":22.44,"volume":155195000},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":21.35,"high":21.93,"low":21.1,"open":21.92,"volume":155081900},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":21.28,"high":21.59,"low":21.24,"open":21.53,"volume":105641800},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":21.21,"high":21.42,"low":21.1,"open":21.4,"volume":110311300},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":21.49,"high":21.75,"low":21.27,"open":21.4,"volume":101961600},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":21.67,"high":21.9,"low":21.55,"open":21.75,"volume":75188600},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":21.65,"high":21.93,"low":21.59,"open":21.83,"volume":60422500},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":21.26,"high":21.71,"low":21.25,"open":21.69,"volume":79350800},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":21.55,"high":21.59,"low":21.23,"open":21.24,"volume":71658400}]},{"date":"2005-10-18","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.5,"high":24.92,"low":24.41,"open":24.64,"volume":52847800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24.07,"high":24.59,"low":24.07,"open":24.55,"volume":45711500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.76,"high":24.24,"low":23.5,"open":24.12,"volume":61527000},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":23.82,"high":23.96,"low":23.74,"open":23.85,"volume":30718200},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.42,"high":23.89,"low":23.33,"open":23.85,"volume":38495300},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":23.42,"high":23.58,"low":23.29,"open":23.52,"volume":41646800},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":23.24,"high":23.29,"low":22.79,"open":23.08,"volume":77117900},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.2,"high":23.47,"low":22.91,"open":23.33,"volume":68060200},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":23.23,"high":23.29,"low":23,"open":23.23,"volume":44232300},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":23.46,"high":23.48,"low":23.12,"open":23.18,"volume":45289800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":23.72,"high":23.99,"low":23.48,"open":23.58,"volume":78862600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":23.69,"high":23.71,"low":22.75,"open":22.99,"volume":91423500},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.62,"high":23.78,"low":23.45,"open":23.59,"volume":62486500},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.15,"high":23.85,"low":23.13,"open":23.76,"volume":63304300},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":23.1,"high":23.32,"low":22.9,"open":23.26,"volume":53173300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.11,"high":23.3,"low":22.83,"open":22.94,"volume":54626000},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.07,"high":23.3,"low":22.99,"open":23.06,"volume":51506100},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":22.84,"high":23.19,"low":22.83,"open":23.04,"volume":41690800},{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":23.33,"high":23.37,"low":22.78,"open":22.98,"volume":55358800},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":23.5,"high":23.69,"low":23.42,"open":23.44,"volume":58127600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":22.65,"high":23.27,"low":22.53,"open":23.18,"volume":84900700},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":23.37,"high":23.4,"low":22.7,"open":22.74,"volume":63804900}]},{"date":"2005-07-19","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":26.68,"high":26.76,"low":26.08,"open":26.13,"volume":42739100},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":26.5,"high":26.99,"low":26.46,"open":26.72,"volume":45479700},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":26.56,"high":26.56,"low":26.15,"open":26.27,"volume":45597400},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":27.28,"high":27.28,"low":26.58,"open":26.64,"volume":45807100},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":27.7,"high":27.7,"low":27.34,"open":27.39,"volume":45578400},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":27.75,"high":27.86,"low":27.43,"open":27.64,"volume":40837400},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":27.59,"high":27.8,"low":27.54,"open":27.69,"volume":44086700},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":27.88,"high":28.13,"low":27.73,"open":27.9,"volume":68554200},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":28.3,"high":28.33,"low":27.81,"open":27.96,"volume":43558000},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":28.23,"high":28.32,"low":28,"open":28.21,"volume":36667600},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":28.71,"high":28.84,"low":28.41,"open":28.62,"volume":90418200}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":27.44,"high":27.45,"low":26.85,"open":27.09,"volume":125881500},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":27.03,"high":27.54,"low":26.98,"open":27.52,"volume":62008800},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":26.75,"high":27.24,"low":26.75,"open":27.16,"volume":54527900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":26.52,"high":26.91,"low":26.43,"open":26.85,"volume":49767600},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":26.89,"high":27,"low":26.53,"open":26.66,"volume":51978200},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":27.06,"high":27.13,"low":26.62,"open":26.85,"volume":48199200},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":27.34,"high":27.43,"low":26.96,"open":27.07,"volume":54438300},{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":27.14,"high":27.34,"low":27.14,"open":27.29,"volume":41287900},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":27.11,"high":27.38,"low":27.1,"open":27.24,"volume":34737200},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":27.56,"high":27.63,"low":27.15,"open":27.19,"volume":40887400},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":27.64,"high":27.66,"low":27.45,"open":27.47,"volume":32677200}]},{"date":"2005-04-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":23.13,"high":23.25,"low":22.97,"open":23,"volume":48086400},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":23.05,"high":23.31,"low":23,"open":23.21,"volume":53942200},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":23.41,"high":23.42,"low":23.02,"open":23.02,"volume":53264800},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":23.29,"high":23.7,"low":23.25,"open":23.38,"volume":45961000},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":23.12,"high":23.34,"low":23.05,"open":23.3,"volume":41972300},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":23.22,"high":23.25,"low":22.64,"open":23.12,"volume":84545900},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":22.82,"high":23.18,"low":22.7,"open":23.14,"volume":54061100},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":22.49,"high":22.8,"low":22.47,"open":22.74,"volume":68014000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":22.12,"high":22.5,"low":21.94,"open":22.22,"volume":92484400},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":22.21,"high":22.49,"low":22.1,"open":22.23,"volume":53761600},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":22.63,"high":22.69,"low":22.3,"open":22.51,"volume":83774200}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":22.66,"high":23.44,"low":22.63,"open":23.4,"volume":110176600},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":23.36,"high":23.39,"low":22.93,"open":22.98,"volume":87063100},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":23.24,"high":23.31,"low":23.06,"open":23.27,"volume":65435600},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":23.41,"high":23.55,"low":23.21,"open":23.33,"volume":53857700},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":23.32,"high":23.9,"low":23.19,"open":23.23,"volume":71256500},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":23.51,"high":23.62,"low":23.1,"open":23.18,"volume":56785200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":23.19,"high":23.62,"low":23.12,"open":23.35,"volume":57393400},{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":23.52,"high":23.59,"low":23.06,"open":23.43,"volume":55078900},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":23.55,"high":23.57,"low":23.35,"open":23.5,"volume":41187800},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":23.83,"high":23.91,"low":23.42,"open":23.46,"volume":67738300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":24.11,"high":24.2,"low":23.67,"open":23.82,"volume":62027600}]},{"date":"2005-01-11","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1104244200,"date":"2004-12-28","index":6256,"close":23.28,"high":23.54,"low":23.25,"open":23.36,"volume":41466900},{"timestamp":1104330600,"date":"2004-12-29","index":6257,"close":23.25,"high":23.54,"low":23.13,"open":23.16,"volume":48375600},{"timestamp":1104417000,"date":"2004-12-30","index":6258,"close":23.25,"high":23.43,"low":23.17,"open":23.23,"volume":32584800},{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":23.39,"high":23.49,"low":23.24,"open":23.35,"volume":31951800},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":23.07,"high":23.79,"low":23.05,"open":23.64,"volume":64246900},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":22.61,"high":23.21,"low":22.35,"open":23.19,"volume":93729100},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":22.39,"high":22.78,"low":22.37,"open":22.47,"volume":73848800},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":22.46,"high":22.73,"low":22.41,"open":22.58,"volume":63440900},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":22.8,"high":22.93,"low":22.47,"open":22.73,"volume":82523000},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":22.88,"high":23.02,"low":22.75,"open":22.91,"volume":65393900},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":22.54,"high":22.78,"low":22.4,"open":22.71,"volume":114083400}],"post":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":23.16,"high":23.33,"low":22.87,"open":23.22,"volume":143219700},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":22.82,"high":23.21,"low":22.75,"open":23.11,"volume":73856600},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":23.02,"high":23.13,"low":22.9,"open":22.96,"volume":65148200},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":22.94,"high":22.95,"low":22.64,"open":22.87,"volume":63728200},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":22.6,"high":22.97,"low":22.55,"open":22.96,"volume":71776900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":22.58,"high":22.83,"low":22.4,"open":22.52,"volume":68547100},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.42,"high":22.71,"low":22.38,"open":22.58,"volume":80971200},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":21.99,"high":22.54,"low":21.89,"open":22.49,"volume":83759500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.26,"high":22.54,"low":22.17,"open":22.22,"volume":94826800},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.42,"high":22.59,"low":22.3,"open":22.49,"volume":69891500},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.31,"high":22.52,"low":22.17,"open":22.38,"volume":78986900}]},{"date":"2004-10-12","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":19.68,"high":20.35,"low":19.64,"open":20.09,"volume":78060400},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":20.07,"high":20.26,"low":19.72,"open":19.77,"volume":63569000},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":20.06,"high":20.38,"low":19.83,"open":20.17,"volume":72528600},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":20.85,"high":20.92,"low":20.23,"open":20.3,"volume":73823500},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":21.13,"high":21.35,"low":20.85,"open":21.17,"volume":74330300},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":21.32,"high":21.48,"low":20.98,"open":21.04,"volume":72053700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":21.13,"high":21.3,"low":20.94,"open":21.17,"volume":57720900},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":21.24,"high":21.57,"low":21.09,"open":21.11,"volume":74716700},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":20.55,"high":21.27,"low":20.49,"open":21.05,"volume":67165500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":20.61,"high":20.84,"low":20.31,"open":20.68,"volume":49603700},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":20.28,"high":20.52,"low":20.22,"open":20.32,"volume":78499600}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":20.99,"high":21.53,"low":20.86,"open":21.36,"volume":149009700},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":20.51,"high":21.05,"low":20.45,"open":20.98,"volume":83884100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":20.61,"high":20.83,"low":20.38,"open":20.67,"volume":69746900},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":20.79,"high":20.8,"low":20.35,"open":20.56,"volume":60292700},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":20.8,"high":21.31,"low":20.76,"open":21.06,"volume":84806900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":21.45,"high":21.46,"low":20.73,"open":20.73,"volume":81351700},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":21.69,"high":21.91,"low":21.41,"open":21.64,"volume":76560700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":21.3,"high":21.77,"low":21.26,"open":21.64,"volume":58136500},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":21.31,"high":21.55,"low":21.22,"open":21.22,"volume":60217200},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":21.4,"high":21.46,"low":21.2,"open":21.4,"volume":58924900},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":22,"high":22.22,"low":21.31,"open":21.36,"volume":63922000}]},{"date":"2004-07-13","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":27.38,"high":27.97,"low":27.23,"open":27.92,"volume":51702300},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":27.6,"high":27.62,"low":27.15,"open":27.2,"volume":52663300},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":27.6,"high":27.9,"low":27.32,"open":27.73,"volume":50573400},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":27.02,"high":27.48,"low":26.69,"open":27.39,"volume":68757000},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":26.33,"high":26.86,"low":26.25,"open":26.83,"volume":46758300},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":26.11,"high":26.28,"low":25.68,"open":26.02,"volume":60479300},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":26.34,"high":26.58,"low":26.06,"open":26.12,"volume":45902500},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":26.22,"high":26.55,"low":26.13,"open":26.27,"volume":47125200},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":26.57,"high":26.73,"low":26.39,"open":26.45,"volume":38190800},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":26.24,"high":26.32,"low":25.68,"open":26.06,"volume":59662200},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":26.14,"high":26.49,"low":26.05,"open":26.36,"volume":77788900}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":23.38,"high":24.17,"low":23.25,"open":24.1,"volume":283538400},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":23.15,"high":23.57,"low":23.14,"open":23.47,"volume":95308000},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":22.73,"high":23.47,"low":22.65,"open":23.45,"volume":85373900},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":22.91,"high":23.25,"low":22.76,"open":22.84,"volume":58998200},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":23.24,"high":23.27,"low":22.96,"open":22.98,"volume":60254800},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":22.56,"high":23.52,"low":22.51,"open":23.49,"volume":72208300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":23.27,"high":23.49,"low":22.46,"open":22.48,"volume":75064700},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":22.67,"high":23.16,"low":22.63,"open":23.04,"volume":75635600},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":22.97,"high":23.09,"low":22.66,"open":22.86,"volume":81010800},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":23.27,"high":23.44,"low":22.98,"open":23.2,"volume":87134700},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":23.46,"high":23.56,"low":22.82,"open":23.12,"volume":78531400}]},{"date":"2004-04-13","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":27.69,"high":27.95,"low":27.5,"open":27.65,"volume":66249300},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":27.43,"high":27.54,"low":27.1,"open":27.43,"volume":62191000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":27.2,"high":27.47,"low":27.02,"open":27.42,"volume":57809100},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":27.38,"high":27.78,"low":27.28,"open":27.37,"volume":55051700},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":28.12,"high":28.12,"low":27.65,"open":28,"volume":78672000},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":28.55,"high":28.56,"low":28.12,"open":28.3,"volume":47534500},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":28.27,"high":28.45,"low":28.04,"open":28.25,"volume":70147800},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":27.62,"high":28.13,"low":27.48,"open":28.08,"volume":72680200},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":27.37,"high":28.14,"low":27.2,"open":28.08,"volume":71791400},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":27.6,"high":27.77,"low":27.23,"open":27.7,"volume":51016700},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":27.67,"high":27.88,"low":27.44,"open":27.87,"volume":83164700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":27.37,"high":27.61,"low":27.13,"open":27.21,"volume":79211500},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":26.66,"high":27.42,"low":26.57,"open":27.41,"volume":90498900},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":26.45,"high":26.82,"low":26.26,"open":26.76,"volume":63905000},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":26.68,"high":26.74,"low":26.3,"open":26.41,"volume":51522500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":26.07,"high":26.91,"low":26.03,"open":26.69,"volume":50610200},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":26.28,"high":26.5,"low":25.83,"open":26.13,"volume":61959800},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":26.52,"high":26.75,"low":25.85,"open":25.97,"volume":65165300},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":27.53,"high":27.57,"low":26.65,"open":26.8,"volume":65204700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":27.15,"high":27.58,"low":26.91,"open":27.54,"volume":56761000},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":26.88,"high":27.29,"low":26.87,"open":27.23,"volume":53607000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":26.35,"high":27.06,"low":26.28,"open":26.68,"volume":61432500}]},{"date":"2004-01-14","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":6006,"close":32.04,"high":32.37,"low":31.94,"open":32.23,"volume":31563100},{"timestamp":1072881000,"date":"2003-12-31","index":6007,"close":32.05,"high":32.49,"low":31.91,"open":32.24,"volume":32092800},{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":32.16,"high":32.6,"low":32.03,"open":32.36,"volume":37343200},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":32.91,"high":32.97,"low":32.4,"open":32.52,"volume":42611900},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":32.9,"high":33,"low":32.62,"open":32.92,"volume":38007600},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":33.99,"high":34,"low":33.22,"open":33.33,"volume":63665000},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":34.24,"high":34.35,"low":33.9,"open":34.17,"volume":50596000},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":33.97,"high":34.6,"low":33.8,"open":33.83,"volume":56841100},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":34.15,"high":34.33,"low":33.86,"open":34.27,"volume":50664500},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":33.59,"high":34.39,"low":33.26,"open":34.33,"volume":68191900},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":33.39,"high":33.85,"low":33.14,"open":33.79,"volume":75452000}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":33.06,"high":33.41,"low":32.67,"open":32.71,"volume":82565000},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":32.89,"high":33.38,"low":32.68,"open":33.37,"volume":54502900},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":32.61,"high":33.06,"low":32.28,"open":32.99,"volume":47694300},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":32.2,"high":32.3,"low":31.82,"open":32.24,"volume":56228700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":31.63,"high":32.36,"low":31.59,"open":32.27,"volume":51950200},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":31.75,"high":32.01,"low":31.48,"open":31.9,"volume":45845000},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":32.43,"high":32.49,"low":31.7,"open":31.7,"volume":41329300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":31.63,"high":32.35,"low":31.6,"open":32.3,"volume":51436200},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":31.38,"high":32.2,"low":31.17,"open":31.88,"volume":61499400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":30.89,"high":31.56,"low":30.52,"open":31.56,"volume":84928900},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":30.52,"high":30.99,"low":30.35,"open":30.88,"volume":64192400}]},{"date":"2003-10-14","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":5943,"close":27.52,"high":28.17,"low":27.44,"open":28.17,"volume":63410200},{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":28.63,"high":28.73,"low":27.81,"open":27.82,"volume":59519900},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":28.62,"high":28.95,"low":28.41,"open":28.58,"volume":42385100},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":29.61,"high":29.8,"low":29.2,"open":29.27,"volume":66635500},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":29.56,"high":29.8,"low":29.38,"open":29.68,"volume":28955800},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":29.95,"high":29.99,"low":29.15,"open":29.28,"volume":47943100},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":29.67,"high":30,"low":29.5,"open":29.92,"volume":41147400},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":29.77,"high":30.39,"low":29.48,"open":29.71,"volume":76072800},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":30.43,"high":30.49,"low":30.09,"open":30.16,"volume":46206700},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":30.8,"high":30.94,"low":30.48,"open":30.71,"volume":41697500},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":31.08,"high":31.1,"low":30.53,"open":30.79,"volume":66909700}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":31.76,"high":32.78,"low":31.62,"open":32.77,"volume":110833700},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":32.23,"high":32.26,"low":31.4,"open":31.5,"volume":55199000},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":31.66,"high":32.39,"low":31.57,"open":32.27,"volume":52536500},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":32.16,"high":32.21,"low":31.56,"open":31.61,"volume":43090700},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":32.12,"high":32.33,"low":32.01,"open":32.28,"volume":50250800},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":31.52,"high":32.5,"low":31.41,"open":31.77,"volume":49873700},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":31.22,"high":31.39,"low":30.89,"open":30.92,"volume":48215300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":31.08,"high":31.18,"low":30.36,"open":30.96,"volume":55915500},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":31.42,"high":31.55,"low":31.24,"open":31.25,"volume":37237300},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":32.67,"high":32.74,"low":31.56,"open":31.64,"volume":57041700},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":32.8,"high":32.92,"low":32.43,"open":32.51,"volume":47727900}]},{"date":"2003-07-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":20.81,"high":21.3,"low":20.59,"open":21.14,"volume":51457500},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":21.41,"high":21.5,"low":20.51,"open":20.87,"volume":64496600},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":22.21,"high":22.32,"low":21.47,"open":21.66,"volume":74291500},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":21.72,"high":22.31,"low":21.71,"open":21.97,"volume":40502400},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":22.91,"high":22.98,"low":22.17,"open":22.24,"volume":56553100},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":23.15,"high":23.4,"low":22.67,"open":22.83,"volume":64980800},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":23.48,"high":23.99,"low":23.25,"open":23.3,"volume":78521900},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":22.91,"high":23.3,"low":22.61,"open":23.07,"volume":63261600},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":23.34,"high":23.5,"low":23.07,"open":23.29,"volume":46535400},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":24.02,"high":24.58,"low":23.85,"open":24.27,"volume":76909400},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":24.1,"high":24.77,"low":23.67,"open":24.44,"volume":102323700}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":25.31,"high":25.5,"low":24.82,"open":25.24,"volume":128925700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":24.93,"high":25.1,"low":24.6,"open":24.69,"volume":71736800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":24.66,"high":25.15,"low":24.15,"open":25.1,"volume":65296900},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":24.06,"high":24.63,"low":23.95,"open":24.6,"volume":52851200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":24.42,"high":24.53,"low":24.05,"open":24.39,"volume":61074300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":24.81,"high":24.9,"low":24.26,"open":24.37,"volume":49058200},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":23.97,"high":25.17,"low":23.95,"open":25.15,"volume":58119100},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":24.91,"high":24.94,"low":23.73,"open":24.17,"volume":52627700},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":24.76,"high":25.13,"low":24.61,"open":24.92,"volume":45462200},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":24.9,"high":25.23,"low":24.7,"open":24.81,"volume":68217600},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":24.49,"high":24.87,"low":24.28,"open":24.86,"volume":40786200}]},{"date":"2003-04-15","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":16.42,"high":16.65,"low":16.28,"open":16.38,"volume":45993300},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":17.52,"high":17.6,"low":17,"open":17,"volume":56811800},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":17.57,"high":18,"low":17.45,"open":17.62,"volume":55164700},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":17.05,"high":17.68,"low":16.85,"open":17.63,"volume":56633700},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":17.35,"high":18.09,"low":17.35,"open":18.05,"volume":59299000},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":17.1,"high":17.48,"low":16.94,"open":17.39,"volume":48778100},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":16.68,"high":17.43,"low":16.65,"open":17.15,"volume":56516400},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":16.88,"high":16.98,"low":16.56,"open":16.86,"volume":44893000},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":16.74,"high":17.38,"low":16.64,"open":17.25,"volume":41744200},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":17.16,"high":17.2,"low":16.65,"open":16.82,"volume":41620500},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":17.13,"high":17.34,"low":16.92,"open":17.13,"volume":62708600}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":18.16,"high":18.32,"low":17.8,"open":17.96,"volume":106294400},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":18.66,"high":18.69,"low":17.89,"open":17.99,"volume":68959100},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":18.65,"high":18.79,"low":18.29,"open":18.55,"volume":50354700},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":19,"high":19.02,"low":18.24,"open":18.29,"volume":60474700},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":19.48,"high":19.56,"low":18.89,"open":19.05,"volume":63125000},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":18.95,"high":19.35,"low":18.69,"open":19.35,"volume":65451700},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":18.28,"high":18.59,"low":18.06,"open":18.55,"volume":60849000},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":18.75,"high":18.88,"low":18.18,"open":18.34,"volume":51125000},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":18.92,"high":19.27,"low":18.7,"open":18.97,"volume":60841900},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":18.4,"high":18.91,"low":18.36,"open":18.84,"volume":64415500},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":18.53,"high":18.76,"low":18.3,"open":18.37,"volume":52929100}]},{"date":"2003-01-14","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":5754,"close":15.76,"high":16.55,"low":15.74,"open":16.44,"volume":56796600},{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":15.57,"high":15.82,"low":15.42,"open":15.71,"volume":49986600},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":16.69,"high":16.73,"low":15.66,"open":16.02,"volume":57135100},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":16.54,"high":16.85,"low":16.34,"open":16.67,"volume":50271500},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":17.18,"high":17.46,"low":16.6,"open":16.7,"volume":57114300},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":17.36,"high":17.65,"low":17,"open":17.51,"volume":63853500},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":16.68,"high":17.3,"low":16.59,"open":17.17,"volume":55719700},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":17.06,"high":17.38,"low":16.86,"open":16.88,"volume":58692700},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":17.42,"high":17.5,"low":16.86,"open":17.04,"volume":54995200},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":17.38,"high":17.98,"low":17.23,"open":17.85,"volume":66865000},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":17.79,"high":17.84,"low":17.34,"open":17.56,"volume":80562500}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":17.35,"high":18.01,"low":17.34,"open":17.94,"volume":99754800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":17.2,"high":17.53,"low":17.11,"open":17.45,"volume":54420100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":16.34,"high":16.95,"low":16.28,"open":16.89,"volume":67963800},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":16.29,"high":16.59,"low":16.23,"open":16.27,"volume":57401500},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":16.25,"high":16.69,"low":16.15,"open":16.21,"volume":60169100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":16.67,"high":16.78,"low":16.19,"open":16.53,"volume":51948900},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":15.85,"high":16.49,"low":15.75,"open":16.44,"volume":60831600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":15.88,"high":16.13,"low":15.48,"open":15.49,"volume":56559500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":16.03,"high":16.28,"low":15.8,"open":16.1,"volume":58387000},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":16.66,"high":16.69,"low":15.7,"open":15.94,"volume":63040400},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":15.78,"high":16.7,"low":15.76,"open":16.63,"volume":55537500}]},{"date":"2002-10-15","estimated":0.13,"reported":0.11,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":14.67,"high":14.7,"low":13.85,"open":14.05,"volume":68218600},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":14.3,"high":15.21,"low":14.24,"open":14.77,"volume":78381500},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":13.84,"high":14.59,"low":13.8,"open":14.29,"volume":61416800},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":13.71,"high":14.33,"low":13.59,"open":14.15,"volume":65440500},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":13.82,"high":14.26,"low":13.64,"open":13.73,"volume":56912400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":13.22,"high":14.09,"low":13.09,"open":14.04,"volume":85399200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":13.46,"high":13.81,"low":12.95,"open":13,"volume":81753200},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":14.18,"high":14.42,"low":13.49,"open":13.49,"volume":83505000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":15.22,"high":15.25,"low":14.15,"open":14.39,"volume":77757500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":15.1,"high":15.19,"low":14.6,"open":14.92,"volume":48236600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":16.52,"high":16.55,"low":15.12,"open":15.94,"volume":109131100}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":13.54,"high":14.12,"low":13.42,"open":13.53,"volume":155210300},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":14.23,"high":14.29,"low":13.91,"open":14.22,"volume":103266700},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":14.46,"high":14.5,"low":13.69,"open":14.24,"volume":73323700},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":15.45,"high":15.53,"low":14.15,"open":14.22,"volume":87945600},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":15.12,"high":15.47,"low":14.74,"open":14.85,"volume":74188700},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":16.16,"high":16.28,"low":15.02,"open":15.07,"volume":91799700},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":15.63,"high":16.66,"low":15.57,"open":16.35,"volume":86356300},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":16.59,"high":16.6,"low":15.59,"open":15.69,"volume":69819200},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":16.81,"high":17.28,"low":16.54,"open":17.13,"volume":85986500},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":16.4,"high":16.93,"low":16.05,"open":16.7,"volume":79050400},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":16.99,"high":17.38,"low":16.39,"open":16.58,"volume":80766700}]},{"date":"2002-07-16","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":17.54,"high":18.77,"low":17.49,"open":18.35,"volume":48681300},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":16.57,"high":17.81,"low":16.46,"open":17.46,"volume":77807700},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":17.75,"high":17.78,"low":16.26,"open":16.27,"volume":63562800},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":19.54,"high":19.61,"low":18.6,"open":18.7,"volume":34149100},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":18.5,"high":19.58,"low":18.07,"open":19.26,"volume":57648600},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":17.96,"high":18.45,"low":17.75,"open":18.28,"volume":53507600},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":16.81,"high":18.28,"low":16.77,"open":18.26,"volume":73848000},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":18.25,"high":18.3,"low":16.51,"open":16.74,"volume":89828400},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":17.99,"high":18.88,"low":17.71,"open":18.8,"volume":74887900},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":19.12,"high":19.15,"low":17.43,"open":18.04,"volume":79892000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":18.36,"high":19.45,"low":18.14,"open":18.56,"volume":98863000}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":19.44,"high":19.88,"low":18.81,"open":19.3,"volume":96553800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":19.19,"high":19.75,"low":19,"open":19.26,"volume":57109500},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":18.65,"high":19.46,"low":18.5,"open":18.7,"volume":62042100},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":18.26,"high":19.2,"low":18.25,"open":18.47,"volume":77366100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":17.81,"high":18.74,"low":17.76,"open":18.4,"volume":71030900},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":18.7,"high":18.72,"low":17.03,"open":17.25,"volume":83101300},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":17.48,"high":18.7,"low":17.1,"open":18.26,"volume":80606500},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":17.81,"high":18.2,"low":17.02,"open":17.68,"volume":57020100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":18.89,"high":18.9,"low":18,"open":18.33,"volume":55085100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":18.97,"high":19.11,"low":18.25,"open":18.57,"volume":60407100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":18.79,"high":18.97,"low":18.01,"open":18.92,"volume":54030300}]},{"date":"2002-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":30.03,"high":30.9,"low":30.02,"open":30.58,"volume":37849000},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":29.87,"high":30.29,"low":29.38,"open":30.08,"volume":42763300},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":30.59,"high":30.68,"low":29.95,"open":30.05,"volume":43744800},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":30.05,"high":30.7,"low":29.8,"open":30.68,"volume":32757200},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":29.93,"high":30.04,"low":28.5,"open":29.04,"volume":45247300},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":28.46,"high":30.24,"low":28.41,"open":29.91,"volume":61982800},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":29.26,"high":29.39,"low":28.01,"open":28.65,"volume":60569500},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":28.94,"high":29.44,"low":28.51,"open":28.83,"volume":42024500},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":28.39,"high":29.15,"low":28.07,"open":29.15,"volume":40682600},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":28.11,"high":28.72,"low":27.76,"open":28.21,"volume":42941400},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":29.51,"high":29.8,"low":28.98,"open":29.08,"volume":60448200}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":30.64,"high":31.28,"low":30.31,"open":31.2,"volume":63790400},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":30.45,"high":30.93,"low":29.86,"open":30.54,"volume":45465200},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":30.1,"high":30.85,"low":30.06,"open":30.82,"volume":34806900},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":30.06,"high":30.22,"low":29.53,"open":29.94,"volume":34145800},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":29.54,"high":30.34,"low":29.36,"open":30.17,"volume":42582500},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":28.91,"high":29.99,"low":28.88,"open":29.66,"volume":38224600},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":29.09,"high":29.48,"low":28.17,"open":28.66,"volume":49886000},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":28.12,"high":29.46,"low":28.1,"open":29.43,"volume":39343600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":28.04,"high":28.45,"low":27.51,"open":28.17,"volume":40652200},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":28.61,"high":29.25,"low":27.9,"open":28.01,"volume":45052800},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":28.63,"high":29.05,"low":27.54,"open":28.57,"volume":46014800}]},{"date":"2002-01-15","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":31.45,"high":32.41,"low":31.41,"open":32.15,"volume":27975400},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":33,"high":33,"low":31.73,"open":31.9,"volume":42357300},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":35.52,"high":35.62,"low":33.4,"open":33.5,"volume":91464500},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":35.79,"high":36.35,"low":35.32,"open":36.2,"volume":65032900},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":35.27,"high":36.25,"low":35.02,"open":36.02,"volume":48808800},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":35.58,"high":35.97,"low":34.95,"open":35.34,"volume":35636600},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":35.36,"high":36.78,"low":35.03,"open":35.96,"volume":59083800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":34.65,"high":35.47,"low":34.5,"open":35.43,"volume":51679400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":34.55,"high":35.11,"low":34.26,"open":34.82,"volume":39583200},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":34.84,"high":35.19,"low":34.1,"open":34.3,"volume":58696400},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":34.68,"high":34.98,"low":34.09,"open":34.94,"volume":57115500}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":33.71,"high":34.59,"low":33.68,"open":33.96,"volume":76428600},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":34.53,"high":34.75,"low":33.6,"open":34.05,"volume":50498800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":33.48,"high":34.3,"low":33.16,"open":33.55,"volume":51643600},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":31.7,"high":33.59,"low":31.56,"open":33.55,"volume":52957100},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":32.45,"high":32.61,"low":31.62,"open":31.66,"volume":49429000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":33.2,"high":33.6,"low":32.56,"open":32.92,"volume":53902500},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":33.68,"high":34.16,"low":32.75,"open":32.87,"volume":35832800},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":33.92,"high":34.31,"low":33.32,"open":33.83,"volume":29919400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":32.68,"high":34.3,"low":32.5,"open":33.89,"volume":44733000},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":33.86,"high":33.89,"low":32.46,"open":32.87,"volume":47008900},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":35.04,"high":35.15,"low":34.32,"open":34.61,"volume":63035000}]},{"date":"2001-10-16","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":19.54,"high":20.08,"low":19.37,"open":20,"volume":52207600},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":21.23,"high":21.65,"low":19.08,"open":19.3,"volume":75582600},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":21.55,"high":22.58,"low":21,"open":21.73,"volume":67181500},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":21.96,"high":22.05,"low":20.55,"open":21.51,"volume":49112300},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":22.24,"high":22.52,"low":21.27,"open":21.38,"volume":36853400},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":21.45,"high":22.23,"low":21.1,"open":22.04,"volume":42528700},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":23.06,"high":23.2,"low":21.37,"open":21.43,"volume":52538600},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":24.51,"high":24.68,"low":23.35,"open":23.39,"volume":76342800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":25.02,"high":25.13,"low":24.23,"open":24.31,"volume":64736500},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":24.38,"high":24.52,"low":23.63,"open":24.49,"volume":44391600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":24.96,"high":25.1,"low":24.17,"open":24.53,"volume":53540600}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":24.57,"high":26.23,"low":24.5,"open":26.14,"volume":91448800},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":24.05,"high":24.61,"low":23.7,"open":24.6,"volume":49862900},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":24.15,"high":24.56,"low":23.61,"open":23.99,"volume":42197000},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":25.3,"high":25.37,"low":23.76,"open":24.12,"volume":46022200},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":25,"high":26,"low":24.89,"open":25.42,"volume":41881700},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":25.48,"high":25.93,"low":24.92,"open":25.19,"volume":41092700},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":26.1,"high":26.22,"low":24.31,"open":25,"volume":56318500},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":25.86,"high":26.5,"low":25.55,"open":26.01,"volume":45505200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":24.18,"high":25.89,"low":24.17,"open":25.6,"volume":46369900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":23.54,"high":24.4,"low":23.24,"open":23.77,"volume":52532700},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":24.42,"high":25.29,"low":23.44,"open":23.93,"volume":64549300}]},{"date":"2001-07-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":30.06,"high":30.54,"low":29.16,"open":29.58,"volume":38578300},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":30.46,"high":30.69,"low":29.65,"open":29.94,"volume":22120800},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":29.84,"high":31,"low":29.8,"open":30.08,"volume":35630900},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":28.43,"high":29.85,"low":28.3,"open":29.14,"volume":37375700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":28.9,"high":29.43,"low":28.11,"open":28.53,"volume":30139400},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":27.79,"high":29.17,"low":27.46,"open":27.79,"volume":41241500},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":28.06,"high":28.5,"low":27,"open":27.65,"volume":50333800},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":30.1,"high":30.19,"low":29.05,"open":29.35,"volume":49223400},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":30.19,"high":30.38,"low":29.25,"open":30.01,"volume":42796300},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":29.13,"high":30.75,"low":28.77,"open":30.03,"volume":65739200},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":29.9,"high":29.94,"low":28.08,"open":28.57,"volume":104487600}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":28.89,"high":30.15,"low":28.52,"open":28.87,"volume":71663500},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":29.96,"high":30.22,"low":29.43,"open":29.59,"volume":54602300},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":29.93,"high":30.03,"low":28.93,"open":29.41,"volume":50444200},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":29,"high":30.23,"low":28.91,"open":29.97,"volume":35057400},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":28.88,"high":29.59,"low":28.43,"open":28.71,"volume":38032700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":29.42,"high":29.48,"low":28.19,"open":28.97,"volume":35538100},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":29.78,"high":29.9,"low":28.8,"open":29.1,"volume":46221000},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":29.22,"high":29.85,"low":29.01,"open":29.61,"volume":35482900},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":29.04,"high":29.74,"low":28.8,"open":29.51,"volume":30514600},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":29.81,"high":30.42,"low":29.03,"open":29.16,"volume":50354000},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":30.75,"high":30.98,"low":30.28,"open":30.62,"volume":45023900}]},{"date":"2001-04-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.8,"high":26.88,"low":25.06,"open":26.06,"volume":44925500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":25,"high":26.38,"low":24.84,"open":25.31,"volume":57239500},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":22.63,"high":25.09,"low":22.44,"open":24.69,"volume":84555800},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":25.63,"high":25.81,"low":24.09,"open":24.25,"volume":67714900},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":23.63,"high":25.23,"low":23,"open":25.06,"volume":73965900},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":23.2,"high":24.2,"low":22.25,"open":23.69,"volume":60543900},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":24.77,"high":25.1,"low":23.35,"open":23.48,"volume":55847600},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":27.52,"high":28.29,"low":27.18,"open":27.9,"volume":91360800},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":28.12,"high":28.51,"low":26.31,"open":27.46,"volume":54027200},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":26.3,"high":26.8,"low":25.52,"open":26.77,"volume":59342200},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":26.04,"high":26.73,"low":25.18,"open":25.25,"volume":74191900}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":31.28,"high":32.19,"low":28.6,"open":29.22,"volume":49959200},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":32.49,"high":32.52,"low":30.45,"open":30.79,"volume":85981400},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":32.43,"high":32.57,"low":31.26,"open":31.97,"volume":62659300},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":30.32,"high":31.3,"low":29.65,"open":31.07,"volume":58508800},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":29.14,"high":31.04,"low":28.9,"open":29.94,"volume":50134100},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":29.03,"high":29.36,"low":27.5,"open":29,"volume":64640600},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":28.64,"high":30.36,"low":28.6,"open":30.23,"volume":53730100},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30.18,"high":30.23,"low":29.05,"open":29.6,"volume":42007500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":30.91,"high":31.65,"low":30.53,"open":30.85,"volume":41266300},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.18,"high":31.41,"low":30.12,"open":30.77,"volume":37209500},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":31.94,"high":32.5,"low":31.2,"open":31.89,"volume":45022200}]},{"date":"2001-01-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":30.06,"high":31.44,"low":29.81,"open":30.94,"volume":54053600},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":31.06,"high":31.88,"low":30.25,"open":30.69,"volume":50342900},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":34.23,"high":34.63,"low":30.13,"open":30.13,"volume":78291900},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":33.8,"high":35.38,"low":32.69,"open":34,"volume":68769000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":32.06,"high":34.63,"low":31.75,"open":34.06,"volume":44974700},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":31.94,"high":32.31,"low":30.63,"open":31.5,"volume":45070800},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":32.25,"high":32.94,"low":31.88,"open":32.53,"volume":40814400},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":33,"high":33.38,"low":31.13,"open":31.63,"volume":51494300},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":33.38,"high":34.25,"low":32,"open":32.38,"volume":64954600},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":32.13,"high":33.81,"low":31.81,"open":33.56,"volume":51374500},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":31.38,"high":32.38,"low":31,"open":32.19,"volume":60301100}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":30.5,"high":33.06,"low":30.13,"open":33,"volume":7427400},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":32.19,"high":32.31,"low":30,"open":30.94,"volume":86633300},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":33.56,"high":34.63,"low":32.31,"open":33.38,"volume":81348900},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":33.38,"high":33.88,"low":32.5,"open":32.69,"volume":45756600},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":35.38,"high":35.89,"low":32.75,"open":33.44,"volume":84553900},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":36.25,"high":37.06,"low":35.19,"open":35.69,"volume":73579100},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":34.5,"high":36.06,"low":34.31,"open":35.81,"volume":45890400},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":35.88,"high":36.06,"low":33.75,"open":34.13,"volume":48063700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":37.06,"high":37.38,"low":34.75,"open":35.25,"volume":49092800},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":37,"high":38.19,"low":36.81,"open":37.38,"volume":60806400},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":37,"high":38.59,"low":36.5,"open":37.31,"volume":71894200}]},{"date":"2000-10-17","estimated":0.38,"reported":0.41,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":40.31,"high":42.5,"low":40.13,"open":41.77,"volume":81206500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":42,"high":42.75,"low":40.75,"open":41,"volume":63726000},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":41,"high":42.38,"low":40.5,"open":42.13,"volume":52072400},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":39.94,"high":42.25,"low":39.25,"open":41.38,"volume":69734600},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":39.06,"high":40.53,"low":38,"open":40.44,"volume":56544700},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":37.56,"high":40.19,"low":37.44,"open":39.19,"volume":68882800},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":35.38,"high":38.13,"low":35,"open":37,"volume":122056600},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":37.13,"high":38.5,"low":35,"open":37.13,"volume":100212800},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":40.38,"high":40.75,"low":36.94,"open":37.11,"volume":80908800},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":35.69,"high":39.19,"low":35.38,"open":39.13,"volume":92057900},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":36.19,"high":36.63,"low":35,"open":36.38,"volume":78642100}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":38.19,"high":39.81,"low":35.25,"open":36.25,"volume":16790000},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":41.94,"high":42.31,"low":40.88,"open":42.02,"volume":64250700},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":43.06,"high":44.38,"low":41.38,"open":41.63,"volume":59899600},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":43.31,"high":45,"low":42.38,"open":43.69,"volume":43746200},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":42,"high":44.5,"low":41.63,"open":43.63,"volume":46937000},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":41.31,"high":43.56,"low":41.14,"open":42,"volume":53225900},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":44.69,"high":45,"low":41.69,"open":42,"volume":50811900},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":46.38,"high":47,"low":44.84,"open":45.88,"volume":50197800},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":45,"high":46.13,"low":43.88,"open":45.95,"volume":49111200},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":45,"high":46.94,"low":44.69,"open":45.69,"volume":55793900},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":44.88,"high":46.56,"low":44.19,"open":44.31,"volume":47654600}]},{"date":"2000-07-18","estimated":0.49,"reported":0.5,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":5130,"close":68.44,"high":68.44,"low":66.86,"open":67.06,"volume":15083800},{"timestamp":962803800,"date":"2000-07-05","index":5131,"close":65.81,"high":67.25,"low":65.69,"open":66.56,"volume":42005200},{"timestamp":962890200,"date":"2000-07-06","index":5132,"close":68.31,"high":68.41,"low":65.28,"open":65.75,"volume":44906200},{"timestamp":962976600,"date":"2000-07-07","index":5133,"close":69.66,"high":69.94,"low":68.06,"open":68.88,"volume":37286800},{"timestamp":963235800,"date":"2000-07-10","index":5134,"close":68.91,"high":70,"low":68.5,"open":68.88,"volume":31349400},{"timestamp":963322200,"date":"2000-07-11","index":5135,"close":69.41,"high":70.63,"low":68.56,"open":69.13,"volume":42782000},{"timestamp":963408600,"date":"2000-07-12","index":5136,"close":70.59,"high":71.13,"low":69.38,"open":70.13,"volume":29824200},{"timestamp":963495000,"date":"2000-07-13","index":5137,"close":71.59,"high":72.5,"low":70.13,"open":70.19,"volume":45176000},{"timestamp":963581400,"date":"2000-07-14","index":5138,"close":73.34,"high":73.53,"low":71.53,"open":72,"volume":37471800},{"timestamp":963840600,"date":"2000-07-17","index":5139,"close":73.16,"high":73.75,"low":72.19,"open":73.31,"volume":46580000},{"timestamp":963927000,"date":"2000-07-18","index":5140,"close":71.5,"high":72.41,"low":70.72,"open":72.41,"volume":50683600}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":5141,"close":69.06,"high":73.06,"low":69,"open":72.47,"volume":72188400},{"timestamp":964099800,"date":"2000-07-20","index":5142,"close":71.34,"high":71.63,"low":68.94,"open":69.47,"volume":60488400},{"timestamp":964186200,"date":"2000-07-21","index":5143,"close":69.09,"high":71.13,"low":69.03,"open":71.06,"volume":32086600},{"timestamp":964445400,"date":"2000-07-24","index":5144,"close":69,"high":71,"low":68.81,"open":69.09,"volume":39835400},{"timestamp":964531800,"date":"2000-07-25","index":5145,"close":70.44,"high":70.97,"low":68.84,"open":69.37,"volume":29623200},{"timestamp":964618200,"date":"2000-07-26","index":5146,"close":69.5,"high":70.06,"low":68.28,"open":69.5,"volume":46639800},{"timestamp":964704600,"date":"2000-07-27","index":5147,"close":68.5,"high":70.19,"low":68,"open":69.25,"volume":39223800},{"timestamp":964791000,"date":"2000-07-28","index":5148,"close":64.56,"high":69.69,"low":64.38,"open":69,"volume":55433800},{"timestamp":965050200,"date":"2000-07-31","index":5149,"close":66.75,"high":67.56,"low":64.5,"open":65.44,"volume":30470700},{"timestamp":965136600,"date":"2000-08-01","index":5150,"close":64.63,"high":67.38,"low":64.25,"open":67.06,"volume":25001100},{"timestamp":965223000,"date":"2000-08-02","index":5151,"close":63.31,"high":66.13,"low":63.19,"open":65.25,"volume":33226800}]},{"date":"2000-04-18","estimated":0.35,"reported":0.36,"pre":[{"timestamp":954855000,"date":"2000-04-04","index":5068,"close":66.38,"high":67,"low":59.5,"open":65.75,"volume":87341800},{"timestamp":954941400,"date":"2000-04-05","index":5069,"close":64.94,"high":67,"low":63.88,"open":64.94,"volume":62101800},{"timestamp":955027800,"date":"2000-04-06","index":5070,"close":64.91,"high":65.81,"low":63.5,"open":64.63,"volume":55134000},{"timestamp":955114200,"date":"2000-04-07","index":5071,"close":68.41,"high":68.5,"low":65.66,"open":65.69,"volume":51357200},{"timestamp":955373400,"date":"2000-04-10","index":5072,"close":65.56,"high":69.53,"low":65.44,"open":68.75,"volume":44849000},{"timestamp":955459800,"date":"2000-04-11","index":5073,"close":65.38,"high":67.13,"low":63.74,"open":65,"volume":53071200},{"timestamp":955546200,"date":"2000-04-12","index":5074,"close":60.94,"high":65.94,"low":60.88,"open":64.97,"volume":60169600},{"timestamp":955632600,"date":"2000-04-13","index":5075,"close":60.56,"high":64.63,"low":60.38,"open":61.69,"volume":69414600},{"timestamp":955719000,"date":"2000-04-14","index":5076,"close":55.25,"high":60.38,"low":54.19,"open":59.59,"volume":92800400},{"timestamp":955978200,"date":"2000-04-17","index":5077,"close":61.5,"high":61.63,"low":54.78,"open":55,"volume":88873400},{"timestamp":956064600,"date":"2000-04-18","index":5078,"close":64.5,"high":65.5,"low":62.63,"open":63.31,"volume":98558000}],"post":[{"timestamp":956151000,"date":"2000-04-19","index":5079,"close":59.53,"high":62.88,"low":59.47,"open":62.8,"volume":87377800},{"timestamp":956237400,"date":"2000-04-20","index":5080,"close":57.69,"high":59.69,"low":57.5,"open":58.97,"volume":45799000},{"timestamp":956583000,"date":"2000-04-24","index":5081,"close":58.06,"high":58.25,"low":55.19,"open":55.5,"volume":58320200},{"timestamp":956669400,"date":"2000-04-25","index":5082,"close":62.5,"high":62.63,"low":59.75,"open":59.87,"volume":51342400},{"timestamp":956755800,"date":"2000-04-26","index":5083,"close":60.41,"high":62.5,"low":60.31,"open":62.13,"volume":47572000},{"timestamp":956842200,"date":"2000-04-27","index":5084,"close":62.66,"high":63.28,"low":58.5,"open":58.78,"volume":61088400},{"timestamp":956928600,"date":"2000-04-28","index":5085,"close":63.41,"high":64.53,"low":62.94,"open":64,"volume":44336400},{"timestamp":957187800,"date":"2000-05-01","index":5086,"close":63.56,"high":65.5,"low":63.13,"open":63.97,"volume":42389800},{"timestamp":957274200,"date":"2000-05-02","index":5087,"close":60.59,"high":63.81,"low":60.44,"open":62.94,"volume":43871400},{"timestamp":957360600,"date":"2000-05-03","index":5088,"close":59.53,"high":60.31,"low":57.94,"open":60.06,"volume":58988600},{"timestamp":957447000,"date":"2000-05-04","index":5089,"close":59.78,"high":60.31,"low":58.53,"open":59.38,"volume":40984800}]},{"date":"2000-01-13","estimated":0.32,"reported":0.35,"pre":[{"timestamp":946564200,"date":"1999-12-30","index":5002,"close":41.84,"high":42.69,"low":41.38,"open":42.16,"volume":14885400},{"timestamp":946650600,"date":"1999-12-31","index":5003,"close":41.16,"high":41.94,"low":40.97,"open":41.91,"volume":11572000},{"timestamp":946909800,"date":"2000-01-03","index":5004,"close":43.5,"high":43.69,"low":41.63,"open":41.63,"volume":57710200},{"timestamp":946996200,"date":"2000-01-04","index":5005,"close":41.47,"high":43.94,"low":41.13,"open":42.72,"volume":51019600},{"timestamp":947082600,"date":"2000-01-05","index":5006,"close":41.81,"high":42.94,"low":40.25,"open":41.5,"volume":52389000},{"timestamp":947169000,"date":"2000-01-06","index":5007,"close":39.38,"high":41.69,"low":39.09,"open":40.88,"volume":55171200},{"timestamp":947255400,"date":"2000-01-07","index":5008,"close":41,"high":41,"low":38.69,"open":38.75,"volume":41096400},{"timestamp":947514600,"date":"2000-01-10","index":5009,"close":42.88,"high":43.63,"low":42.06,"open":42.88,"volume":53619800},{"timestamp":947601000,"date":"2000-01-11","index":5010,"close":44.84,"high":46.19,"low":44.14,"open":44.28,"volume":105481800},{"timestamp":947687400,"date":"2000-01-12","index":5011,"close":45.63,"high":47.38,"low":44.63,"open":45.44,"volume":97326600},{"timestamp":947773800,"date":"2000-01-13","index":5012,"close":45.53,"high":46.5,"low":44.66,"open":46.34,"volume":76104200}],"post":[{"timestamp":947860200,"date":"2000-01-14","index":5013,"close":51.53,"high":53.31,"low":49.13,"open":49.25,"volume":184405200},{"timestamp":948205800,"date":"2000-01-18","index":5014,"close":51.06,"high":52.88,"low":50.13,"open":50.15,"volume":102100600},{"timestamp":948292200,"date":"2000-01-19","index":5015,"close":50.03,"high":51.06,"low":49.94,"open":50.5,"volume":45568000},{"timestamp":948378600,"date":"2000-01-20","index":5016,"close":47.81,"high":50.41,"low":47.72,"open":49.88,"volume":70002000},{"timestamp":948465000,"date":"2000-01-21","index":5017,"close":48.97,"high":49.13,"low":47.81,"open":48,"volume":55558200},{"timestamp":948724200,"date":"2000-01-24","index":5018,"close":49.41,"high":52.44,"low":49.13,"open":51.12,"volume":74832600},{"timestamp":948810600,"date":"2000-01-25","index":5019,"close":50.78,"high":50.91,"low":48.72,"open":49.69,"volume":51382600},{"timestamp":948897000,"date":"2000-01-26","index":5020,"close":48.25,"high":50.59,"low":48.19,"open":50.38,"volume":49306200},{"timestamp":948983400,"date":"2000-01-27","index":5021,"close":49.06,"high":50.56,"low":47.75,"open":49.69,"volume":61482000},{"timestamp":949069800,"date":"2000-01-28","index":5022,"close":47,"high":49.38,"low":46.53,"open":48.63,"volume":53922800},{"timestamp":949329000,"date":"2000-01-31","index":5023,"close":49.47,"high":49.53,"low":46.44,"open":46.81,"volume":68453200}]},{"date":"1999-10-12","estimated":0.29,"reported":0.28,"pre":[{"timestamp":938525400,"date":"1999-09-28","index":4937,"close":38.75,"high":39.13,"low":37.63,"open":39,"volume":50034400},{"timestamp":938611800,"date":"1999-09-29","index":4938,"close":37.59,"high":38.97,"low":37.44,"open":38.75,"volume":46331800},{"timestamp":938698200,"date":"1999-09-30","index":4939,"close":37.16,"high":38.13,"low":36.69,"open":37.59,"volume":46111600},{"timestamp":938784600,"date":"1999-10-01","index":4940,"close":37.47,"high":37.75,"low":36.78,"open":37.13,"volume":37753600},{"timestamp":939043800,"date":"1999-10-04","index":4941,"close":38.5,"high":38.66,"low":36.81,"open":37.09,"volume":41334800},{"timestamp":939130200,"date":"1999-10-05","index":4942,"close":38.09,"high":39.09,"low":37.5,"open":38.81,"volume":39542200},{"timestamp":939216600,"date":"1999-10-06","index":4943,"close":38.47,"high":39.03,"low":38.06,"open":38.44,"volume":36667600},{"timestamp":939303000,"date":"1999-10-07","index":4944,"close":37.81,"high":38.91,"low":37.34,"open":38.41,"volume":35291000},{"timestamp":939389400,"date":"1999-10-08","index":4945,"close":37.84,"high":38.41,"low":37.41,"open":37.94,"volume":36361800},{"timestamp":939648600,"date":"1999-10-11","index":4946,"close":38.25,"high":38.84,"low":38.03,"open":38.09,"volume":24459000},{"timestamp":939735000,"date":"1999-10-12","index":4947,"close":38.34,"high":39.91,"low":37.88,"open":39.16,"volume":88521800}],"post":[{"timestamp":939821400,"date":"1999-10-13","index":4948,"close":36.06,"high":37.01,"low":35.69,"open":36.31,"volume":120722000},{"timestamp":939907800,"date":"1999-10-14","index":4949,"close":36.67,"high":36.75,"low":35.25,"open":36.2,"volume":51861200},{"timestamp":939994200,"date":"1999-10-15","index":4950,"close":35.44,"high":36.66,"low":35.41,"open":36.06,"volume":48653200},{"timestamp":940253400,"date":"1999-10-18","index":4951,"close":34.69,"high":35.5,"low":33.53,"open":35.28,"volume":58185800},{"timestamp":940339800,"date":"1999-10-19","index":4952,"close":32.56,"high":34.88,"low":32.5,"open":34.81,"volume":84401400},{"timestamp":940426200,"date":"1999-10-20","index":4953,"close":34.97,"high":35,"low":33.53,"open":33.75,"volume":65099000},{"timestamp":940512600,"date":"1999-10-21","index":4954,"close":35.84,"high":36.13,"low":33.94,"open":34.22,"volume":53021200},{"timestamp":940599000,"date":"1999-10-22","index":4955,"close":36.72,"high":37.19,"low":36.22,"open":36.44,"volume":61746200},{"timestamp":940858200,"date":"1999-10-25","index":4956,"close":35.63,"high":36.56,"low":35.41,"open":36.5,"volume":35013800},{"timestamp":940944600,"date":"1999-10-26","index":4957,"close":35.72,"high":37.31,"low":35.63,"open":37.13,"volume":56708600},{"timestamp":941031000,"date":"1999-10-27","index":4958,"close":34.72,"high":35.38,"low":33.97,"open":35.34,"volume":72186600}]}] +[{"date":"2024-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.21,"reported":null,"pre":[],"post":[]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]},{"date":"2018-07-26","estimated":0.96,"reported":1.04,"pre":[{"timestamp":1531402200,"date":"2018-07-12","index":9664,"close":52.35,"high":52.48,"low":51.73,"open":52.05,"volume":20292700},{"timestamp":1531488600,"date":"2018-07-13","index":9665,"close":52.22,"high":52.42,"low":51.76,"open":52.4,"volume":13749300},{"timestamp":1531747800,"date":"2018-07-16","index":9666,"close":52.01,"high":52.32,"low":51.87,"open":52.15,"volume":15951500},{"timestamp":1531834200,"date":"2018-07-17","index":9667,"close":51.75,"high":51.88,"low":51.01,"open":51.05,"volume":15754500},{"timestamp":1531920600,"date":"2018-07-18","index":9668,"close":51.72,"high":51.97,"low":51.47,"open":51.87,"volume":14649000},{"timestamp":1532007000,"date":"2018-07-19","index":9669,"close":51.98,"high":52.01,"low":51.05,"open":51.6,"volume":15954600},{"timestamp":1532093400,"date":"2018-07-20","index":9670,"close":51.91,"high":52.07,"low":51.33,"open":51.83,"volume":17380500},{"timestamp":1532352600,"date":"2018-07-23","index":9671,"close":52.31,"high":52.5,"low":51.33,"open":51.77,"volume":15945500},{"timestamp":1532439000,"date":"2018-07-24","index":9672,"close":52.18,"high":53.3,"low":52.08,"open":52.76,"volume":17788700},{"timestamp":1532525400,"date":"2018-07-25","index":9673,"close":52.43,"high":52.45,"low":51.09,"open":52.21,"volume":19854800},{"timestamp":1532611800,"date":"2018-07-26","index":9674,"close":52.16,"high":53.18,"low":51.87,"open":52.45,"volume":28282500}],"post":[{"timestamp":1532698200,"date":"2018-07-27","index":9675,"close":47.68,"high":49.2,"low":47.48,"open":48.76,"volume":67816700},{"timestamp":1532957400,"date":"2018-07-30","index":9676,"close":47.69,"high":47.99,"low":46.43,"open":47.63,"volume":35696600},{"timestamp":1533043800,"date":"2018-07-31","index":9677,"close":48.1,"high":48.68,"low":47.69,"open":48.24,"volume":36581200},{"timestamp":1533130200,"date":"2018-08-01","index":9678,"close":48.81,"high":48.91,"low":48,"open":48.06,"volume":28060700},{"timestamp":1533216600,"date":"2018-08-02","index":9679,"close":49.48,"high":49.52,"low":48.2,"open":48.5,"volume":26452500},{"timestamp":1533303000,"date":"2018-08-03","index":9680,"close":49.63,"high":49.78,"low":49.17,"open":49.5,"volume":22008200},{"timestamp":1533562200,"date":"2018-08-06","index":9681,"close":49.3,"high":49.31,"low":48.32,"open":48.77,"volume":26669000},{"timestamp":1533648600,"date":"2018-08-07","index":9682,"close":49.7,"high":49.83,"low":49.41,"open":49.43,"volume":28322700},{"timestamp":1533735000,"date":"2018-08-08","index":9683,"close":49.96,"high":50.13,"low":49.44,"open":49.6,"volume":21990600},{"timestamp":1533821400,"date":"2018-08-09","index":9684,"close":50.14,"high":50.6,"low":49.72,"open":49.86,"volume":23795600},{"timestamp":1533907800,"date":"2018-08-10","index":9685,"close":48.85,"high":49.17,"low":48.3,"open":48.51,"volume":28712400}]},{"date":"2018-04-26","estimated":0.72,"reported":0.87,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":9601,"close":52.72,"high":53.27,"low":51.45,"open":51.49,"volume":29781400},{"timestamp":1523626200,"date":"2018-04-13","index":9602,"close":51.86,"high":53.21,"low":51.6,"open":53.06,"volume":20884900},{"timestamp":1523885400,"date":"2018-04-16","index":9603,"close":52.4,"high":52.53,"low":51.79,"open":52.29,"volume":18855500},{"timestamp":1523971800,"date":"2018-04-17","index":9604,"close":53.54,"high":53.7,"low":52.89,"open":52.91,"volume":21228700},{"timestamp":1524058200,"date":"2018-04-18","index":9605,"close":53.61,"high":54.36,"low":53.34,"open":53.52,"volume":22164700},{"timestamp":1524144600,"date":"2018-04-19","index":9606,"close":52.22,"high":52.96,"low":51.61,"open":52.95,"volume":25422400},{"timestamp":1524231000,"date":"2018-04-20","index":9607,"close":51.53,"high":52.28,"low":50.88,"open":52.17,"volume":26910100},{"timestamp":1524490200,"date":"2018-04-23","index":9608,"close":51.1,"high":51.89,"low":50.85,"open":51.69,"volume":21706700},{"timestamp":1524576600,"date":"2018-04-24","index":9609,"close":51.45,"high":53.64,"low":51.14,"open":51.87,"volume":42494700},{"timestamp":1524663000,"date":"2018-04-25","index":9610,"close":51.38,"high":52.1,"low":50.6,"open":51.86,"volume":25752800},{"timestamp":1524749400,"date":"2018-04-26","index":9611,"close":53.05,"high":53.27,"low":52.07,"open":52.26,"volume":39575000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":9612,"close":52.73,"high":55.79,"low":52.23,"open":55.44,"volume":69888100},{"timestamp":1525095000,"date":"2018-04-30","index":9613,"close":51.62,"high":53.37,"low":51.21,"open":52.56,"volume":36417400},{"timestamp":1525181400,"date":"2018-05-01","index":9614,"close":53.33,"high":53.42,"low":51.44,"open":51.64,"volume":27600800},{"timestamp":1525267800,"date":"2018-05-02","index":9615,"close":52.31,"high":53.2,"low":52.15,"open":53.09,"volume":25778300},{"timestamp":1525354200,"date":"2018-05-03","index":9616,"close":52.28,"high":52.56,"low":51.21,"open":51.89,"volume":28561000},{"timestamp":1525440600,"date":"2018-05-04","index":9617,"close":52.78,"high":52.84,"low":51,"open":51.62,"volume":25642500},{"timestamp":1525699800,"date":"2018-05-07","index":9618,"close":53.33,"high":53.58,"low":52.83,"open":52.86,"volume":20285700},{"timestamp":1525786200,"date":"2018-05-08","index":9619,"close":53.63,"high":53.63,"low":52.8,"open":53.29,"volume":21026800},{"timestamp":1525872600,"date":"2018-05-09","index":9620,"close":54.34,"high":54.37,"low":53.19,"open":53.76,"volume":19827500},{"timestamp":1525959000,"date":"2018-05-10","index":9621,"close":54.98,"high":55,"low":54.1,"open":54.55,"volume":18715900},{"timestamp":1526045400,"date":"2018-05-11","index":9622,"close":54.67,"high":55.19,"low":54.43,"open":54.62,"volume":15405000}]},{"date":"2018-01-25","estimated":0.86,"reported":1.08,"pre":[{"timestamp":1515594600,"date":"2018-01-10","index":9538,"close":42.5,"high":43.6,"low":42.44,"open":43.33,"volume":45735000},{"timestamp":1515681000,"date":"2018-01-11","index":9539,"close":43.41,"high":43.58,"low":42.45,"open":42.8,"volume":35371500},{"timestamp":1515767400,"date":"2018-01-12","index":9540,"close":43.24,"high":43.6,"low":43.01,"open":43.45,"volume":29973600},{"timestamp":1516113000,"date":"2018-01-16","index":9541,"close":43.14,"high":43.79,"low":42.89,"open":43.55,"volume":38367200},{"timestamp":1516199400,"date":"2018-01-17","index":9542,"close":44.39,"high":44.45,"low":43.51,"open":43.55,"volume":32368600},{"timestamp":1516285800,"date":"2018-01-18","index":9543,"close":44.48,"high":44.74,"low":44.17,"open":44.4,"volume":26826500},{"timestamp":1516372200,"date":"2018-01-19","index":9544,"close":44.82,"high":44.89,"low":44.25,"open":44.62,"volume":25780200},{"timestamp":1516631400,"date":"2018-01-22","index":9545,"close":45.75,"high":45.79,"low":44.79,"open":44.8,"volume":27706800},{"timestamp":1516717800,"date":"2018-01-23","index":9546,"close":46.06,"high":46.09,"low":45.63,"open":45.81,"volume":22135100},{"timestamp":1516804200,"date":"2018-01-24","index":9547,"close":45.51,"high":46.13,"low":44.96,"open":45.9,"volume":32464200},{"timestamp":1516890600,"date":"2018-01-25","index":9548,"close":45.3,"high":46.37,"low":45.17,"open":45.88,"volume":36758700}],"post":[{"timestamp":1516977000,"date":"2018-01-26","index":9549,"close":50.08,"high":50.15,"low":48.12,"open":48.38,"volume":86916100},{"timestamp":1517236200,"date":"2018-01-29","index":9550,"close":49.98,"high":50.85,"low":49.37,"open":49.6,"volume":46304000},{"timestamp":1517322600,"date":"2018-01-30","index":9551,"close":48.79,"high":50.06,"low":48.74,"open":49.48,"volume":32814600},{"timestamp":1517409000,"date":"2018-01-31","index":9552,"close":48.14,"high":49.25,"low":47.56,"open":49.23,"volume":41619900},{"timestamp":1517495400,"date":"2018-02-01","index":9553,"close":47.65,"high":48.47,"low":47.45,"open":47.7,"volume":28840400},{"timestamp":1517581800,"date":"2018-02-02","index":9554,"close":46.15,"high":47.79,"low":46.1,"open":47.32,"volume":28663000},{"timestamp":1517841000,"date":"2018-02-05","index":9555,"close":44.52,"high":47.26,"low":44.5,"open":46.35,"volume":47869000},{"timestamp":1517927400,"date":"2018-02-06","index":9556,"close":44.91,"high":44.93,"low":43.03,"open":44.02,"volume":58145400},{"timestamp":1518013800,"date":"2018-02-07","index":9557,"close":45.2,"high":46.3,"low":44.34,"open":44.58,"volume":37508400},{"timestamp":1518100200,"date":"2018-02-08","index":9558,"close":42.75,"high":45.42,"low":42.74,"open":45.28,"volume":43151300},{"timestamp":1518186600,"date":"2018-02-09","index":9559,"close":43.95,"high":44.28,"low":42.04,"open":43.5,"volume":49301100}]},{"date":"2017-10-26","estimated":0.8,"reported":1.01,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":9477,"close":39.19,"high":39.39,"low":38.98,"open":39.35,"volume":18286900},{"timestamp":1507901400,"date":"2017-10-13","index":9478,"close":39.67,"high":39.81,"low":39.28,"open":39.44,"volume":16829400},{"timestamp":1508160600,"date":"2017-10-16","index":9479,"close":39.76,"high":39.79,"low":39.44,"open":39.71,"volume":12489100},{"timestamp":1508247000,"date":"2017-10-17","index":9480,"close":39.79,"high":39.87,"low":39.37,"open":39.56,"volume":15532800},{"timestamp":1508333400,"date":"2017-10-18","index":9481,"close":40.25,"high":40.29,"low":39.6,"open":39.8,"volume":21424600},{"timestamp":1508419800,"date":"2017-10-19","index":9482,"close":40.09,"high":40.33,"low":39.83,"open":39.88,"volume":19222700},{"timestamp":1508506200,"date":"2017-10-20","index":9483,"close":40.43,"high":40.45,"low":40.1,"open":40.33,"volume":18335700},{"timestamp":1508765400,"date":"2017-10-23","index":9484,"close":40.83,"high":41.04,"low":40.4,"open":40.55,"volume":28647000},{"timestamp":1508851800,"date":"2017-10-24","index":9485,"close":40.95,"high":41.05,"low":40.72,"open":41,"volume":19652400},{"timestamp":1508938200,"date":"2017-10-25","index":9486,"close":40.78,"high":41.06,"low":40.49,"open":40.89,"volume":24031700},{"timestamp":1509024600,"date":"2017-10-26","index":9487,"close":41.35,"high":41.58,"low":40.71,"open":40.91,"volume":38247400}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":9488,"close":44.4,"high":45,"low":43.1,"open":43.3,"volume":90028300},{"timestamp":1509370200,"date":"2017-10-30","index":9489,"close":44.37,"high":45.19,"low":43.88,"open":44.48,"volume":48161500},{"timestamp":1509456600,"date":"2017-10-31","index":9490,"close":45.49,"high":45.8,"low":44.65,"open":45.2,"volume":47000900},{"timestamp":1509543000,"date":"2017-11-01","index":9491,"close":46.71,"high":46.71,"low":45.59,"open":45.97,"volume":47813700},{"timestamp":1509629400,"date":"2017-11-02","index":9492,"close":47.1,"high":47.23,"low":46.21,"open":46.61,"volume":44602300},{"timestamp":1509715800,"date":"2017-11-03","index":9493,"close":46.34,"high":47.3,"low":45.6,"open":47.2,"volume":39298100},{"timestamp":1509978600,"date":"2017-11-06","index":9494,"close":46.7,"high":46.74,"low":46.09,"open":46.6,"volume":34035000},{"timestamp":1510065000,"date":"2017-11-07","index":9495,"close":46.78,"high":47.09,"low":46.39,"open":46.7,"volume":24461400},{"timestamp":1510151400,"date":"2017-11-08","index":9496,"close":46.7,"high":46.7,"low":46.28,"open":46.62,"volume":21565800},{"timestamp":1510237800,"date":"2017-11-09","index":9497,"close":46.3,"high":46.39,"low":45.65,"open":46.05,"volume":25570400},{"timestamp":1510324200,"date":"2017-11-10","index":9498,"close":45.58,"high":46.09,"low":45.38,"open":46.04,"volume":24095400}]},{"date":"2017-07-27","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1499952600,"date":"2017-07-13","index":9413,"close":34.24,"high":34.4,"low":34.12,"open":34.33,"volume":15046200},{"timestamp":1500039000,"date":"2017-07-14","index":9414,"close":34.68,"high":34.71,"low":34.27,"open":34.48,"volume":16316400},{"timestamp":1500298200,"date":"2017-07-17","index":9415,"close":34.47,"high":34.74,"low":34.36,"open":34.74,"volume":21044400},{"timestamp":1500384600,"date":"2017-07-18","index":9416,"close":34.53,"high":34.58,"low":34.25,"open":34.43,"volume":14362800},{"timestamp":1500471000,"date":"2017-07-19","index":9417,"close":34.56,"high":34.68,"low":34.46,"open":34.68,"volume":17036200},{"timestamp":1500557400,"date":"2017-07-20","index":9418,"close":34.75,"high":34.84,"low":34.48,"open":34.54,"volume":17506200},{"timestamp":1500643800,"date":"2017-07-21","index":9419,"close":34.73,"high":34.82,"low":34.4,"open":34.54,"volume":22245000},{"timestamp":1500903000,"date":"2017-07-24","index":9420,"close":34.5,"high":34.8,"low":34.38,"open":34.73,"volume":16146300},{"timestamp":1500989400,"date":"2017-07-25","index":9421,"close":34.67,"high":34.74,"low":34.4,"open":34.55,"volume":18096700},{"timestamp":1501075800,"date":"2017-07-26","index":9422,"close":34.75,"high":34.97,"low":34.59,"open":34.7,"volume":15499300},{"timestamp":1501162200,"date":"2017-07-27","index":9423,"close":34.97,"high":35.25,"low":34.67,"open":34.78,"volume":43062800}],"post":[{"timestamp":1501248600,"date":"2017-07-28","index":9424,"close":35.31,"high":35.86,"low":35,"open":35.13,"volume":36291500},{"timestamp":1501507800,"date":"2017-07-31","index":9425,"close":35.47,"high":35.74,"low":35.32,"open":35.47,"volume":27057000},{"timestamp":1501594200,"date":"2017-08-01","index":9426,"close":36.35,"high":36.43,"low":35.57,"open":35.66,"volume":38710200},{"timestamp":1501680600,"date":"2017-08-02","index":9427,"close":36.64,"high":36.67,"low":36.06,"open":36.33,"volume":35004300},{"timestamp":1501767000,"date":"2017-08-03","index":9428,"close":36.49,"high":36.59,"low":36.15,"open":36.55,"volume":26611300},{"timestamp":1501853400,"date":"2017-08-04","index":9429,"close":36.3,"high":36.56,"low":36.1,"open":36.45,"volume":20520300},{"timestamp":1502112600,"date":"2017-08-07","index":9430,"close":36.43,"high":36.55,"low":36.22,"open":36.39,"volume":18169300},{"timestamp":1502199000,"date":"2017-08-08","index":9431,"close":36.41,"high":36.7,"low":36.3,"open":36.37,"volume":22819900},{"timestamp":1502285400,"date":"2017-08-09","index":9432,"close":36.59,"high":36.66,"low":36.02,"open":36.28,"volume":22796800},{"timestamp":1502371800,"date":"2017-08-10","index":9433,"close":36.14,"high":36.56,"low":36.11,"open":36.4,"volume":22693300},{"timestamp":1502458200,"date":"2017-08-11","index":9434,"close":35.87,"high":36.4,"low":35.79,"open":36.26,"volume":19275100}]},{"date":"2017-04-27","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":9350,"close":35.63,"high":36.01,"low":35.5,"open":35.87,"volume":19289800},{"timestamp":1492090200,"date":"2017-04-13","index":9351,"close":35.25,"high":35.76,"low":35.25,"open":35.55,"volume":15764000},{"timestamp":1492435800,"date":"2017-04-17","index":9352,"close":35.48,"high":35.59,"low":35.33,"open":35.44,"volume":12560700},{"timestamp":1492522200,"date":"2017-04-18","index":9353,"close":35.77,"high":35.81,"low":35.3,"open":35.43,"volume":12321100},{"timestamp":1492608600,"date":"2017-04-19","index":9354,"close":35.91,"high":36.22,"low":35.89,"open":35.97,"volume":16594600},{"timestamp":1492695000,"date":"2017-04-20","index":9355,"close":36.18,"high":36.27,"low":35.86,"open":36.18,"volume":22968300},{"timestamp":1492781400,"date":"2017-04-21","index":9356,"close":36.32,"high":36.42,"low":35.85,"open":36.2,"volume":20390500},{"timestamp":1493040600,"date":"2017-04-24","index":9357,"close":36.75,"high":36.85,"low":36.46,"open":36.67,"volume":26305800},{"timestamp":1493127000,"date":"2017-04-25","index":9358,"close":36.87,"high":37,"low":36.66,"open":36.77,"volume":22066800},{"timestamp":1493213400,"date":"2017-04-26","index":9359,"close":36.93,"high":37.23,"low":36.78,"open":36.78,"volume":27241000},{"timestamp":1493299800,"date":"2017-04-27","index":9360,"close":37.43,"high":37.5,"low":36.78,"open":36.87,"volume":39890000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":9361,"close":36.15,"high":36.49,"low":35.88,"open":36.1,"volume":56769300},{"timestamp":1493645400,"date":"2017-05-01","index":9362,"close":36.31,"high":36.4,"low":35.94,"open":36.11,"volume":24825600},{"timestamp":1493731800,"date":"2017-05-02","index":9363,"close":36.97,"high":37.03,"low":36.35,"open":36.37,"volume":35813000},{"timestamp":1493818200,"date":"2017-05-03","index":9364,"close":36.98,"high":37.17,"low":36.62,"open":36.72,"volume":22040300},{"timestamp":1493904600,"date":"2017-05-04","index":9365,"close":36.85,"high":37.11,"low":36.64,"open":36.99,"volume":16437100},{"timestamp":1493991000,"date":"2017-05-05","index":9366,"close":36.82,"high":36.93,"low":36.5,"open":36.86,"volume":18119200},{"timestamp":1494250200,"date":"2017-05-08","index":9367,"close":36.54,"high":36.85,"low":36.48,"open":36.73,"volume":17660200},{"timestamp":1494336600,"date":"2017-05-09","index":9368,"close":36.37,"high":36.75,"low":36.28,"open":36.48,"volume":17819100},{"timestamp":1494423000,"date":"2017-05-10","index":9369,"close":36.01,"high":36.38,"low":35.93,"open":36.27,"volume":25133800},{"timestamp":1494509400,"date":"2017-05-11","index":9370,"close":35.69,"high":36,"low":35.45,"open":35.91,"volume":21508900},{"timestamp":1494595800,"date":"2017-05-12","index":9371,"close":35.53,"high":35.74,"low":35.4,"open":35.72,"volume":19730800}]},{"date":"2017-01-26","estimated":0.74,"reported":0.79,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":9287,"close":36.95,"high":37,"low":36.51,"open":36.51,"volume":22398400},{"timestamp":1484231400,"date":"2017-01-12","index":9288,"close":36.71,"high":36.83,"low":36.32,"open":36.83,"volume":20391900},{"timestamp":1484317800,"date":"2017-01-13","index":9289,"close":36.79,"high":36.86,"low":36.62,"open":36.71,"volume":15072200},{"timestamp":1484663400,"date":"2017-01-17","index":9290,"close":36.8,"high":36.83,"low":36.59,"open":36.67,"volume":20195200},{"timestamp":1484749800,"date":"2017-01-18","index":9291,"close":36.76,"high":37.01,"low":36.61,"open":36.89,"volume":15382500},{"timestamp":1484836200,"date":"2017-01-19","index":9292,"close":36.57,"high":36.91,"low":36.51,"open":36.51,"volume":13654500},{"timestamp":1484922600,"date":"2017-01-20","index":9293,"close":36.94,"high":37.03,"low":36.58,"open":36.76,"volume":23950900},{"timestamp":1485181800,"date":"2017-01-23","index":9294,"close":36.77,"high":37.21,"low":36.55,"open":37.07,"volume":27752600},{"timestamp":1485268200,"date":"2017-01-24","index":9295,"close":37.62,"high":37.74,"low":36.81,"open":36.84,"volume":35140900},{"timestamp":1485354600,"date":"2017-01-25","index":9296,"close":37.8,"high":38,"low":37.52,"open":37.87,"volume":32276400},{"timestamp":1485441000,"date":"2017-01-26","index":9297,"close":37.56,"high":37.92,"low":37.42,"open":37.82,"volume":34144800}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":9298,"close":37.98,"high":38.45,"low":37.81,"open":38,"volume":44368600},{"timestamp":1485786600,"date":"2017-01-30","index":9299,"close":37.42,"high":37.84,"low":37.33,"open":37.74,"volume":23954700},{"timestamp":1485873000,"date":"2017-01-31","index":9300,"close":36.82,"high":37.37,"low":36.64,"open":37.22,"volume":27059100},{"timestamp":1485959400,"date":"2017-02-01","index":9301,"close":36.52,"high":36.95,"low":36.02,"open":36.82,"volume":28380600},{"timestamp":1486045800,"date":"2017-02-02","index":9302,"close":36.68,"high":36.7,"low":36.2,"open":36.26,"volume":31916900},{"timestamp":1486132200,"date":"2017-02-03","index":9303,"close":36.52,"high":36.82,"low":36.45,"open":36.69,"volume":21038100},{"timestamp":1486391400,"date":"2017-02-06","index":9304,"close":36.27,"high":36.51,"low":36.15,"open":36.51,"volume":21427000},{"timestamp":1486477800,"date":"2017-02-07","index":9305,"close":36.35,"high":36.52,"low":36.24,"open":36.45,"volume":18581900},{"timestamp":1486564200,"date":"2017-02-08","index":9306,"close":36.38,"high":36.65,"low":36.14,"open":36.34,"volume":20807400},{"timestamp":1486650600,"date":"2017-02-09","index":9307,"close":35.46,"high":36.5,"low":35.4,"open":36.5,"volume":47802700},{"timestamp":1486737000,"date":"2017-02-10","index":9308,"close":35.34,"high":35.43,"low":34.84,"open":35.26,"volume":44106500}]},{"date":"2016-10-18","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":9219,"close":37.54,"high":37.94,"low":37.33,"open":37.77,"volume":14393100},{"timestamp":1475674200,"date":"2016-10-05","index":9220,"close":37.99,"high":38.31,"low":37.64,"open":37.75,"volume":22420800},{"timestamp":1475760600,"date":"2016-10-06","index":9221,"close":38.07,"high":38.16,"low":37.58,"open":37.84,"volume":15171400},{"timestamp":1475847000,"date":"2016-10-07","index":9222,"close":38.1,"high":38.22,"low":37.78,"open":38.08,"volume":16942500},{"timestamp":1476106200,"date":"2016-10-10","index":9223,"close":38.02,"high":38.36,"low":37.9,"open":38.25,"volume":14954300},{"timestamp":1476192600,"date":"2016-10-11","index":9224,"close":37.27,"high":38,"low":36.82,"open":37.91,"volume":27650500},{"timestamp":1476279000,"date":"2016-10-12","index":9225,"close":37.13,"high":37.25,"low":36.81,"open":37.2,"volume":14053900},{"timestamp":1476365400,"date":"2016-10-13","index":9226,"close":36.97,"high":37.13,"low":36.46,"open":36.85,"volume":16936000},{"timestamp":1476451800,"date":"2016-10-14","index":9227,"close":37.45,"high":37.7,"low":37.16,"open":37.19,"volume":19123900},{"timestamp":1476711000,"date":"2016-10-17","index":9228,"close":37.29,"high":37.72,"low":37.24,"open":37.55,"volume":15788100},{"timestamp":1476797400,"date":"2016-10-18","index":9229,"close":37.75,"high":38.05,"low":37.53,"open":37.97,"volume":42907800}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":9230,"close":35.51,"high":36.09,"low":35.23,"open":36.07,"volume":75229000},{"timestamp":1476970200,"date":"2016-10-20","index":9231,"close":35.43,"high":35.67,"low":35.1,"open":35.41,"volume":25669500},{"timestamp":1477056600,"date":"2016-10-21","index":9232,"close":35.15,"high":35.4,"low":34.81,"open":35.21,"volume":20813200},{"timestamp":1477315800,"date":"2016-10-24","index":9233,"close":35.26,"high":35.49,"low":35.11,"open":35.43,"volume":21524700},{"timestamp":1477402200,"date":"2016-10-25","index":9234,"close":35.1,"high":35.25,"low":35.01,"open":35.14,"volume":17860300},{"timestamp":1477488600,"date":"2016-10-26","index":9235,"close":34.92,"high":35.21,"low":34.74,"open":35.04,"volume":19977600},{"timestamp":1477575000,"date":"2016-10-27","index":9236,"close":34.81,"high":35.23,"low":34.75,"open":35.1,"volume":14634700},{"timestamp":1477661400,"date":"2016-10-28","index":9237,"close":34.74,"high":35.17,"low":34.71,"open":34.87,"volume":22296400},{"timestamp":1477920600,"date":"2016-10-31","index":9238,"close":34.87,"high":35.08,"low":34.84,"open":34.92,"volume":19188600},{"timestamp":1478007000,"date":"2016-11-01","index":9239,"close":34.52,"high":35.16,"low":34.27,"open":34.9,"volume":25368200},{"timestamp":1478093400,"date":"2016-11-02","index":9240,"close":34.6,"high":34.9,"low":34.47,"open":34.6,"volume":21416400}]},{"date":"2016-07-20","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1467811800,"date":"2016-07-06","index":9156,"close":32.97,"high":33,"low":32.38,"open":32.8,"volume":21070200},{"timestamp":1467898200,"date":"2016-07-07","index":9157,"close":33.2,"high":33.55,"low":32.96,"open":32.96,"volume":26119400},{"timestamp":1467984600,"date":"2016-07-08","index":9158,"close":34,"high":34,"low":33.5,"open":33.65,"volume":23341900},{"timestamp":1468243800,"date":"2016-07-11","index":9159,"close":34.38,"high":34.5,"low":34.04,"open":34.04,"volume":23820700},{"timestamp":1468330200,"date":"2016-07-12","index":9160,"close":34.94,"high":34.97,"low":34.48,"open":34.51,"volume":28064100},{"timestamp":1468416600,"date":"2016-07-13","index":9161,"close":35.01,"high":35.25,"low":34.88,"open":35.04,"volume":29120900},{"timestamp":1468503000,"date":"2016-07-14","index":9162,"close":35.2,"high":35.3,"low":34.96,"open":35.13,"volume":25296400},{"timestamp":1468589400,"date":"2016-07-15","index":9163,"close":35.07,"high":35.29,"low":34.9,"open":35.26,"volume":23661900},{"timestamp":1468848600,"date":"2016-07-18","index":9164,"close":35.05,"high":35.2,"low":34.95,"open":35.18,"volume":19347200},{"timestamp":1468935000,"date":"2016-07-19","index":9165,"close":35.15,"high":35.16,"low":34.85,"open":34.89,"volume":20395400},{"timestamp":1469021400,"date":"2016-07-20","index":9166,"close":35.69,"high":35.93,"low":35.06,"open":35.3,"volume":42994200}],"post":[{"timestamp":1469107800,"date":"2016-07-21","index":9167,"close":34.27,"high":34.49,"low":33.86,"open":34.33,"volume":63708600},{"timestamp":1469194200,"date":"2016-07-22","index":9168,"close":34.66,"high":34.7,"low":34.26,"open":34.38,"volume":33033700},{"timestamp":1469453400,"date":"2016-07-25","index":9169,"close":34.69,"high":34.76,"low":34.57,"open":34.62,"volume":20277700},{"timestamp":1469539800,"date":"2016-07-26","index":9170,"close":35.09,"high":35.23,"low":34.7,"open":34.75,"volume":29644400},{"timestamp":1469626200,"date":"2016-07-27","index":9171,"close":34.83,"high":35.28,"low":34.63,"open":35,"volume":23601800},{"timestamp":1469712600,"date":"2016-07-28","index":9172,"close":34.77,"high":34.83,"low":34.52,"open":34.83,"volume":21667400},{"timestamp":1469799000,"date":"2016-07-29","index":9173,"close":34.86,"high":34.92,"low":34.6,"open":34.77,"volume":18171200},{"timestamp":1470058200,"date":"2016-08-01","index":9174,"close":34.85,"high":34.91,"low":34.56,"open":34.82,"volume":18824400},{"timestamp":1470144600,"date":"2016-08-02","index":9175,"close":34.56,"high":34.87,"low":34.33,"open":34.81,"volume":20057300},{"timestamp":1470231000,"date":"2016-08-03","index":9176,"close":34.25,"high":34.28,"low":33.99,"open":34.1,"volume":18388800},{"timestamp":1470317400,"date":"2016-08-04","index":9177,"close":34.58,"high":34.62,"low":34.22,"open":34.29,"volume":16362600}]},{"date":"2016-04-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":9092,"close":31.9,"high":32.12,"low":31.72,"open":31.89,"volume":20080000},{"timestamp":1459949400,"date":"2016-04-06","index":9093,"close":32.08,"high":32.23,"low":31.77,"open":31.97,"volume":15740600},{"timestamp":1460035800,"date":"2016-04-07","index":9094,"close":31.55,"high":31.9,"low":31.35,"open":31.89,"volume":23738200},{"timestamp":1460122200,"date":"2016-04-08","index":9095,"close":31.63,"high":32.02,"low":31.48,"open":31.76,"volume":17031900},{"timestamp":1460381400,"date":"2016-04-11","index":9096,"close":31.67,"high":32.34,"low":31.66,"open":31.9,"volume":19707700},{"timestamp":1460467800,"date":"2016-04-12","index":9097,"close":31.86,"high":31.94,"low":31.38,"open":31.88,"volume":16774200},{"timestamp":1460554200,"date":"2016-04-13","index":9098,"close":32.13,"high":32.18,"low":31.95,"open":31.97,"volume":19968100},{"timestamp":1460640600,"date":"2016-04-14","index":9099,"close":31.8,"high":31.89,"low":31.55,"open":31.78,"volume":21620900},{"timestamp":1460727000,"date":"2016-04-15","index":9100,"close":31.46,"high":31.89,"low":31.38,"open":31.79,"volume":28782800},{"timestamp":1460986200,"date":"2016-04-18","index":9101,"close":31.65,"high":31.72,"low":31.38,"open":31.43,"volume":21566600},{"timestamp":1461072600,"date":"2016-04-19","index":9102,"close":31.6,"high":31.81,"low":31.4,"open":31.7,"volume":33619300}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":9103,"close":32,"high":32.26,"low":31.25,"open":31.32,"volume":57629800},{"timestamp":1461245400,"date":"2016-04-21","index":9104,"close":31.97,"high":32.06,"low":31.81,"open":31.94,"volume":28431400},{"timestamp":1461331800,"date":"2016-04-22","index":9105,"close":31.64,"high":31.86,"low":31.22,"open":31.74,"volume":29625600},{"timestamp":1461591000,"date":"2016-04-25","index":9106,"close":31.39,"high":31.5,"low":31.2,"open":31.36,"volume":19315700},{"timestamp":1461677400,"date":"2016-04-26","index":9107,"close":31.4,"high":31.7,"low":31.17,"open":31.39,"volume":20976400},{"timestamp":1461763800,"date":"2016-04-27","index":9108,"close":31.75,"high":31.8,"low":31.19,"open":31.25,"volume":20006200},{"timestamp":1461850200,"date":"2016-04-28","index":9109,"close":31.11,"high":31.71,"low":31.03,"open":31.45,"volume":25146400},{"timestamp":1461936600,"date":"2016-04-29","index":9110,"close":30.28,"high":30.87,"low":30.1,"open":30.86,"volume":36443700},{"timestamp":1462195800,"date":"2016-05-02","index":9111,"close":30.61,"high":30.69,"low":30.36,"open":30.45,"volume":21086600},{"timestamp":1462282200,"date":"2016-05-03","index":9112,"close":30.36,"high":30.56,"low":30.09,"open":30.41,"volume":27111100},{"timestamp":1462368600,"date":"2016-05-04","index":9113,"close":29.85,"high":30.21,"low":29.7,"open":30.17,"volume":23278800}]},{"date":"2016-01-14","estimated":0.63,"reported":0.74,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":9027,"close":34.99,"high":35.45,"low":34.95,"open":35.38,"volume":11566800},{"timestamp":1451572200,"date":"2015-12-31","index":9028,"close":34.45,"high":34.96,"low":34.44,"open":34.82,"volume":14736700},{"timestamp":1451917800,"date":"2016-01-04","index":9029,"close":33.99,"high":34.01,"low":33.46,"open":33.88,"volume":27882200},{"timestamp":1452004200,"date":"2016-01-05","index":9030,"close":33.83,"high":34,"low":33.53,"open":33.96,"volume":16709500},{"timestamp":1452090600,"date":"2016-01-06","index":9031,"close":33.08,"high":33.52,"low":32.8,"open":33.25,"volume":25491300},{"timestamp":1452177000,"date":"2016-01-07","index":9032,"close":31.84,"high":33.01,"low":31.84,"open":32.28,"volume":37680500},{"timestamp":1452263400,"date":"2016-01-08","index":9033,"close":31.51,"high":32.22,"low":31.43,"open":32.09,"volume":29953800},{"timestamp":1452522600,"date":"2016-01-11","index":9034,"close":32.06,"high":32.22,"low":31.68,"open":31.81,"volume":27732400},{"timestamp":1452609000,"date":"2016-01-12","index":9035,"close":32.68,"high":32.89,"low":32.27,"open":32.76,"volume":28587700},{"timestamp":1452695400,"date":"2016-01-13","index":9036,"close":31.91,"high":32.93,"low":31.83,"open":32.76,"volume":34445700},{"timestamp":1452781800,"date":"2016-01-14","index":9037,"close":32.74,"high":32.87,"low":31.8,"open":31.97,"volume":48728200}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":9038,"close":29.76,"high":30.5,"low":29.45,"open":29.73,"volume":76373900},{"timestamp":1453213800,"date":"2016-01-19","index":9039,"close":29.8,"high":30.06,"low":29.48,"open":29.98,"volume":28878100},{"timestamp":1453300200,"date":"2016-01-20","index":9040,"close":29.59,"high":29.87,"low":29.21,"open":29.35,"volume":39598200},{"timestamp":1453386600,"date":"2016-01-21","index":9041,"close":29.66,"high":30.03,"low":29.24,"open":29.65,"volume":30157400},{"timestamp":1453473000,"date":"2016-01-22","index":9042,"close":29.93,"high":30.24,"low":29.51,"open":30.12,"volume":25326500},{"timestamp":1453732200,"date":"2016-01-25","index":9043,"close":29.6,"high":30.22,"low":29.57,"open":29.99,"volume":26441000},{"timestamp":1453818600,"date":"2016-01-26","index":9044,"close":29.94,"high":30.05,"low":29.61,"open":29.61,"volume":24754900},{"timestamp":1453905000,"date":"2016-01-27","index":9045,"close":29.81,"high":30.22,"low":29.64,"open":29.88,"volume":26384100},{"timestamp":1453991400,"date":"2016-01-28","index":9046,"close":29.97,"high":30.18,"low":29.75,"open":30.02,"volume":22028100},{"timestamp":1454077800,"date":"2016-01-29","index":9047,"close":31.02,"high":31.03,"low":30.1,"open":30.21,"volume":38311400},{"timestamp":1454337000,"date":"2016-02-01","index":9048,"close":30.82,"high":31.12,"low":30.64,"open":30.72,"volume":19015100}]},{"date":"2015-10-13","estimated":0.59,"reported":0.64,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":8963,"close":29.24,"high":29.35,"low":28.76,"open":28.83,"volume":34169600},{"timestamp":1443619800,"date":"2015-09-30","index":8964,"close":30.14,"high":30.32,"low":29.54,"open":29.56,"volume":41051700},{"timestamp":1443706200,"date":"2015-10-01","index":8965,"close":30,"high":30.28,"low":29.46,"open":30.21,"volume":29832800},{"timestamp":1443792600,"date":"2015-10-02","index":8966,"close":30.51,"high":30.53,"low":29.53,"open":29.67,"volume":27901500},{"timestamp":1444051800,"date":"2015-10-05","index":8967,"close":31.21,"high":31.38,"low":30.56,"open":30.73,"volume":34842500},{"timestamp":1444138200,"date":"2015-10-06","index":8968,"close":31.74,"high":31.85,"low":31.11,"open":31.16,"volume":34899800},{"timestamp":1444224600,"date":"2015-10-07","index":8969,"close":32.32,"high":32.42,"low":31.72,"open":32,"volume":36930100},{"timestamp":1444311000,"date":"2015-10-08","index":8970,"close":32.52,"high":32.6,"low":31.98,"open":32.23,"volume":27794600},{"timestamp":1444397400,"date":"2015-10-09","index":8971,"close":32.14,"high":32.55,"low":31.94,"open":32.37,"volume":24209900},{"timestamp":1444656600,"date":"2015-10-12","index":8972,"close":32.21,"high":32.32,"low":32,"open":32.16,"volume":18795000},{"timestamp":1444743000,"date":"2015-10-13","index":8973,"close":32.04,"high":32.48,"low":31.98,"open":32.03,"volume":35588600}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":8974,"close":32.8,"high":32.93,"low":30.85,"open":31.39,"volume":75954800},{"timestamp":1444915800,"date":"2015-10-15","index":8975,"close":32.75,"high":33.06,"low":32.46,"open":32.84,"volume":37634800},{"timestamp":1445002200,"date":"2015-10-16","index":8976,"close":33.04,"high":33.2,"low":32.48,"open":32.75,"volume":29371300},{"timestamp":1445261400,"date":"2015-10-19","index":8977,"close":33.59,"high":33.62,"low":32.87,"open":32.88,"volume":37624000},{"timestamp":1445347800,"date":"2015-10-20","index":8978,"close":33.44,"high":33.7,"low":33.31,"open":33.4,"volume":24416100},{"timestamp":1445434200,"date":"2015-10-21","index":8979,"close":33.37,"high":34.05,"low":33.32,"open":33.67,"volume":31928800},{"timestamp":1445520600,"date":"2015-10-22","index":8980,"close":34.4,"high":34.5,"low":33.59,"open":33.7,"volume":39572600},{"timestamp":1445607000,"date":"2015-10-23","index":8981,"close":34.9,"high":35.03,"low":34.4,"open":34.54,"volume":42796600},{"timestamp":1445866200,"date":"2015-10-26","index":8982,"close":34.59,"high":34.96,"low":34.55,"open":34.77,"volume":22646900},{"timestamp":1445952600,"date":"2015-10-27","index":8983,"close":34.47,"high":34.55,"low":34.31,"open":34.41,"volume":22630100},{"timestamp":1446039000,"date":"2015-10-28","index":8984,"close":34.71,"high":34.71,"low":34.12,"open":34.47,"volume":21908400}]},{"date":"2015-07-15","estimated":0.5,"reported":0.55,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":8900,"close":30.42,"high":30.69,"low":30.15,"open":30.63,"volume":34412200},{"timestamp":1435757400,"date":"2015-07-01","index":8901,"close":30.18,"high":30.55,"low":30.01,"open":30.49,"volume":27178900},{"timestamp":1435843800,"date":"2015-07-02","index":8902,"close":30.56,"high":30.92,"low":30.1,"open":30.18,"volume":27105200},{"timestamp":1436189400,"date":"2015-07-06","index":8903,"close":30.04,"high":30.45,"low":29.84,"open":30.24,"volume":32468100},{"timestamp":1436275800,"date":"2015-07-07","index":8904,"close":29.9,"high":29.93,"low":29.09,"open":29.87,"volume":43833700},{"timestamp":1436362200,"date":"2015-07-08","index":8905,"close":29.5,"high":29.67,"low":29.15,"open":29.4,"volume":45223800},{"timestamp":1436448600,"date":"2015-07-09","index":8906,"close":28.93,"high":29.89,"low":28.82,"open":29.72,"volume":47167800},{"timestamp":1436535000,"date":"2015-07-10","index":8907,"close":29.17,"high":29.35,"low":28.94,"open":29.2,"volume":31423800},{"timestamp":1436794200,"date":"2015-07-13","index":8908,"close":29.73,"high":29.82,"low":29.19,"open":29.27,"volume":26452400},{"timestamp":1436880600,"date":"2015-07-14","index":8909,"close":29.65,"high":30.11,"low":29.44,"open":29.66,"volume":39778300},{"timestamp":1436967000,"date":"2015-07-15","index":8910,"close":29.69,"high":29.99,"low":29.47,"open":29.65,"volume":47852500}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":8911,"close":29.9,"high":30.48,"low":29.1,"open":30.47,"volume":81166700},{"timestamp":1437139800,"date":"2015-07-17","index":8912,"close":29.47,"high":29.8,"low":29.1,"open":29.66,"volume":43697600},{"timestamp":1437399000,"date":"2015-07-20","index":8913,"close":29.1,"high":29.62,"low":29.07,"open":29.62,"volume":33812900},{"timestamp":1437485400,"date":"2015-07-21","index":8914,"close":28.72,"high":29.26,"low":28.67,"open":28.96,"volume":45191000},{"timestamp":1437571800,"date":"2015-07-22","index":8915,"close":28.61,"high":28.85,"low":28.43,"open":28.57,"volume":36387200},{"timestamp":1437658200,"date":"2015-07-23","index":8916,"close":28.6,"high":28.97,"low":28.43,"open":28.66,"volume":33775200},{"timestamp":1437744600,"date":"2015-07-24","index":8917,"close":28.06,"high":28.64,"low":28.06,"open":28.53,"volume":31621000},{"timestamp":1438003800,"date":"2015-07-27","index":8918,"close":28.35,"high":28.42,"low":27.62,"open":28.07,"volume":42161100},{"timestamp":1438090200,"date":"2015-07-28","index":8919,"close":28.96,"high":29.18,"low":28.44,"open":28.51,"volume":33182400},{"timestamp":1438176600,"date":"2015-07-29","index":8920,"close":29.01,"high":29.13,"low":28.79,"open":28.95,"volume":26470200},{"timestamp":1438263000,"date":"2015-07-30","index":8921,"close":28.91,"high":29.45,"low":28.85,"open":29.1,"volume":26582400}]},{"date":"2015-04-14","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1427722200,"date":"2015-03-30","index":8836,"close":31.46,"high":32.1,"low":31.3,"open":31.66,"volume":51391500},{"timestamp":1427808600,"date":"2015-03-31","index":8837,"close":31.27,"high":31.93,"low":31.2,"open":31.43,"volume":32098500},{"timestamp":1427895000,"date":"2015-04-01","index":8838,"close":30.81,"high":31.32,"low":30.65,"open":31.13,"volume":31532100},{"timestamp":1427981400,"date":"2015-04-02","index":8839,"close":30.81,"high":31.23,"low":30.67,"open":30.8,"volume":20909600},{"timestamp":1428327000,"date":"2015-04-06","index":8840,"close":31.04,"high":31.25,"low":30.45,"open":30.81,"volume":21490900},{"timestamp":1428413400,"date":"2015-04-07","index":8841,"close":31.26,"high":31.59,"low":31,"open":31.07,"volume":23258300},{"timestamp":1428499800,"date":"2015-04-08","index":8842,"close":31.31,"high":31.56,"low":31.06,"open":31.23,"volume":18250300},{"timestamp":1428586200,"date":"2015-04-09","index":8843,"close":31.24,"high":31.62,"low":30.57,"open":30.68,"volume":34167600},{"timestamp":1428672600,"date":"2015-04-10","index":8844,"close":31.93,"high":31.94,"low":31.33,"open":31.33,"volume":28084900},{"timestamp":1428931800,"date":"2015-04-13","index":8845,"close":31.73,"high":32.05,"low":31.71,"open":31.81,"volume":23489000},{"timestamp":1429018200,"date":"2015-04-14","index":8846,"close":31.49,"high":31.94,"low":31.27,"open":31.68,"volume":39754000}],"post":[{"timestamp":1429104600,"date":"2015-04-15","index":8847,"close":32.83,"high":32.99,"low":32.07,"open":32.26,"volume":61083500},{"timestamp":1429191000,"date":"2015-04-16","index":8848,"close":32.87,"high":32.99,"low":32.7,"open":32.85,"volume":28903200},{"timestamp":1429277400,"date":"2015-04-17","index":8849,"close":32.47,"high":32.7,"low":32.22,"open":32.51,"volume":30593600},{"timestamp":1429536600,"date":"2015-04-20","index":8850,"close":32.73,"high":32.79,"low":32.53,"open":32.61,"volume":20649300},{"timestamp":1429623000,"date":"2015-04-21","index":8851,"close":32.43,"high":32.97,"low":32.28,"open":32.93,"volume":19023800},{"timestamp":1429709400,"date":"2015-04-22","index":8852,"close":32.7,"high":32.72,"low":32.03,"open":32.41,"volume":21144200},{"timestamp":1429795800,"date":"2015-04-23","index":8853,"close":32.35,"high":32.41,"low":32.01,"open":32.04,"volume":23775300},{"timestamp":1429882200,"date":"2015-04-24","index":8854,"close":32.08,"high":32.48,"low":32.02,"open":32.41,"volume":22759900},{"timestamp":1430141400,"date":"2015-04-27","index":8855,"close":32.5,"high":32.69,"low":32.08,"open":32.08,"volume":25869600},{"timestamp":1430227800,"date":"2015-04-28","index":8856,"close":33.02,"high":33.04,"low":32.23,"open":32.3,"volume":29572800},{"timestamp":1430314200,"date":"2015-04-29","index":8857,"close":32.89,"high":33,"low":32.55,"open":32.56,"volume":21819000}]},{"date":"2015-01-15","estimated":0.66,"reported":0.74,"pre":[{"timestamp":1420036200,"date":"2014-12-31","index":8776,"close":36.29,"high":37.04,"low":36.29,"open":36.63,"volume":20393600},{"timestamp":1420209000,"date":"2015-01-02","index":8777,"close":36.36,"high":37.16,"low":36.11,"open":36.67,"volume":23605600},{"timestamp":1420468200,"date":"2015-01-05","index":8778,"close":35.95,"high":36.45,"low":35.94,"open":36.2,"volume":32785000},{"timestamp":1420554600,"date":"2015-01-06","index":8779,"close":35.28,"high":36.23,"low":35.26,"open":36.08,"volume":30847600},{"timestamp":1420641000,"date":"2015-01-07","index":8780,"close":36.02,"high":36.07,"low":35.27,"open":35.64,"volume":27725200},{"timestamp":1420727400,"date":"2015-01-08","index":8781,"close":36.69,"high":37,"low":36.26,"open":36.37,"volume":31765400},{"timestamp":1420813800,"date":"2015-01-09","index":8782,"close":36.76,"high":37.11,"low":36.4,"open":36.77,"volume":22850500},{"timestamp":1421073000,"date":"2015-01-12","index":8783,"close":36.6,"high":37,"low":36.23,"open":36.9,"volume":29400800},{"timestamp":1421159400,"date":"2015-01-13","index":8784,"close":36.5,"high":37.49,"low":36.29,"open":36.87,"volume":31478000},{"timestamp":1421245800,"date":"2015-01-14","index":8785,"close":36.35,"high":36.91,"low":35.91,"open":36.33,"volume":34250300},{"timestamp":1421332200,"date":"2015-01-15","index":8786,"close":36.19,"high":36.88,"low":36.03,"open":36.53,"volume":47181800}],"post":[{"timestamp":1421418600,"date":"2015-01-16","index":8787,"close":36.45,"high":36.66,"low":35.51,"open":36.12,"volume":62812200},{"timestamp":1421764200,"date":"2015-01-20","index":8788,"close":36.09,"high":36.46,"low":35.57,"open":36.1,"volume":35929400},{"timestamp":1421850600,"date":"2015-01-21","index":8789,"close":36.48,"high":36.68,"low":35.77,"open":35.85,"volume":27442600},{"timestamp":1421937000,"date":"2015-01-22","index":8790,"close":36.91,"high":37,"low":36.14,"open":36.56,"volume":31809900},{"timestamp":1422023400,"date":"2015-01-23","index":8791,"close":36.45,"high":37.03,"low":36.38,"open":36.96,"volume":27427100},{"timestamp":1422282600,"date":"2015-01-26","index":8792,"close":35.81,"high":36.3,"low":35.57,"open":36.19,"volume":30906800},{"timestamp":1422369000,"date":"2015-01-27","index":8793,"close":34.19,"high":34.72,"low":33.55,"open":34.4,"volume":58456200},{"timestamp":1422455400,"date":"2015-01-28","index":8794,"close":33.78,"high":34.7,"low":33.72,"open":34.47,"volume":34929100},{"timestamp":1422541800,"date":"2015-01-29","index":8795,"close":34.21,"high":34.28,"low":33.46,"open":33.84,"volume":29569400},{"timestamp":1422628200,"date":"2015-01-30","index":8796,"close":33.04,"high":33.99,"low":33,"open":33.7,"volume":38719700},{"timestamp":1422887400,"date":"2015-02-02","index":8797,"close":33.65,"high":33.75,"low":32.65,"open":33.06,"volume":38733800}]},{"date":"2014-10-14","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1412083800,"date":"2014-09-30","index":8712,"close":34.82,"high":35,"low":34.41,"open":34.9,"volume":35274600},{"timestamp":1412170200,"date":"2014-10-01","index":8713,"close":33.99,"high":34.78,"low":33.84,"open":34.61,"volume":35086600},{"timestamp":1412256600,"date":"2014-10-02","index":8714,"close":33.52,"high":34,"low":33.26,"open":33.96,"volume":32910800},{"timestamp":1412343000,"date":"2014-10-03","index":8715,"close":34.03,"high":34.18,"low":33.47,"open":33.66,"volume":25834600},{"timestamp":1412602200,"date":"2014-10-06","index":8716,"close":34.11,"high":34.48,"low":33.87,"open":34.15,"volume":24321100},{"timestamp":1412688600,"date":"2014-10-07","index":8717,"close":33.47,"high":34.05,"low":33.42,"open":34.04,"volume":25972100},{"timestamp":1412775000,"date":"2014-10-08","index":8718,"close":34.27,"high":34.37,"low":33.14,"open":33.49,"volume":34960600},{"timestamp":1412861400,"date":"2014-10-09","index":8719,"close":33.62,"high":34.43,"low":33.58,"open":34.15,"volume":28185700},{"timestamp":1412947800,"date":"2014-10-10","index":8720,"close":31.91,"high":32.86,"low":30.5,"open":32.62,"volume":80917600},{"timestamp":1413207000,"date":"2014-10-13","index":8721,"close":31.47,"high":32.37,"low":31.47,"open":31.72,"volume":42110200},{"timestamp":1413293400,"date":"2014-10-14","index":8722,"close":32.14,"high":32.67,"low":31.71,"open":31.99,"volume":68671000}],"post":[{"timestamp":1413379800,"date":"2014-10-15","index":8723,"close":31.28,"high":31.65,"low":29.65,"open":30.54,"volume":92305200},{"timestamp":1413466200,"date":"2014-10-16","index":8724,"close":30.85,"high":31.51,"low":30.75,"open":30.89,"volume":47787400},{"timestamp":1413552600,"date":"2014-10-17","index":8725,"close":31.38,"high":31.71,"low":30.97,"open":31.2,"volume":37504500},{"timestamp":1413811800,"date":"2014-10-20","index":8726,"close":31.58,"high":31.7,"low":30.9,"open":31.04,"volume":30523700},{"timestamp":1413898200,"date":"2014-10-21","index":8727,"close":32.61,"high":32.62,"low":31.58,"open":31.67,"volume":33278400},{"timestamp":1413984600,"date":"2014-10-22","index":8728,"close":32.27,"high":32.87,"low":32.22,"open":32.66,"volume":26725600},{"timestamp":1414071000,"date":"2014-10-23","index":8729,"close":32.69,"high":32.91,"low":32.6,"open":32.72,"volume":22254900},{"timestamp":1414157400,"date":"2014-10-24","index":8730,"close":33.18,"high":33.33,"low":32.57,"open":32.72,"volume":27814300},{"timestamp":1414416600,"date":"2014-10-27","index":8731,"close":33.2,"high":33.3,"low":32.77,"open":33.08,"volume":23751900},{"timestamp":1414503000,"date":"2014-10-28","index":8732,"close":33.74,"high":33.75,"low":33.23,"open":33.23,"volume":21857800},{"timestamp":1414589400,"date":"2014-10-29","index":8733,"close":33.92,"high":33.97,"low":33.51,"open":33.76,"volume":24615200}]},{"date":"2014-07-15","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":8648,"close":30.9,"high":31,"low":30.66,"open":30.87,"volume":21558400},{"timestamp":1404221400,"date":"2014-07-01","index":8649,"close":30.98,"high":31.09,"low":30.87,"open":30.99,"volume":28240000},{"timestamp":1404307800,"date":"2014-07-02","index":8650,"close":30.98,"high":31.05,"low":30.8,"open":30.99,"volume":16831200},{"timestamp":1404394200,"date":"2014-07-03","index":8651,"close":31.14,"high":31.36,"low":31.02,"open":31.08,"volume":20437600},{"timestamp":1404739800,"date":"2014-07-07","index":8652,"close":31.03,"high":31.2,"low":30.92,"open":31.09,"volume":22233400},{"timestamp":1404826200,"date":"2014-07-08","index":8653,"close":30.79,"high":31.08,"low":30.7,"open":31,"volume":37608700},{"timestamp":1404912600,"date":"2014-07-09","index":8654,"close":30.89,"high":30.98,"low":30.69,"open":30.84,"volume":28302400},{"timestamp":1404999000,"date":"2014-07-10","index":8655,"close":31.26,"high":31.33,"low":30.44,"open":30.6,"volume":32455100},{"timestamp":1405085400,"date":"2014-07-11","index":8656,"close":31.25,"high":31.45,"low":31.04,"open":31.26,"volume":20045000},{"timestamp":1405344600,"date":"2014-07-14","index":8657,"close":31.49,"high":31.58,"low":31.34,"open":31.41,"volume":24244600},{"timestamp":1405431000,"date":"2014-07-15","index":8658,"close":31.71,"high":31.8,"low":31.16,"open":31.58,"volume":61006100}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":8659,"close":34.65,"high":34.74,"low":33.21,"open":33.31,"volume":135834600},{"timestamp":1405603800,"date":"2014-07-17","index":8660,"close":33.7,"high":34.36,"low":33.63,"open":34.2,"volume":70591100},{"timestamp":1405690200,"date":"2014-07-18","index":8661,"close":33.7,"high":33.84,"low":33.39,"open":33.8,"volume":46528800},{"timestamp":1405949400,"date":"2014-07-21","index":8662,"close":34.06,"high":34.23,"low":33.54,"open":33.55,"volume":32097200},{"timestamp":1406035800,"date":"2014-07-22","index":8663,"close":34.79,"high":34.83,"low":34.07,"open":34.16,"volume":42915100},{"timestamp":1406122200,"date":"2014-07-23","index":8664,"close":34.5,"high":34.71,"low":34.3,"open":34.68,"volume":26077000},{"timestamp":1406208600,"date":"2014-07-24","index":8665,"close":34.25,"high":34.67,"low":34.1,"open":34.38,"volume":33180400},{"timestamp":1406295000,"date":"2014-07-25","index":8666,"close":34.25,"high":34.37,"low":33.93,"open":34.15,"volume":31614000},{"timestamp":1406554200,"date":"2014-07-28","index":8667,"close":34.23,"high":34.32,"low":33.88,"open":34.23,"volume":30972200},{"timestamp":1406640600,"date":"2014-07-29","index":8668,"close":34.19,"high":34.37,"low":34.09,"open":34.27,"volume":26141700},{"timestamp":1406727000,"date":"2014-07-30","index":8669,"close":34.35,"high":34.57,"low":34.04,"open":34.31,"volume":32782800}]},{"date":"2014-04-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":8586,"close":25.99,"high":26,"low":25.64,"open":25.8,"volume":23778700},{"timestamp":1396445400,"date":"2014-04-02","index":8587,"close":25.89,"high":26.05,"low":25.64,"open":25.96,"volume":22464700},{"timestamp":1396531800,"date":"2014-04-03","index":8588,"close":26.41,"high":26.46,"low":26.14,"open":26.15,"volume":38581300},{"timestamp":1396618200,"date":"2014-04-04","index":8589,"close":26.16,"high":26.73,"low":26.11,"open":26.49,"volume":47918000},{"timestamp":1396877400,"date":"2014-04-07","index":8590,"close":26.49,"high":26.74,"low":26.2,"open":26.3,"volume":49813500},{"timestamp":1396963800,"date":"2014-04-08","index":8591,"close":26.91,"high":26.98,"low":26.35,"open":26.36,"volume":56699500},{"timestamp":1397050200,"date":"2014-04-09","index":8592,"close":26.98,"high":27.02,"low":26.73,"open":26.93,"volume":34481800},{"timestamp":1397136600,"date":"2014-04-10","index":8593,"close":26.43,"high":27.09,"low":26.36,"open":27.01,"volume":40478200},{"timestamp":1397223000,"date":"2014-04-11","index":8594,"close":26.18,"high":26.59,"low":26.17,"open":26.27,"volume":36121100},{"timestamp":1397482200,"date":"2014-04-14","index":8595,"close":26.56,"high":26.65,"low":26.14,"open":26.31,"volume":26957900},{"timestamp":1397568600,"date":"2014-04-15","index":8596,"close":26.77,"high":26.83,"low":26.36,"open":26.51,"volume":45074400}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":8597,"close":26.93,"high":27.24,"low":26.6,"open":26.98,"volume":59033600},{"timestamp":1397741400,"date":"2014-04-17","index":8598,"close":27.04,"high":27.16,"low":26.79,"open":26.88,"volume":38108500},{"timestamp":1398087000,"date":"2014-04-21","index":8599,"close":26.95,"high":27.05,"low":26.73,"open":27.05,"volume":20398600},{"timestamp":1398173400,"date":"2014-04-22","index":8600,"close":26.84,"high":26.98,"low":26.66,"open":26.91,"volume":29601600},{"timestamp":1398259800,"date":"2014-04-23","index":8601,"close":26.75,"high":26.97,"low":26.72,"open":26.8,"volume":25574300},{"timestamp":1398346200,"date":"2014-04-24","index":8602,"close":26.75,"high":26.96,"low":26.64,"open":26.81,"volume":25432800},{"timestamp":1398432600,"date":"2014-04-25","index":8603,"close":26.26,"high":26.72,"low":26.19,"open":26.65,"volume":33614400},{"timestamp":1398691800,"date":"2014-04-28","index":8604,"close":26.33,"high":26.39,"low":26.01,"open":26.17,"volume":33472800},{"timestamp":1398778200,"date":"2014-04-29","index":8605,"close":26.48,"high":26.66,"low":26.35,"open":26.36,"volume":22146000},{"timestamp":1398864600,"date":"2014-04-30","index":8606,"close":26.69,"high":26.7,"low":26.22,"open":26.32,"volume":25863900},{"timestamp":1398951000,"date":"2014-05-01","index":8607,"close":26.45,"high":26.67,"low":26.39,"open":26.51,"volume":19755200}]},{"date":"2014-01-16","estimated":0.52,"reported":0.51,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":8525,"close":25.79,"high":25.82,"low":25.47,"open":25.78,"volume":31833300},{"timestamp":1388759400,"date":"2014-01-03","index":8526,"close":25.78,"high":25.9,"low":25.6,"open":25.86,"volume":27796700},{"timestamp":1389018600,"date":"2014-01-06","index":8527,"close":25.46,"high":25.79,"low":25.45,"open":25.77,"volume":28682300},{"timestamp":1389105000,"date":"2014-01-07","index":8528,"close":25.59,"high":25.73,"low":25.47,"open":25.54,"volume":19665100},{"timestamp":1389191400,"date":"2014-01-08","index":8529,"close":25.43,"high":25.71,"low":25.3,"open":25.64,"volume":29680500},{"timestamp":1389277800,"date":"2014-01-09","index":8530,"close":25.31,"high":25.55,"low":25.25,"open":25.42,"volume":20878000},{"timestamp":1389364200,"date":"2014-01-10","index":8531,"close":25.53,"high":25.85,"low":25.5,"open":25.5,"volume":30588800},{"timestamp":1389623400,"date":"2014-01-13","index":8532,"close":25.5,"high":25.99,"low":25.42,"open":25.63,"volume":40274500},{"timestamp":1389709800,"date":"2014-01-14","index":8533,"close":26.51,"high":26.55,"low":25.9,"open":26.01,"volume":74142900},{"timestamp":1389796200,"date":"2014-01-15","index":8534,"close":26.67,"high":27.12,"low":26.61,"open":26.72,"volume":58277700},{"timestamp":1389882600,"date":"2014-01-16","index":8535,"close":26.54,"high":26.74,"low":26.33,"open":26.64,"volume":48960800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":8536,"close":25.85,"high":25.86,"low":25.25,"open":25.36,"volume":111758900},{"timestamp":1390314600,"date":"2014-01-21","index":8537,"close":25.59,"high":25.8,"low":25.27,"open":25.79,"volume":42286400},{"timestamp":1390401000,"date":"2014-01-22","index":8538,"close":25.31,"high":25.54,"low":25.15,"open":25.39,"volume":48749900},{"timestamp":1390487400,"date":"2014-01-23","index":8539,"close":25.13,"high":25.25,"low":24.9,"open":25.17,"volume":40241000},{"timestamp":1390573800,"date":"2014-01-24","index":8540,"close":24.81,"high":25.19,"low":24.79,"open":24.88,"volume":34838700},{"timestamp":1390833000,"date":"2014-01-27","index":8541,"close":24.72,"high":24.99,"low":24.66,"open":24.77,"volume":32564900},{"timestamp":1390919400,"date":"2014-01-28","index":8542,"close":24.9,"high":25.05,"low":24.57,"open":24.71,"volume":32453800},{"timestamp":1391005800,"date":"2014-01-29","index":8543,"close":24.68,"high":24.96,"low":24.63,"open":24.75,"volume":27145700},{"timestamp":1391092200,"date":"2014-01-30","index":8544,"close":24.74,"high":24.89,"low":24.54,"open":24.75,"volume":24610100},{"timestamp":1391178600,"date":"2014-01-31","index":8545,"close":24.54,"high":24.65,"low":24.4,"open":24.45,"volume":28623300},{"timestamp":1391437800,"date":"2014-02-03","index":8546,"close":23.95,"high":24.51,"low":23.89,"open":24.5,"volume":52868200}]},{"date":"2013-10-15","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":8461,"close":22.83,"high":23.04,"low":22.7,"open":22.94,"volume":25888800},{"timestamp":1380720600,"date":"2013-10-02","index":8462,"close":22.89,"high":22.9,"low":22.67,"open":22.71,"volume":23205400},{"timestamp":1380807000,"date":"2013-10-03","index":8463,"close":22.6,"high":22.84,"low":22.5,"open":22.82,"volume":34888500},{"timestamp":1380893400,"date":"2013-10-04","index":8464,"close":22.81,"high":22.85,"low":22.6,"open":22.6,"volume":22550000},{"timestamp":1381152600,"date":"2013-10-07","index":8465,"close":22.83,"high":23,"low":22.57,"open":22.71,"volume":21321300},{"timestamp":1381239000,"date":"2013-10-08","index":8466,"close":22.48,"high":22.88,"low":22.48,"open":22.87,"volume":36111200},{"timestamp":1381325400,"date":"2013-10-09","index":8467,"close":22.59,"high":22.96,"low":22.48,"open":22.51,"volume":40435400},{"timestamp":1381411800,"date":"2013-10-10","index":8468,"close":23.1,"high":23.22,"low":22.92,"open":22.99,"volume":39189400},{"timestamp":1381498200,"date":"2013-10-11","index":8469,"close":23.26,"high":23.26,"low":22.82,"open":22.83,"volume":24550600},{"timestamp":1381757400,"date":"2013-10-14","index":8470,"close":23.45,"high":23.49,"low":23.03,"open":23.09,"volume":27176700},{"timestamp":1381843800,"date":"2013-10-15","index":8471,"close":23.39,"high":23.59,"low":23.32,"open":23.4,"volume":42957700}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":8472,"close":23.7,"high":23.74,"low":23.22,"open":23.26,"volume":47723400},{"timestamp":1382016600,"date":"2013-10-17","index":8473,"close":23.92,"high":23.94,"low":23.49,"open":23.58,"volume":28694900},{"timestamp":1382103000,"date":"2013-10-18","index":8474,"close":23.88,"high":23.98,"low":23.68,"open":23.86,"volume":29579100},{"timestamp":1382362200,"date":"2013-10-21","index":8475,"close":24.14,"high":24.17,"low":23.82,"open":23.94,"volume":35297600},{"timestamp":1382448600,"date":"2013-10-22","index":8476,"close":24.07,"high":24.2,"low":24.01,"open":24.17,"volume":29010800},{"timestamp":1382535000,"date":"2013-10-23","index":8477,"close":23.74,"high":24.05,"low":23.56,"open":23.93,"volume":31651100},{"timestamp":1382621400,"date":"2013-10-24","index":8478,"close":23.78,"high":23.97,"low":23.78,"open":23.86,"volume":47590200},{"timestamp":1382707800,"date":"2013-10-25","index":8479,"close":24.24,"high":24.24,"low":24.02,"open":24.11,"volume":59634700},{"timestamp":1382967000,"date":"2013-10-28","index":8480,"close":24.36,"high":24.49,"low":24.17,"open":24.18,"volume":65581600},{"timestamp":1383053400,"date":"2013-10-29","index":8481,"close":24.52,"high":24.67,"low":24.35,"open":24.4,"volume":29961700},{"timestamp":1383139800,"date":"2013-10-30","index":8482,"close":24.5,"high":24.68,"low":24.4,"open":24.53,"volume":24091800}]},{"date":"2013-07-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":8398,"close":23.72,"high":24.04,"low":23.54,"open":23.87,"volume":28290100},{"timestamp":1372858200,"date":"2013-07-03","index":8399,"close":23.76,"high":23.9,"low":23.45,"open":23.7,"volume":18167200},{"timestamp":1373031000,"date":"2013-07-05","index":8400,"close":24.06,"high":24.08,"low":23.68,"open":23.95,"volume":17830400},{"timestamp":1373290200,"date":"2013-07-08","index":8401,"close":23.19,"high":23.91,"low":23.03,"open":23.86,"volume":68826600},{"timestamp":1373376600,"date":"2013-07-09","index":8402,"close":23.14,"high":23.42,"low":23.11,"open":23.3,"volume":34739800},{"timestamp":1373463000,"date":"2013-07-10","index":8403,"close":23.25,"high":23.3,"low":22.64,"open":23.14,"volume":50037500},{"timestamp":1373549400,"date":"2013-07-11","index":8404,"close":23.99,"high":24,"low":23.47,"open":23.56,"volume":41313800},{"timestamp":1373635800,"date":"2013-07-12","index":8405,"close":23.9,"high":24,"low":23.65,"open":23.95,"volume":34561900},{"timestamp":1373895000,"date":"2013-07-15","index":8406,"close":23.94,"high":23.97,"low":23.76,"open":23.84,"volume":25650100},{"timestamp":1373981400,"date":"2013-07-16","index":8407,"close":24.25,"high":24.3,"low":23.9,"open":24,"volume":34496100},{"timestamp":1374067800,"date":"2013-07-17","index":8408,"close":24.15,"high":24.43,"low":24.04,"open":24.3,"volume":44084200}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":8409,"close":23.24,"high":23.61,"low":23.16,"open":23.47,"volume":77863900},{"timestamp":1374240600,"date":"2013-07-19","index":8410,"close":23.04,"high":23.15,"low":22.81,"open":23.11,"volume":45866700},{"timestamp":1374499800,"date":"2013-07-22","index":8411,"close":22.77,"high":23.12,"low":22.73,"open":23.07,"volume":35890900},{"timestamp":1374586200,"date":"2013-07-23","index":8412,"close":22.75,"high":22.99,"low":22.64,"open":22.85,"volume":28521400},{"timestamp":1374672600,"date":"2013-07-24","index":8413,"close":22.93,"high":23,"low":22.63,"open":22.93,"volume":33432700},{"timestamp":1374759000,"date":"2013-07-25","index":8414,"close":23.06,"high":23.06,"low":22.82,"open":22.85,"volume":114558100},{"timestamp":1374845400,"date":"2013-07-26","index":8415,"close":23.26,"high":23.26,"low":22.9,"open":22.94,"volume":110474500},{"timestamp":1375104600,"date":"2013-07-29","index":8416,"close":23.24,"high":23.3,"low":23.07,"open":23.17,"volume":85543100},{"timestamp":1375191000,"date":"2013-07-30","index":8417,"close":23.38,"high":23.5,"low":23.28,"open":23.3,"volume":28855200},{"timestamp":1375277400,"date":"2013-07-31","index":8418,"close":23.34,"high":23.46,"low":23.26,"open":23.37,"volume":27679200},{"timestamp":1375363800,"date":"2013-08-01","index":8419,"close":23.2,"high":23.49,"low":23.02,"open":23.41,"volume":37832700}]},{"date":"2013-04-16","estimated":0.41,"reported":0.4,"pre":[{"timestamp":1364909400,"date":"2013-04-02","index":8334,"close":21.46,"high":21.58,"low":21.32,"open":21.52,"volume":28166700},{"timestamp":1364995800,"date":"2013-04-03","index":8335,"close":21.05,"high":21.5,"low":21.01,"open":21.45,"volume":36620800},{"timestamp":1365082200,"date":"2013-04-04","index":8336,"close":21.14,"high":21.19,"low":20.96,"open":21.05,"volume":28702500},{"timestamp":1365168600,"date":"2013-04-05","index":8337,"close":20.94,"high":20.97,"low":20.75,"open":20.94,"volume":36721600},{"timestamp":1365427800,"date":"2013-04-08","index":8338,"close":21.09,"high":21.09,"low":20.8,"open":20.89,"volume":34213000},{"timestamp":1365514200,"date":"2013-04-09","index":8339,"close":21.75,"high":21.89,"low":21.06,"open":21.11,"volume":61518700},{"timestamp":1365600600,"date":"2013-04-10","index":8340,"close":22.26,"high":22.42,"low":21.71,"open":21.72,"volume":67102900},{"timestamp":1365687000,"date":"2013-04-11","index":8341,"close":21.83,"high":21.91,"low":21.49,"open":21.73,"volume":59295600},{"timestamp":1365773400,"date":"2013-04-12","index":8342,"close":21.68,"high":21.8,"low":21.47,"open":21.74,"volume":34028000},{"timestamp":1366032600,"date":"2013-04-15","index":8343,"close":21.38,"high":21.71,"low":21.36,"open":21.5,"volume":38459200},{"timestamp":1366119000,"date":"2013-04-16","index":8344,"close":21.92,"high":21.93,"low":21.42,"open":21.47,"volume":64767000}],"post":[{"timestamp":1366205400,"date":"2013-04-17","index":8345,"close":21.93,"high":22.14,"low":21.57,"open":21.79,"volume":79461200},{"timestamp":1366291800,"date":"2013-04-18","index":8346,"close":22.24,"high":22.4,"low":21.9,"open":22.05,"volume":76237300},{"timestamp":1366378200,"date":"2013-04-19","index":8347,"close":22.44,"high":22.45,"low":22.21,"open":22.27,"volume":49101000},{"timestamp":1366637400,"date":"2013-04-22","index":8348,"close":22.88,"high":22.94,"low":22.35,"open":22.48,"volume":52817000},{"timestamp":1366723800,"date":"2013-04-23","index":8349,"close":23.38,"high":23.45,"low":22.93,"open":22.98,"volume":62494100},{"timestamp":1366810200,"date":"2013-04-24","index":8350,"close":23.66,"high":23.79,"low":23.25,"open":23.28,"volume":54282000},{"timestamp":1366896600,"date":"2013-04-25","index":8351,"close":23.38,"high":23.87,"low":23.32,"open":23.65,"volume":109178000},{"timestamp":1366983000,"date":"2013-04-26","index":8352,"close":23.4,"high":23.56,"low":23.14,"open":23.31,"volume":101377300},{"timestamp":1367242200,"date":"2013-04-29","index":8353,"close":23.76,"high":23.83,"low":23.4,"open":23.44,"volume":102141600},{"timestamp":1367328600,"date":"2013-04-30","index":8354,"close":23.95,"high":24,"low":23.64,"open":23.72,"volume":41468900},{"timestamp":1367415000,"date":"2013-05-01","index":8355,"close":23.99,"high":24.17,"low":23.81,"open":23.82,"volume":38373800}]},{"date":"2013-01-17","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":8274,"close":21.32,"high":21.48,"low":21.14,"open":21.4,"volume":41054100},{"timestamp":1357309800,"date":"2013-01-04","index":8275,"close":21.16,"high":21.39,"low":21.05,"open":21.36,"volume":30142500},{"timestamp":1357569000,"date":"2013-01-07","index":8276,"close":21.25,"high":21.45,"low":21.18,"open":21.28,"volume":36352100},{"timestamp":1357655400,"date":"2013-01-08","index":8277,"close":21.09,"high":21.56,"low":21.02,"open":21.23,"volume":48672000},{"timestamp":1357741800,"date":"2013-01-09","index":8278,"close":21.45,"high":21.47,"low":21.2,"open":21.22,"volume":34290000},{"timestamp":1357828200,"date":"2013-01-10","index":8279,"close":21.8,"high":21.82,"low":21.53,"open":21.61,"volume":44621600},{"timestamp":1357914600,"date":"2013-01-11","index":8280,"close":22,"high":22.07,"low":21.77,"open":21.8,"volume":44944700},{"timestamp":1358173800,"date":"2013-01-14","index":8281,"close":22,"high":22.13,"low":21.75,"open":21.98,"volume":35724500},{"timestamp":1358260200,"date":"2013-01-15","index":8282,"close":21.88,"high":22.13,"low":21.78,"open":21.95,"volume":33990300},{"timestamp":1358346600,"date":"2013-01-16","index":8283,"close":22.11,"high":22.2,"low":21.85,"open":21.91,"volume":36763700},{"timestamp":1358433000,"date":"2013-01-17","index":8284,"close":22.68,"high":23.06,"low":22.11,"open":22.12,"volume":101020600}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":8285,"close":21.25,"high":21.44,"low":21.03,"open":21.36,"volume":143760400},{"timestamp":1358865000,"date":"2013-01-22","index":8286,"close":21.17,"high":21.29,"low":21.03,"open":21.28,"volume":51127400},{"timestamp":1358951400,"date":"2013-01-23","index":8287,"close":21.11,"high":21.22,"low":21.04,"open":21.2,"volume":42432300},{"timestamp":1359037800,"date":"2013-01-24","index":8288,"close":20.95,"high":21.18,"low":20.93,"open":21.1,"volume":58396800},{"timestamp":1359124200,"date":"2013-01-25","index":8289,"close":20.96,"high":21.07,"low":20.88,"open":21.04,"volume":107632800},{"timestamp":1359383400,"date":"2013-01-28","index":8290,"close":21.05,"high":21.09,"low":20.99,"open":21.01,"volume":105398300},{"timestamp":1359469800,"date":"2013-01-29","index":8291,"close":21.28,"high":21.3,"low":21.01,"open":21.09,"volume":105703100},{"timestamp":1359556200,"date":"2013-01-30","index":8292,"close":21.37,"high":21.46,"low":21.22,"open":21.29,"volume":34151300},{"timestamp":1359642600,"date":"2013-01-31","index":8293,"close":21.04,"high":21.32,"low":21.02,"open":21.3,"volume":36534100},{"timestamp":1359729000,"date":"2013-02-01","index":8294,"close":21.36,"high":21.36,"low":21.09,"open":21.19,"volume":31867100},{"timestamp":1359988200,"date":"2013-02-04","index":8295,"close":21.16,"high":21.38,"low":21.15,"open":21.3,"volume":38345600}]},{"date":"2012-10-16","estimated":0.49,"reported":0.58,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":8212,"close":22.84,"high":23,"low":22.66,"open":22.89,"volume":36381100},{"timestamp":1349271000,"date":"2012-10-03","index":8213,"close":22.55,"high":22.97,"low":22.49,"open":22.86,"volume":49772700},{"timestamp":1349357400,"date":"2012-10-04","index":8214,"close":22.47,"high":22.62,"low":22.27,"open":22.58,"volume":52980100},{"timestamp":1349443800,"date":"2012-10-05","index":8215,"close":22.68,"high":22.9,"low":22.58,"open":22.66,"volume":38344600},{"timestamp":1349703000,"date":"2012-10-08","index":8216,"close":22.51,"high":22.62,"low":22.4,"open":22.62,"volume":29698200},{"timestamp":1349789400,"date":"2012-10-09","index":8217,"close":21.9,"high":22.19,"low":21.85,"open":22.16,"volume":66317400},{"timestamp":1349875800,"date":"2012-10-10","index":8218,"close":21.76,"high":22,"low":21.7,"open":21.9,"volume":47188900},{"timestamp":1349962200,"date":"2012-10-11","index":8219,"close":21.68,"high":21.88,"low":21.52,"open":21.87,"volume":36817700},{"timestamp":1350048600,"date":"2012-10-12","index":8220,"close":21.48,"high":21.85,"low":21.4,"open":21.58,"volume":46274000},{"timestamp":1350307800,"date":"2012-10-15","index":8221,"close":21.73,"high":21.9,"low":21.5,"open":21.53,"volume":49513800},{"timestamp":1350394200,"date":"2012-10-16","index":8222,"close":22.35,"high":22.47,"low":21.95,"open":21.99,"volume":80707000}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":8223,"close":21.79,"high":21.98,"low":21.27,"open":21.27,"volume":99053800},{"timestamp":1350567000,"date":"2012-10-18","index":8224,"close":21.67,"high":21.86,"low":21.6,"open":21.82,"volume":42921800},{"timestamp":1350653400,"date":"2012-10-19","index":8225,"close":21.27,"high":21.69,"low":21.22,"open":21.67,"volume":55622300},{"timestamp":1350912600,"date":"2012-10-22","index":8226,"close":21.46,"high":21.57,"low":21.3,"open":21.4,"volume":36500300},{"timestamp":1350999000,"date":"2012-10-23","index":8227,"close":21.59,"high":21.77,"low":21.3,"open":21.32,"volume":47194400},{"timestamp":1351085400,"date":"2012-10-24","index":8228,"close":21.46,"high":21.74,"low":21.41,"open":21.73,"volume":33237800},{"timestamp":1351171800,"date":"2012-10-25","index":8229,"close":21.69,"high":21.75,"low":21.51,"open":21.58,"volume":79226400},{"timestamp":1351258200,"date":"2012-10-26","index":8230,"close":21.95,"high":22.02,"low":21.6,"open":21.77,"volume":92415400},{"timestamp":1351690200,"date":"2012-10-31","index":8231,"close":21.63,"high":22.09,"low":21.59,"open":22.01,"volume":40612800},{"timestamp":1351776600,"date":"2012-11-01","index":8232,"close":22.26,"high":22.41,"low":21.72,"open":21.76,"volume":50359300},{"timestamp":1351863000,"date":"2012-11-02","index":8233,"close":22.06,"high":22.54,"low":22.02,"open":22.39,"volume":51737600}]},{"date":"2012-07-17","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":8148,"close":26.67,"high":26.73,"low":26.39,"open":26.51,"volume":21739700},{"timestamp":1341322200,"date":"2012-07-03","index":8149,"close":26.86,"high":26.86,"low":26.56,"open":26.72,"volume":12515500},{"timestamp":1341495000,"date":"2012-07-05","index":8150,"close":26.55,"high":26.84,"low":26.37,"open":26.81,"volume":20324500},{"timestamp":1341581400,"date":"2012-07-06","index":8151,"close":26.16,"high":26.5,"low":25.93,"open":26.44,"volume":32515300},{"timestamp":1341840600,"date":"2012-07-09","index":8152,"close":26.17,"high":26.21,"low":25.81,"open":26.05,"volume":27910200},{"timestamp":1341927000,"date":"2012-07-10","index":8153,"close":25.56,"high":26.42,"low":25.44,"open":25.85,"volume":47231600},{"timestamp":1342013400,"date":"2012-07-11","index":8154,"close":25.39,"high":25.62,"low":25.22,"open":25.57,"volume":34809100},{"timestamp":1342099800,"date":"2012-07-12","index":8155,"close":24.74,"high":25.17,"low":24.68,"open":25.16,"volume":53147600},{"timestamp":1342186200,"date":"2012-07-13","index":8156,"close":25.25,"high":25.39,"low":24.76,"open":24.8,"volume":35972100},{"timestamp":1342445400,"date":"2012-07-16","index":8157,"close":25.13,"high":25.31,"low":25,"open":25.23,"volume":36984500},{"timestamp":1342531800,"date":"2012-07-17","index":8158,"close":25.38,"high":25.66,"low":24.85,"open":25.33,"volume":63631500}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":8159,"close":26.21,"high":26.42,"low":25.05,"open":25.2,"volume":67503500},{"timestamp":1342704600,"date":"2012-07-19","index":8160,"close":26.06,"high":26.35,"low":25.82,"open":26.35,"volume":36555800},{"timestamp":1342791000,"date":"2012-07-20","index":8161,"close":25.52,"high":26,"low":25.5,"open":25.87,"volume":48844000},{"timestamp":1343050200,"date":"2012-07-23","index":8162,"close":25.26,"high":25.36,"low":24.8,"open":25.05,"volume":36378200},{"timestamp":1343136600,"date":"2012-07-24","index":8163,"close":25.01,"high":25.22,"low":24.79,"open":25.19,"volume":33637600},{"timestamp":1343223000,"date":"2012-07-25","index":8164,"close":25.13,"high":25.53,"low":25,"open":25.02,"volume":34407600},{"timestamp":1343309400,"date":"2012-07-26","index":8165,"close":25.5,"high":25.84,"low":25.34,"open":25.59,"volume":37808200},{"timestamp":1343395800,"date":"2012-07-27","index":8166,"close":26.02,"high":26.07,"low":25.47,"open":25.68,"volume":33344000},{"timestamp":1343655000,"date":"2012-07-30","index":8167,"close":25.76,"high":26.2,"low":25.68,"open":25.98,"volume":25878100},{"timestamp":1343741400,"date":"2012-07-31","index":8168,"close":25.7,"high":26.04,"low":25.7,"open":25.76,"volume":26616900},{"timestamp":1343827800,"date":"2012-08-01","index":8169,"close":25.93,"high":26,"low":25.67,"open":25.83,"volume":29207700}]},{"date":"2012-04-17","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1333373400,"date":"2012-04-02","index":8085,"close":28.38,"high":28.45,"low":27.99,"open":28.04,"volume":28853500},{"timestamp":1333459800,"date":"2012-04-03","index":8086,"close":28.11,"high":28.37,"low":27.95,"open":28.31,"volume":34152500},{"timestamp":1333546200,"date":"2012-04-04","index":8087,"close":27.93,"high":28.03,"low":27.6,"open":27.87,"volume":30845100},{"timestamp":1333632600,"date":"2012-04-05","index":8088,"close":28.07,"high":28.1,"low":27.8,"open":27.87,"volume":22033800},{"timestamp":1333978200,"date":"2012-04-09","index":8089,"close":27.76,"high":27.9,"low":27.59,"open":27.73,"volume":22965500},{"timestamp":1334064600,"date":"2012-04-10","index":8090,"close":27.45,"high":27.86,"low":27.41,"open":27.7,"volume":36272100},{"timestamp":1334151000,"date":"2012-04-11","index":8091,"close":27.85,"high":28,"low":27.63,"open":27.68,"volume":26668200},{"timestamp":1334237400,"date":"2012-04-12","index":8092,"close":28.48,"high":28.52,"low":27.93,"open":27.97,"volume":37053200},{"timestamp":1334323800,"date":"2012-04-13","index":8093,"close":28.09,"high":28.39,"low":28.08,"open":28.35,"volume":34480900},{"timestamp":1334583000,"date":"2012-04-16","index":8094,"close":28.41,"high":28.55,"low":28.14,"open":28.26,"volume":37480000},{"timestamp":1334669400,"date":"2012-04-17","index":8095,"close":28.47,"high":28.78,"low":28.41,"open":28.45,"volume":61288000}],"post":[{"timestamp":1334755800,"date":"2012-04-18","index":8096,"close":27.95,"high":28.11,"low":27.46,"open":27.58,"volume":72249100},{"timestamp":1334842200,"date":"2012-04-19","index":8097,"close":27.69,"high":28.09,"low":27.44,"open":27.87,"volume":43035900},{"timestamp":1334928600,"date":"2012-04-20","index":8098,"close":27.6,"high":27.97,"low":27.57,"open":27.72,"volume":38058500},{"timestamp":1335187800,"date":"2012-04-23","index":8099,"close":27.45,"high":27.57,"low":27.24,"open":27.33,"volume":37791200},{"timestamp":1335274200,"date":"2012-04-24","index":8100,"close":27.31,"high":27.6,"low":27.24,"open":27.35,"volume":35010600},{"timestamp":1335360600,"date":"2012-04-25","index":8101,"close":27.86,"high":27.91,"low":27.35,"open":27.43,"volume":40854600},{"timestamp":1335447000,"date":"2012-04-26","index":8102,"close":28.22,"high":28.3,"low":27.75,"open":27.8,"volume":46644900},{"timestamp":1335533400,"date":"2012-04-27","index":8103,"close":28.38,"high":28.53,"low":28.1,"open":28.11,"volume":33310200},{"timestamp":1335792600,"date":"2012-04-30","index":8104,"close":28.4,"high":28.54,"low":28.29,"open":28.42,"volume":28810500},{"timestamp":1335879000,"date":"2012-05-01","index":8105,"close":28.95,"high":29.05,"low":28.37,"open":28.47,"volume":43316200},{"timestamp":1335965400,"date":"2012-05-02","index":8106,"close":29.18,"high":29.27,"low":28.72,"open":28.82,"volume":40434700}]},{"date":"2012-01-19","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":8024,"close":25.11,"high":25.13,"low":24.53,"open":24.57,"volume":47504000},{"timestamp":1325773800,"date":"2012-01-05","index":8025,"close":25.4,"high":25.45,"low":24.98,"open":25.06,"volume":49490600},{"timestamp":1325860200,"date":"2012-01-06","index":8026,"close":25.25,"high":25.4,"low":25.01,"open":25.21,"volume":36343500},{"timestamp":1326119400,"date":"2012-01-09","index":8027,"close":25.47,"high":25.56,"low":25.22,"open":25.4,"volume":47478600},{"timestamp":1326205800,"date":"2012-01-10","index":8028,"close":25.59,"high":25.92,"low":25.51,"open":25.71,"volume":41060900},{"timestamp":1326292200,"date":"2012-01-11","index":8029,"close":25.8,"high":25.89,"low":25.34,"open":25.43,"volume":57170000},{"timestamp":1326378600,"date":"2012-01-12","index":8030,"close":25.75,"high":25.9,"low":25.54,"open":25.85,"volume":44420500},{"timestamp":1326465000,"date":"2012-01-13","index":8031,"close":25.14,"high":25.72,"low":25.1,"open":25.69,"volume":63313400},{"timestamp":1326810600,"date":"2012-01-17","index":8032,"close":25.04,"high":25.4,"low":24.97,"open":25.18,"volume":60438600},{"timestamp":1326897000,"date":"2012-01-18","index":8033,"close":25.39,"high":25.48,"low":25.01,"open":25.13,"volume":62687000},{"timestamp":1326983400,"date":"2012-01-19","index":8034,"close":25.63,"high":25.68,"low":25.37,"open":25.52,"volume":64946300}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":8035,"close":26.38,"high":26.47,"low":25.5,"open":25.87,"volume":101272500},{"timestamp":1327329000,"date":"2012-01-23","index":8036,"close":26.71,"high":26.89,"low":26.34,"open":26.35,"volume":69663500},{"timestamp":1327415400,"date":"2012-01-24","index":8037,"close":26.9,"high":26.98,"low":26.61,"open":26.7,"volume":56220400},{"timestamp":1327501800,"date":"2012-01-25","index":8038,"close":26.9,"high":26.95,"low":26.5,"open":26.84,"volume":54757900},{"timestamp":1327588200,"date":"2012-01-26","index":8039,"close":26.75,"high":27,"low":26.6,"open":26.95,"volume":61678200},{"timestamp":1327674600,"date":"2012-01-27","index":8040,"close":26.73,"high":26.84,"low":26.59,"open":26.66,"volume":50587400},{"timestamp":1327933800,"date":"2012-01-30","index":8041,"close":26.74,"high":26.8,"low":26.27,"open":26.51,"volume":60694100},{"timestamp":1328020200,"date":"2012-01-31","index":8042,"close":26.42,"high":26.8,"low":26.28,"open":26.79,"volume":45325300},{"timestamp":1328106600,"date":"2012-02-01","index":8043,"close":26.55,"high":26.84,"low":26.51,"open":26.74,"volume":46330600},{"timestamp":1328193000,"date":"2012-02-02","index":8044,"close":26.49,"high":26.74,"low":26.46,"open":26.59,"volume":34780300},{"timestamp":1328279400,"date":"2012-02-03","index":8045,"close":26.74,"high":26.95,"low":26.58,"open":26.67,"volume":42191600}]},{"date":"2011-10-18","estimated":0.61,"reported":0.65,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":7961,"close":21.22,"high":21.27,"low":20.4,"open":20.45,"volume":77896900},{"timestamp":1317821400,"date":"2011-10-05","index":7962,"close":21.85,"high":21.97,"low":21.06,"open":21.25,"volume":70932100},{"timestamp":1317907800,"date":"2011-10-06","index":7963,"close":22.03,"high":22.05,"low":21.67,"open":21.92,"volume":58483000},{"timestamp":1317994200,"date":"2011-10-07","index":7964,"close":22.29,"high":22.5,"low":21.91,"open":22.07,"volume":58425800},{"timestamp":1318253400,"date":"2011-10-10","index":7965,"close":22.88,"high":22.89,"low":22.47,"open":22.48,"volume":40172800},{"timestamp":1318339800,"date":"2011-10-11","index":7966,"close":22.99,"high":23,"low":22.61,"open":22.76,"volume":50604700},{"timestamp":1318426200,"date":"2011-10-12","index":7967,"close":23.12,"high":23.28,"low":22.98,"open":23,"volume":59913300},{"timestamp":1318512600,"date":"2011-10-13","index":7968,"close":23.39,"high":23.46,"low":22.96,"open":23.02,"volume":51288900},{"timestamp":1318599000,"date":"2011-10-14","index":7969,"close":23.5,"high":23.5,"low":23.25,"open":23.44,"volume":44894100},{"timestamp":1318858200,"date":"2011-10-17","index":7970,"close":23.28,"high":23.6,"low":23.14,"open":23.32,"volume":47936100},{"timestamp":1318944600,"date":"2011-10-18","index":7971,"close":23.4,"high":23.49,"low":23.07,"open":23.17,"volume":85272200}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":7972,"close":24.24,"high":24.5,"low":23.86,"open":24.01,"volume":139956200},{"timestamp":1319117400,"date":"2011-10-20","index":7973,"close":23.61,"high":23.88,"low":23.35,"open":23.88,"volume":88682000},{"timestamp":1319203800,"date":"2011-10-21","index":7974,"close":24.03,"high":24.25,"low":23.8,"open":23.86,"volume":123273100},{"timestamp":1319463000,"date":"2011-10-24","index":7975,"close":24.59,"high":24.79,"low":24.02,"open":24.05,"volume":138273600},{"timestamp":1319549400,"date":"2011-10-25","index":7976,"close":24.63,"high":24.85,"low":24.39,"open":24.47,"volume":60939200},{"timestamp":1319635800,"date":"2011-10-26","index":7977,"close":24.7,"high":24.84,"low":24.34,"open":24.8,"volume":58249900},{"timestamp":1319722200,"date":"2011-10-27","index":7978,"close":25.13,"high":25.2,"low":24.85,"open":24.93,"volume":84559200},{"timestamp":1319808600,"date":"2011-10-28","index":7979,"close":24.98,"high":25.03,"low":24.73,"open":24.87,"volume":44897400},{"timestamp":1320067800,"date":"2011-10-31","index":7980,"close":24.54,"high":24.92,"low":24.49,"open":24.57,"volume":43121800},{"timestamp":1320154200,"date":"2011-11-01","index":7981,"close":23.9,"high":24.35,"low":23.82,"open":24.11,"volume":68002400},{"timestamp":1320240600,"date":"2011-11-02","index":7982,"close":23.85,"high":24.06,"low":23.55,"open":24.02,"volume":56626000}]},{"date":"2011-07-20","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1309959000,"date":"2011-07-06","index":7898,"close":22.75,"high":22.82,"low":22.44,"open":22.45,"volume":43269800},{"timestamp":1310045400,"date":"2011-07-07","index":7899,"close":23.23,"high":23.39,"low":22.86,"open":22.89,"volume":53107000},{"timestamp":1310131800,"date":"2011-07-08","index":7900,"close":23.09,"high":23.2,"low":22.81,"open":22.96,"volume":35838800},{"timestamp":1310391000,"date":"2011-07-11","index":7901,"close":22.85,"high":22.98,"low":22.73,"open":22.84,"volume":34663100},{"timestamp":1310477400,"date":"2011-07-12","index":7902,"close":22.45,"high":22.72,"low":22.24,"open":22.62,"volume":51048100},{"timestamp":1310563800,"date":"2011-07-13","index":7903,"close":22.48,"high":22.73,"low":22.32,"open":22.57,"volume":43265500},{"timestamp":1310650200,"date":"2011-07-14","index":7904,"close":22.27,"high":22.7,"low":22.21,"open":22.56,"volume":47571900},{"timestamp":1310736600,"date":"2011-07-15","index":7905,"close":22.37,"high":22.56,"low":22.2,"open":22.27,"volume":49959400},{"timestamp":1310995800,"date":"2011-07-18","index":7906,"close":22.28,"high":22.43,"low":22.08,"open":22.29,"volume":45195400},{"timestamp":1311082200,"date":"2011-07-19","index":7907,"close":23.06,"high":23.1,"low":22.44,"open":22.44,"volume":55706900},{"timestamp":1311168600,"date":"2011-07-20","index":7908,"close":22.99,"high":23.22,"low":22.9,"open":23.1,"volume":57158800}],"post":[{"timestamp":1311255000,"date":"2011-07-21","index":7909,"close":22.81,"high":22.88,"low":22.17,"open":22.35,"volume":80125400},{"timestamp":1311341400,"date":"2011-07-22","index":7910,"close":23.13,"high":23.25,"low":22.78,"open":22.94,"volume":45085500},{"timestamp":1311600600,"date":"2011-07-25","index":7911,"close":23.03,"high":23.28,"low":22.8,"open":22.94,"volume":40716100},{"timestamp":1311687000,"date":"2011-07-26","index":7912,"close":22.9,"high":23.15,"low":22.83,"open":23.03,"volume":45573600},{"timestamp":1311773400,"date":"2011-07-27","index":7913,"close":22.53,"high":22.75,"low":22.35,"open":22.65,"volume":59198500},{"timestamp":1311859800,"date":"2011-07-28","index":7914,"close":22.55,"high":22.88,"low":22.33,"open":22.47,"volume":36736700},{"timestamp":1311946200,"date":"2011-07-29","index":7915,"close":22.33,"high":22.62,"low":22.22,"open":22.35,"volume":51897500},{"timestamp":1312205400,"date":"2011-08-01","index":7916,"close":22.24,"high":22.69,"low":21.9,"open":22.57,"volume":51674300},{"timestamp":1312291800,"date":"2011-08-02","index":7917,"close":21.72,"high":22.19,"low":21.71,"open":22.01,"volume":56976600},{"timestamp":1312378200,"date":"2011-08-03","index":7918,"close":21.81,"high":21.97,"low":21.35,"open":21.6,"volume":65640300},{"timestamp":1312464600,"date":"2011-08-04","index":7919,"close":20.85,"high":21.81,"low":20.84,"open":21.47,"volume":86743900}]},{"date":"2011-04-19","estimated":0.46,"reported":0.56,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":7835,"close":19.71,"high":19.88,"low":19.55,"open":19.59,"volume":62605700},{"timestamp":1302096600,"date":"2011-04-06","index":7836,"close":19.95,"high":19.95,"low":19.71,"open":19.86,"volume":56267400},{"timestamp":1302183000,"date":"2011-04-07","index":7837,"close":20.03,"high":20.09,"low":19.82,"open":19.92,"volume":51606400},{"timestamp":1302269400,"date":"2011-04-08","index":7838,"close":20.02,"high":20.2,"low":19.95,"open":20.04,"volume":46474900},{"timestamp":1302528600,"date":"2011-04-11","index":7839,"close":20.12,"high":20.2,"low":20.01,"open":20.07,"volume":43166300},{"timestamp":1302615000,"date":"2011-04-12","index":7840,"close":19.76,"high":20.07,"low":19.69,"open":20.01,"volume":52110300},{"timestamp":1302701400,"date":"2011-04-13","index":7841,"close":19.78,"high":19.95,"low":19.72,"open":19.88,"volume":38977500},{"timestamp":1302787800,"date":"2011-04-14","index":7842,"close":19.58,"high":19.66,"low":19.41,"open":19.64,"volume":52706900},{"timestamp":1302874200,"date":"2011-04-15","index":7843,"close":19.75,"high":19.75,"low":19.53,"open":19.6,"volume":44283000},{"timestamp":1303133400,"date":"2011-04-18","index":7844,"close":19.62,"high":19.74,"low":19.45,"open":19.53,"volume":46481400},{"timestamp":1303219800,"date":"2011-04-19","index":7845,"close":19.86,"high":19.98,"low":19.62,"open":19.67,"volume":81426500}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":7846,"close":21.41,"high":21.44,"low":20.94,"open":21.21,"volume":174554500},{"timestamp":1303392600,"date":"2011-04-21","index":7847,"close":21.46,"high":21.49,"low":21.19,"open":21.39,"volume":77640100},{"timestamp":1303738200,"date":"2011-04-25","index":7848,"close":21.94,"high":22.01,"low":21.33,"open":21.37,"volume":81676700},{"timestamp":1303824600,"date":"2011-04-26","index":7849,"close":22.48,"high":22.53,"low":21.81,"open":21.82,"volume":105300000},{"timestamp":1303911000,"date":"2011-04-27","index":7850,"close":22.63,"high":22.68,"low":22.33,"open":22.54,"volume":68452900},{"timestamp":1303997400,"date":"2011-04-28","index":7851,"close":22.8,"high":22.87,"low":22.45,"open":22.45,"volume":55000000},{"timestamp":1304083800,"date":"2011-04-29","index":7852,"close":23.15,"high":23.19,"low":22.63,"open":22.8,"volume":156189000},{"timestamp":1304343000,"date":"2011-05-02","index":7853,"close":22.91,"high":23.18,"low":22.81,"open":23.02,"volume":71970500},{"timestamp":1304429400,"date":"2011-05-03","index":7854,"close":23.23,"high":23.46,"low":22.67,"open":22.81,"volume":110500000},{"timestamp":1304515800,"date":"2011-05-04","index":7855,"close":23.5,"high":23.56,"low":22.72,"open":23.05,"volume":137107200},{"timestamp":1304602200,"date":"2011-05-05","index":7856,"close":23.61,"high":23.86,"low":23.17,"open":23.43,"volume":94292200}]},{"date":"2011-01-13","estimated":0.53,"reported":0.59,"pre":[{"timestamp":1293719400,"date":"2010-12-30","index":7769,"close":21.02,"high":21.08,"low":20.93,"open":20.95,"volume":18876000},{"timestamp":1293805800,"date":"2010-12-31","index":7770,"close":21.03,"high":21.06,"low":20.94,"open":21.03,"volume":15743700},{"timestamp":1294065000,"date":"2011-01-03","index":7771,"close":20.85,"high":21.05,"low":20.78,"open":21.01,"volume":58223800},{"timestamp":1294151400,"date":"2011-01-04","index":7772,"close":21.15,"high":21.2,"low":21.05,"open":21.12,"volume":75206200},{"timestamp":1294237800,"date":"2011-01-05","index":7773,"close":20.94,"high":21.21,"low":20.9,"open":21.19,"volume":61810500},{"timestamp":1294324200,"date":"2011-01-06","index":7774,"close":20.77,"high":20.82,"low":20.55,"open":20.67,"volume":116669000},{"timestamp":1294410600,"date":"2011-01-07","index":7775,"close":20.66,"high":20.77,"low":20.27,"open":20.71,"volume":74806100},{"timestamp":1294669800,"date":"2011-01-10","index":7776,"close":20.69,"high":20.77,"low":20.57,"open":20.71,"volume":51449700},{"timestamp":1294756200,"date":"2011-01-11","index":7777,"close":21.05,"high":21.12,"low":20.74,"open":20.83,"volume":64452600},{"timestamp":1294842600,"date":"2011-01-12","index":7778,"close":21.3,"high":21.33,"low":21.07,"open":21.27,"volume":53380600},{"timestamp":1294929000,"date":"2011-01-13","index":7779,"close":21.29,"high":21.32,"low":21.08,"open":21.26,"volume":104066300}],"post":[{"timestamp":1295015400,"date":"2011-01-14","index":7780,"close":21.08,"high":21.42,"low":20.97,"open":21.35,"volume":154888800},{"timestamp":1295361000,"date":"2011-01-18","index":7781,"close":21.08,"high":21.2,"low":20.94,"open":21.03,"volume":55272100},{"timestamp":1295447400,"date":"2011-01-19","index":7782,"close":21.01,"high":21.13,"low":20.95,"open":21.07,"volume":43339000},{"timestamp":1295533800,"date":"2011-01-20","index":7783,"close":20.95,"high":20.95,"low":20.62,"open":20.94,"volume":56170800},{"timestamp":1295620200,"date":"2011-01-21","index":7784,"close":20.82,"high":21.04,"low":20.81,"open":20.95,"volume":63697600},{"timestamp":1295879400,"date":"2011-01-24","index":7785,"close":21.24,"high":21.24,"low":20.93,"open":21.03,"volume":82375700},{"timestamp":1295965800,"date":"2011-01-25","index":7786,"close":21.55,"high":21.57,"low":21.17,"open":21.28,"volume":72327200},{"timestamp":1296052200,"date":"2011-01-26","index":7787,"close":21.75,"high":21.9,"low":21.66,"open":21.77,"volume":57196100},{"timestamp":1296138600,"date":"2011-01-27","index":7788,"close":21.75,"high":21.94,"low":21.65,"open":21.76,"volume":58069200},{"timestamp":1296225000,"date":"2011-01-28","index":7789,"close":21.46,"high":21.89,"low":21.35,"open":21.76,"volume":55193100},{"timestamp":1296484200,"date":"2011-01-31","index":7790,"close":21.46,"high":21.64,"low":21.03,"open":21.55,"volume":90844300}]},{"date":"2010-10-12","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1285680600,"date":"2010-09-28","index":7704,"close":19.51,"high":19.57,"low":19.1,"open":19.31,"volume":61019600},{"timestamp":1285767000,"date":"2010-09-29","index":7705,"close":19.24,"high":19.62,"low":19.12,"open":19.48,"volume":62484300},{"timestamp":1285853400,"date":"2010-09-30","index":7706,"close":19.2,"high":19.6,"low":19.11,"open":19.34,"volume":75382200},{"timestamp":1285939800,"date":"2010-10-01","index":7707,"close":19.32,"high":20.35,"low":18.88,"open":19.47,"volume":41275000},{"timestamp":1286199000,"date":"2010-10-04","index":7708,"close":18.87,"high":19.3,"low":18.77,"open":19.25,"volume":67082000},{"timestamp":1286285400,"date":"2010-10-05","index":7709,"close":19.15,"high":19.29,"low":19.03,"open":19.08,"volume":61004600},{"timestamp":1286371800,"date":"2010-10-06","index":7710,"close":19.31,"high":19.37,"low":19.13,"open":19.21,"volume":54990000},{"timestamp":1286458200,"date":"2010-10-07","index":7711,"close":19.4,"high":19.54,"low":19.21,"open":19.37,"volume":51794600},{"timestamp":1286544600,"date":"2010-10-08","index":7712,"close":19.52,"high":19.58,"low":19.21,"open":19.4,"volume":46528700},{"timestamp":1286803800,"date":"2010-10-11","index":7713,"close":19.56,"high":19.75,"low":19.53,"open":19.59,"volume":52722400},{"timestamp":1286890200,"date":"2010-10-12","index":7714,"close":19.77,"high":19.8,"low":19.44,"open":19.65,"volume":94743400}],"post":[{"timestamp":1286976600,"date":"2010-10-13","index":7715,"close":19.24,"high":20.03,"low":19.16,"open":19.98,"volume":173827300},{"timestamp":1287063000,"date":"2010-10-14","index":7716,"close":19.32,"high":19.46,"low":19.2,"open":19.31,"volume":59255900},{"timestamp":1287149400,"date":"2010-10-15","index":7717,"close":19.32,"high":19.47,"low":19.2,"open":19.44,"volume":64052800},{"timestamp":1287408600,"date":"2010-10-18","index":7718,"close":19.19,"high":19.32,"low":18.97,"open":19.26,"volume":54985100},{"timestamp":1287495000,"date":"2010-10-19","index":7719,"close":19.21,"high":19.39,"low":18.9,"open":19.01,"volume":85409800},{"timestamp":1287581400,"date":"2010-10-20","index":7720,"close":19.64,"high":19.78,"low":19.29,"open":19.3,"volume":84884600},{"timestamp":1287667800,"date":"2010-10-21","index":7721,"close":19.76,"high":19.86,"low":19.57,"open":19.75,"volume":74287500},{"timestamp":1287754200,"date":"2010-10-22","index":7722,"close":19.84,"high":19.93,"low":19.75,"open":19.79,"volume":50129800},{"timestamp":1288013400,"date":"2010-10-25","index":7723,"close":19.87,"high":20,"low":19.8,"open":19.95,"volume":45769400},{"timestamp":1288099800,"date":"2010-10-26","index":7724,"close":20.04,"high":20.11,"low":19.73,"open":19.79,"volume":56344600},{"timestamp":1288186200,"date":"2010-10-27","index":7725,"close":20.19,"high":20.2,"low":19.81,"open":19.93,"volume":48151900}]},{"date":"2010-07-13","estimated":0.43,"reported":0.51,"pre":[{"timestamp":1277731800,"date":"2010-06-28","index":7640,"close":20.36,"high":20.59,"low":19.91,"open":20.11,"volume":54468400},{"timestamp":1277818200,"date":"2010-06-29","index":7641,"close":19.79,"high":20.05,"low":19.65,"open":20,"volume":79050800},{"timestamp":1277904600,"date":"2010-06-30","index":7642,"close":19.45,"high":20.03,"low":19.4,"open":19.7,"volume":64294700},{"timestamp":1277991000,"date":"2010-07-01","index":7643,"close":19.25,"high":19.62,"low":19,"open":19.43,"volume":88020000},{"timestamp":1278077400,"date":"2010-07-02","index":7644,"close":19.2,"high":19.37,"low":18.96,"open":19.21,"volume":58093400},{"timestamp":1278423000,"date":"2010-07-06","index":7645,"close":19.48,"high":19.76,"low":19.25,"open":19.55,"volume":60697600},{"timestamp":1278509400,"date":"2010-07-07","index":7646,"close":20.14,"high":20.17,"low":19.39,"open":19.46,"volume":72806800},{"timestamp":1278595800,"date":"2010-07-08","index":7647,"close":20.1,"high":20.36,"low":19.83,"open":20.34,"volume":65407600},{"timestamp":1278682200,"date":"2010-07-09","index":7648,"close":20.24,"high":20.28,"low":19.96,"open":20.06,"volume":52843800},{"timestamp":1278941400,"date":"2010-07-12","index":7649,"close":20.57,"high":20.65,"low":20.3,"open":20.31,"volume":56587900},{"timestamp":1279027800,"date":"2010-07-13","index":7650,"close":21.01,"high":22.28,"low":20.82,"open":20.97,"volume":103191800}],"post":[{"timestamp":1279114200,"date":"2010-07-14","index":7651,"close":21.36,"high":22.25,"low":21.28,"open":22.06,"volume":199002600},{"timestamp":1279200600,"date":"2010-07-15","index":7652,"close":21.51,"high":21.59,"low":21.01,"open":21.34,"volume":118558200},{"timestamp":1279287000,"date":"2010-07-16","index":7653,"close":21.02,"high":21.48,"low":21,"open":21.43,"volume":80451500},{"timestamp":1279546200,"date":"2010-07-19","index":7654,"close":21.59,"high":21.61,"low":21.16,"open":21.17,"volume":63430400},{"timestamp":1279632600,"date":"2010-07-20","index":7655,"close":21.65,"high":21.73,"low":21.1,"open":21.16,"volume":72666400},{"timestamp":1279719000,"date":"2010-07-21","index":7656,"close":21.26,"high":21.65,"low":21.18,"open":21.57,"volume":71775300},{"timestamp":1279805400,"date":"2010-07-22","index":7657,"close":21.78,"high":21.98,"low":21.34,"open":21.35,"volume":74465500},{"timestamp":1279891800,"date":"2010-07-23","index":7658,"close":21.69,"high":21.72,"low":21.33,"open":21.64,"volume":62115500},{"timestamp":1280151000,"date":"2010-07-26","index":7659,"close":21.71,"high":21.74,"low":21.41,"open":21.68,"volume":50929500},{"timestamp":1280237400,"date":"2010-07-27","index":7660,"close":21.58,"high":21.74,"low":21.39,"open":21.68,"volume":53975800},{"timestamp":1280323800,"date":"2010-07-28","index":7661,"close":21.33,"high":21.69,"low":21.29,"open":21.64,"volume":51673900}]},{"date":"2010-04-13","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1269869400,"date":"2010-03-29","index":7577,"close":22.33,"high":22.49,"low":22.26,"open":22.42,"volume":34467900},{"timestamp":1269955800,"date":"2010-03-30","index":7578,"close":22.34,"high":22.54,"low":22.18,"open":22.4,"volume":37886300},{"timestamp":1270042200,"date":"2010-03-31","index":7579,"close":22.29,"high":22.5,"low":22.2,"open":22.32,"volume":45983800},{"timestamp":1270128600,"date":"2010-04-01","index":7580,"close":22.39,"high":22.64,"low":22.2,"open":22.4,"volume":45491000},{"timestamp":1270474200,"date":"2010-04-05","index":7581,"close":22.59,"high":22.65,"low":22.34,"open":22.48,"volume":34942900},{"timestamp":1270560600,"date":"2010-04-06","index":7582,"close":22.4,"high":22.48,"low":22.26,"open":22.43,"volume":47056500},{"timestamp":1270647000,"date":"2010-04-07","index":7583,"close":22.45,"high":22.68,"low":22.25,"open":22.43,"volume":62539800},{"timestamp":1270733400,"date":"2010-04-08","index":7584,"close":22.31,"high":22.41,"low":22.16,"open":22.38,"volume":40824500},{"timestamp":1270819800,"date":"2010-04-09","index":7585,"close":22.55,"high":22.57,"low":22.36,"open":22.4,"volume":45528700},{"timestamp":1271079000,"date":"2010-04-12","index":7586,"close":22.54,"high":22.73,"low":22.44,"open":22.69,"volume":49353000},{"timestamp":1271165400,"date":"2010-04-13","index":7587,"close":22.77,"high":22.82,"low":22.47,"open":22.65,"volume":122395600}],"post":[{"timestamp":1271251800,"date":"2010-04-14","index":7588,"close":23.52,"high":23.69,"low":23.27,"open":23.57,"volume":159980600},{"timestamp":1271338200,"date":"2010-04-15","index":7589,"close":24.22,"high":24.37,"low":23.8,"open":23.83,"volume":110819600},{"timestamp":1271424600,"date":"2010-04-16","index":7590,"close":23.92,"high":24.16,"low":23.77,"open":24.06,"volume":102974900},{"timestamp":1271683800,"date":"2010-04-19","index":7591,"close":24,"high":24.04,"low":23.54,"open":23.91,"volume":71310800},{"timestamp":1271770200,"date":"2010-04-20","index":7592,"close":24.12,"high":24.25,"low":23.9,"open":24.2,"volume":65991400},{"timestamp":1271856600,"date":"2010-04-21","index":7593,"close":23.8,"high":24.13,"low":23.54,"open":24.1,"volume":73899300},{"timestamp":1271943000,"date":"2010-04-22","index":7594,"close":23.99,"high":24.06,"low":23.32,"open":23.55,"volume":73666100},{"timestamp":1272029400,"date":"2010-04-23","index":7595,"close":24.04,"high":24.06,"low":23.73,"open":23.95,"volume":56963700},{"timestamp":1272288600,"date":"2010-04-26","index":7596,"close":23.82,"high":24.13,"low":23.81,"open":24.08,"volume":57727600},{"timestamp":1272375000,"date":"2010-04-27","index":7597,"close":23.35,"high":23.88,"low":23.3,"open":23.73,"volume":78937600},{"timestamp":1272461400,"date":"2010-04-28","index":7598,"close":23.26,"high":23.46,"low":22.91,"open":23.41,"volume":109052100}]},{"date":"2010-01-14","estimated":0.3,"reported":0.4,"pre":[{"timestamp":1262183400,"date":"2009-12-30","index":7517,"close":20.59,"high":20.6,"low":20.25,"open":20.25,"volume":26273600},{"timestamp":1262269800,"date":"2009-12-31","index":7518,"close":20.4,"high":20.72,"low":20.4,"open":20.6,"volume":26429200},{"timestamp":1262615400,"date":"2010-01-04","index":7519,"close":20.88,"high":21.03,"low":20.73,"open":20.79,"volume":47800900},{"timestamp":1262701800,"date":"2010-01-05","index":7520,"close":20.87,"high":20.99,"low":20.6,"open":20.94,"volume":52357700},{"timestamp":1262788200,"date":"2010-01-06","index":7521,"close":20.8,"high":20.93,"low":20.67,"open":20.81,"volume":40037400},{"timestamp":1262874600,"date":"2010-01-07","index":7522,"close":20.6,"high":20.76,"low":20.34,"open":20.73,"volume":54041500},{"timestamp":1262961000,"date":"2010-01-08","index":7523,"close":20.83,"high":20.89,"low":20.4,"open":20.54,"volume":48234700},{"timestamp":1263220200,"date":"2010-01-11","index":7524,"close":20.95,"high":21.15,"low":20.82,"open":21.11,"volume":51086400},{"timestamp":1263306600,"date":"2010-01-12","index":7525,"close":20.61,"high":20.9,"low":20.38,"open":20.87,"volume":69958400},{"timestamp":1263393000,"date":"2010-01-13","index":7526,"close":20.96,"high":21.08,"low":20.44,"open":20.72,"volume":71446700},{"timestamp":1263479400,"date":"2010-01-14","index":7527,"close":21.48,"high":21.55,"low":21.05,"open":21.11,"volume":150821600}],"post":[{"timestamp":1263565800,"date":"2010-01-15","index":7528,"close":20.8,"high":21.4,"low":20.77,"open":21.39,"volume":198078600},{"timestamp":1263911400,"date":"2010-01-19","index":7529,"close":21.05,"high":21.17,"low":20.85,"open":20.9,"volume":82573500},{"timestamp":1263997800,"date":"2010-01-20","index":7530,"close":21.08,"high":21.14,"low":20.85,"open":20.99,"volume":65670100},{"timestamp":1264084200,"date":"2010-01-21","index":7531,"close":20.84,"high":21.31,"low":20.68,"open":21.15,"volume":73633300},{"timestamp":1264170600,"date":"2010-01-22","index":7532,"close":19.91,"high":20.79,"low":19.81,"open":20.77,"volume":116302400},{"timestamp":1264429800,"date":"2010-01-25","index":7533,"close":20.32,"high":20.58,"low":20.14,"open":20.24,"volume":73785600},{"timestamp":1264516200,"date":"2010-01-26","index":7534,"close":20,"high":20.38,"low":19.95,"open":20.18,"volume":65298900},{"timestamp":1264602600,"date":"2010-01-27","index":7535,"close":20.24,"high":20.33,"low":19.82,"open":20,"volume":74926200},{"timestamp":1264689000,"date":"2010-01-28","index":7536,"close":19.92,"high":20.39,"low":19.68,"open":20.3,"volume":76974600},{"timestamp":1264775400,"date":"2010-01-29","index":7537,"close":19.4,"high":20.23,"low":19.3,"open":20.13,"volume":96053900},{"timestamp":1265034600,"date":"2010-02-01","index":7538,"close":19.61,"high":19.75,"low":19.44,"open":19.47,"volume":50338300}]},{"date":"2009-10-13","estimated":0.28,"reported":0.33,"pre":[{"timestamp":1254231000,"date":"2009-09-29","index":7453,"close":19.48,"high":19.78,"low":19.44,"open":19.67,"volume":42035200},{"timestamp":1254317400,"date":"2009-09-30","index":7454,"close":19.57,"high":19.79,"low":19.25,"open":19.61,"volume":64725300},{"timestamp":1254403800,"date":"2009-10-01","index":7455,"close":18.9,"high":19.53,"low":18.89,"open":19.49,"volume":70648800},{"timestamp":1254490200,"date":"2009-10-02","index":7456,"close":18.97,"high":19.22,"low":18.95,"open":18.95,"volume":58171800},{"timestamp":1254749400,"date":"2009-10-05","index":7457,"close":19.1,"high":19.27,"low":18.95,"open":19.12,"volume":56630400},{"timestamp":1254835800,"date":"2009-10-06","index":7458,"close":19.63,"high":19.78,"low":19.28,"open":19.3,"volume":74185400},{"timestamp":1254922200,"date":"2009-10-07","index":7459,"close":19.75,"high":19.87,"low":19.47,"open":19.63,"volume":49526400},{"timestamp":1255008600,"date":"2009-10-08","index":7460,"close":19.88,"high":19.98,"low":19.5,"open":19.74,"volume":74199400},{"timestamp":1255095000,"date":"2009-10-09","index":7461,"close":20.17,"high":20.32,"low":19.81,"open":19.84,"volume":55944900},{"timestamp":1255354200,"date":"2009-10-12","index":7462,"close":20.4,"high":20.65,"low":20.24,"open":20.38,"volume":65087300},{"timestamp":1255440600,"date":"2009-10-13","index":7463,"close":20.49,"high":20.69,"low":20.35,"open":20.51,"volume":116652700}],"post":[{"timestamp":1255527000,"date":"2009-10-14","index":7464,"close":20.83,"high":21.27,"low":20.78,"open":21.26,"volume":164972400},{"timestamp":1255613400,"date":"2009-10-15","index":7465,"close":20.67,"high":20.93,"low":20.54,"open":20.81,"volume":80532900},{"timestamp":1255699800,"date":"2009-10-16","index":7466,"close":20.18,"high":20.57,"low":20.02,"open":20.47,"volume":75760800},{"timestamp":1255959000,"date":"2009-10-19","index":7467,"close":20.41,"high":20.48,"low":20.05,"open":20.29,"volume":68147600},{"timestamp":1256045400,"date":"2009-10-20","index":7468,"close":20.18,"high":20.58,"low":20.11,"open":20.47,"volume":67829000},{"timestamp":1256131800,"date":"2009-10-21","index":7469,"close":19.86,"high":20.42,"low":19.66,"open":20.17,"volume":88171800},{"timestamp":1256218200,"date":"2009-10-22","index":7470,"close":20.12,"high":20.18,"low":19.62,"open":19.87,"volume":66659000},{"timestamp":1256304600,"date":"2009-10-23","index":7471,"close":19.78,"high":20.4,"low":19.61,"open":20.4,"volume":82639200},{"timestamp":1256563800,"date":"2009-10-26","index":7472,"close":19.83,"high":20.04,"low":19.56,"open":19.78,"volume":63005700},{"timestamp":1256650200,"date":"2009-10-27","index":7473,"close":19.74,"high":20.13,"low":19.67,"open":20.01,"volume":68171500},{"timestamp":1256736600,"date":"2009-10-28","index":7474,"close":19.03,"high":19.75,"low":19.02,"open":19.6,"volume":87595200}]},{"date":"2009-07-14","estimated":0.08,"reported":-0.07,"pre":[{"timestamp":1246282200,"date":"2009-06-29","index":7389,"close":16.38,"high":16.66,"low":16.27,"open":16.45,"volume":59308200},{"timestamp":1246368600,"date":"2009-06-30","index":7390,"close":16.55,"high":16.64,"low":16.24,"open":16.38,"volume":67489500},{"timestamp":1246455000,"date":"2009-07-01","index":7391,"close":17.04,"high":17.31,"low":16.67,"open":16.67,"volume":92515000},{"timestamp":1246541400,"date":"2009-07-02","index":7392,"close":16.72,"high":16.95,"low":16.68,"open":16.87,"volume":54945500},{"timestamp":1246887000,"date":"2009-07-06","index":7393,"close":16.54,"high":16.84,"low":16.37,"open":16.61,"volume":47324300},{"timestamp":1246973400,"date":"2009-07-07","index":7394,"close":16.25,"high":16.93,"low":16.2,"open":16.83,"volume":69194600},{"timestamp":1247059800,"date":"2009-07-08","index":7395,"close":15.94,"high":16.36,"low":15.78,"open":16.31,"volume":80897100},{"timestamp":1247146200,"date":"2009-07-09","index":7396,"close":16.02,"high":16.28,"low":15.96,"open":16.09,"volume":65658200},{"timestamp":1247232600,"date":"2009-07-10","index":7397,"close":16.04,"high":16.22,"low":15.86,"open":15.98,"volume":51148600},{"timestamp":1247491800,"date":"2009-07-13","index":7398,"close":16.49,"high":16.54,"low":15.9,"open":16.15,"volume":61791800},{"timestamp":1247578200,"date":"2009-07-14","index":7399,"close":16.83,"high":16.89,"low":16.46,"open":16.5,"volume":95548700}],"post":[{"timestamp":1247664600,"date":"2009-07-15","index":7400,"close":18.05,"high":18.19,"low":17.72,"open":17.99,"volume":186137900},{"timestamp":1247751000,"date":"2009-07-16","index":7401,"close":18.5,"high":18.59,"low":17.94,"open":17.94,"volume":90052900},{"timestamp":1247837400,"date":"2009-07-17","index":7402,"close":18.79,"high":18.81,"low":18.25,"open":18.5,"volume":84212400},{"timestamp":1248096600,"date":"2009-07-20","index":7403,"close":18.9,"high":18.93,"low":18.52,"open":18.86,"volume":77865900},{"timestamp":1248183000,"date":"2009-07-21","index":7404,"close":18.9,"high":18.92,"low":18.51,"open":18.9,"volume":63780400},{"timestamp":1248269400,"date":"2009-07-22","index":7405,"close":19.14,"high":19.28,"low":18.84,"open":18.87,"volume":141096200},{"timestamp":1248355800,"date":"2009-07-23","index":7406,"close":19.48,"high":19.58,"low":18.99,"open":19.09,"volume":151443300},{"timestamp":1248442200,"date":"2009-07-24","index":7407,"close":19.36,"high":19.4,"low":19.01,"open":19.13,"volume":51683400},{"timestamp":1248701400,"date":"2009-07-27","index":7408,"close":19.47,"high":19.49,"low":19.15,"open":19.29,"volume":42326100},{"timestamp":1248787800,"date":"2009-07-28","index":7409,"close":19.37,"high":19.46,"low":19.05,"open":19.29,"volume":60037100},{"timestamp":1248874200,"date":"2009-07-29","index":7410,"close":19.4,"high":19.44,"low":19.11,"open":19.29,"volume":50331700}]},{"date":"2009-04-14","estimated":0.02,"reported":0.11,"pre":[{"timestamp":1238419800,"date":"2009-03-30","index":7326,"close":14.72,"high":15.1,"low":14.48,"open":15.09,"volume":55433000},{"timestamp":1238506200,"date":"2009-03-31","index":7327,"close":15.03,"high":15.37,"low":14.9,"open":14.91,"volume":62044500},{"timestamp":1238592600,"date":"2009-04-01","index":7328,"close":15.03,"high":15.32,"low":14.62,"open":14.77,"volume":75052800},{"timestamp":1238679000,"date":"2009-04-02","index":7329,"close":15.7,"high":16,"low":15.26,"open":15.38,"volume":77688000},{"timestamp":1238765400,"date":"2009-04-03","index":7330,"close":15.95,"high":15.96,"low":15.35,"open":15.63,"volume":51137100},{"timestamp":1239024600,"date":"2009-04-06","index":7331,"close":15.86,"high":15.87,"low":15.45,"open":15.65,"volume":47650800},{"timestamp":1239111000,"date":"2009-04-07","index":7332,"close":15.45,"high":15.78,"low":15.26,"open":15.6,"volume":52741800},{"timestamp":1239197400,"date":"2009-04-08","index":7333,"close":15.27,"high":15.73,"low":15.15,"open":15.35,"volume":68332300},{"timestamp":1239283800,"date":"2009-04-09","index":7334,"close":15.98,"high":16.07,"low":15.6,"open":15.62,"volume":58560100},{"timestamp":1239629400,"date":"2009-04-13","index":7335,"close":15.98,"high":16.09,"low":15.56,"open":15.81,"volume":45423200},{"timestamp":1239715800,"date":"2009-04-14","index":7336,"close":16.01,"high":16.39,"low":15.8,"open":15.98,"volume":92083600}],"post":[{"timestamp":1239802200,"date":"2009-04-15","index":7337,"close":15.62,"high":15.68,"low":15.11,"open":15.36,"volume":152727500},{"timestamp":1239888600,"date":"2009-04-16","index":7338,"close":15.89,"high":15.93,"low":15.4,"open":15.84,"volume":68775100},{"timestamp":1239975000,"date":"2009-04-17","index":7339,"close":15.6,"high":15.89,"low":15.45,"open":15.88,"volume":67299700},{"timestamp":1240234200,"date":"2009-04-20","index":7340,"close":15,"high":15.37,"low":15,"open":15.36,"volume":66489000},{"timestamp":1240320600,"date":"2009-04-21","index":7341,"close":15.36,"high":15.52,"low":14.96,"open":14.98,"volume":85204200},{"timestamp":1240407000,"date":"2009-04-22","index":7342,"close":15.67,"high":16.11,"low":15.08,"open":15.19,"volume":95293600},{"timestamp":1240493400,"date":"2009-04-23","index":7343,"close":15.53,"high":15.79,"low":15.1,"open":15.68,"volume":74517400},{"timestamp":1240579800,"date":"2009-04-24","index":7344,"close":15.62,"high":15.74,"low":15.3,"open":15.61,"volume":67621900},{"timestamp":1240839000,"date":"2009-04-27","index":7345,"close":15.28,"high":15.63,"low":15.21,"open":15.31,"volume":64601800},{"timestamp":1240925400,"date":"2009-04-28","index":7346,"close":15.05,"high":15.41,"low":15.04,"open":15.12,"volume":55510200},{"timestamp":1241011800,"date":"2009-04-29","index":7347,"close":15.35,"high":15.55,"low":15.07,"open":15.2,"volume":60855600}]},{"date":"2009-01-15","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1230733800,"date":"2008-12-31","index":7266,"close":14.66,"high":14.92,"low":14.56,"open":14.71,"volume":34063800},{"timestamp":1230906600,"date":"2009-01-02","index":7267,"close":15.2,"high":15.25,"low":14.47,"open":14.69,"volume":52208200},{"timestamp":1231165800,"date":"2009-01-05","index":7268,"close":14.91,"high":15.29,"low":14.81,"open":15.07,"volume":57320400},{"timestamp":1231252200,"date":"2009-01-06","index":7269,"close":15.37,"high":15.51,"low":15.08,"open":15.09,"volume":61631400},{"timestamp":1231338600,"date":"2009-01-07","index":7270,"close":14.44,"high":15.06,"low":14.34,"open":14.79,"volume":131389200},{"timestamp":1231425000,"date":"2009-01-08","index":7271,"close":14.55,"high":14.57,"low":14.25,"open":14.45,"volume":63101600},{"timestamp":1231511400,"date":"2009-01-09","index":7272,"close":14.15,"high":14.6,"low":14.02,"open":14.59,"volume":45551100},{"timestamp":1231770600,"date":"2009-01-12","index":7273,"close":13.79,"high":14.3,"low":13.62,"open":14.16,"volume":54082500},{"timestamp":1231857000,"date":"2009-01-13","index":7274,"close":13.67,"high":14.18,"low":13.45,"open":13.59,"volume":65565100},{"timestamp":1231943400,"date":"2009-01-14","index":7275,"close":13.08,"high":13.63,"low":12.97,"open":13.46,"volume":69549600},{"timestamp":1232029800,"date":"2009-01-15","index":7276,"close":13.29,"high":13.45,"low":12.71,"open":13.01,"volume":73153900}],"post":[{"timestamp":1232116200,"date":"2009-01-16","index":7277,"close":13.74,"high":13.96,"low":13.27,"open":13.88,"volume":83985300},{"timestamp":1232461800,"date":"2009-01-20","index":7278,"close":12.86,"high":13.74,"low":12.81,"open":13.56,"volume":71563900},{"timestamp":1232548200,"date":"2009-01-21","index":7279,"close":13.26,"high":13.26,"low":12.5,"open":13.01,"volume":56622000},{"timestamp":1232634600,"date":"2009-01-22","index":7280,"close":12.82,"high":13.07,"low":12.55,"open":12.83,"volume":72704000},{"timestamp":1232721000,"date":"2009-01-23","index":7281,"close":13.12,"high":13.39,"low":12.58,"open":12.85,"volume":63162200},{"timestamp":1232980200,"date":"2009-01-26","index":7282,"close":13.38,"high":13.58,"low":13.03,"open":13.08,"volume":49562500},{"timestamp":1233066600,"date":"2009-01-27","index":7283,"close":13.81,"high":13.95,"low":13.5,"open":13.51,"volume":45615800},{"timestamp":1233153000,"date":"2009-01-28","index":7284,"close":14.01,"high":14.27,"low":13.79,"open":14.13,"volume":57065400},{"timestamp":1233239400,"date":"2009-01-29","index":7285,"close":13.37,"high":13.85,"low":13.31,"open":13.85,"volume":51354500},{"timestamp":1233325800,"date":"2009-01-30","index":7286,"close":12.9,"high":13.5,"low":12.9,"open":13.45,"volume":47000100},{"timestamp":1233585000,"date":"2009-02-02","index":7287,"close":13.63,"high":13.71,"low":12.75,"open":12.82,"volume":69886500}]},{"date":"2008-10-14","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":7202,"close":18.73,"high":18.8,"low":17.8,"open":18.08,"volume":84089900},{"timestamp":1222867800,"date":"2008-10-01","index":7203,"close":18.52,"high":18.69,"low":18.06,"open":18.5,"volume":74450600},{"timestamp":1222954200,"date":"2008-10-02","index":7204,"close":17.2,"high":18.26,"low":17.13,"open":18.24,"volume":80680400},{"timestamp":1223040600,"date":"2008-10-03","index":7205,"close":17.31,"high":17.91,"low":17.2,"open":17.5,"volume":83407600},{"timestamp":1223299800,"date":"2008-10-06","index":7206,"close":16.93,"high":17.42,"low":16.19,"open":16.97,"volume":111110100},{"timestamp":1223386200,"date":"2008-10-07","index":7207,"close":16.02,"high":17.4,"low":16,"open":17.08,"volume":90115400},{"timestamp":1223472600,"date":"2008-10-08","index":7208,"close":16.25,"high":16.83,"low":15.49,"open":15.61,"volume":124271200},{"timestamp":1223559000,"date":"2008-10-09","index":7209,"close":15.6,"high":17.05,"low":15.54,"open":16.71,"volume":106013200},{"timestamp":1223645400,"date":"2008-10-10","index":7210,"close":15.19,"high":15.89,"low":14.26,"open":15.01,"volume":166831600},{"timestamp":1223904600,"date":"2008-10-13","index":7211,"close":16.99,"high":17.08,"low":15.69,"open":16.18,"volume":99262800},{"timestamp":1223991000,"date":"2008-10-14","index":7212,"close":15.93,"high":17.46,"low":15.63,"open":17.43,"volume":124442300}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":7213,"close":14.99,"high":16.42,"low":14.98,"open":16.14,"volume":141131200},{"timestamp":1224163800,"date":"2008-10-16","index":7214,"close":15.88,"high":15.97,"low":14.48,"open":15.23,"volume":120891700},{"timestamp":1224250200,"date":"2008-10-17","index":7215,"close":15.5,"high":16.31,"low":15.27,"open":15.36,"volume":93872200},{"timestamp":1224509400,"date":"2008-10-20","index":7216,"close":16.04,"high":16.11,"low":15.44,"open":15.5,"volume":74062300},{"timestamp":1224595800,"date":"2008-10-21","index":7217,"close":15.25,"high":15.89,"low":15.21,"open":15.71,"volume":78715200},{"timestamp":1224682200,"date":"2008-10-22","index":7218,"close":14.58,"high":15.19,"low":14.25,"open":15.19,"volume":78516000},{"timestamp":1224768600,"date":"2008-10-23","index":7219,"close":14.51,"high":14.95,"low":13.9,"open":14.6,"volume":85195700},{"timestamp":1224855000,"date":"2008-10-24","index":7220,"close":14.28,"high":14.85,"low":13.37,"open":13.39,"volume":96012400},{"timestamp":1225114200,"date":"2008-10-27","index":7221,"close":14.25,"high":14.86,"low":13.86,"open":14.06,"volume":80541800},{"timestamp":1225200600,"date":"2008-10-28","index":7222,"close":15.86,"high":15.91,"low":14.36,"open":14.58,"volume":102361500},{"timestamp":1225287000,"date":"2008-10-29","index":7223,"close":14.94,"high":15.77,"low":14.91,"open":15.6,"volume":99351500}]},{"date":"2008-07-15","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":7138,"close":21.48,"high":21.9,"low":21.34,"open":21.41,"volume":50166900},{"timestamp":1214919000,"date":"2008-07-01","index":7139,"close":21.57,"high":21.83,"low":21.12,"open":21.29,"volume":66857400},{"timestamp":1215005400,"date":"2008-07-02","index":7140,"close":20.93,"high":21.81,"low":20.87,"open":21.63,"volume":47772900},{"timestamp":1215091800,"date":"2008-07-03","index":7141,"close":20.66,"high":20.8,"low":20.26,"open":20.62,"volume":41363800},{"timestamp":1215437400,"date":"2008-07-07","index":7142,"close":20.71,"high":21.26,"low":20.29,"open":20.78,"volume":47325800},{"timestamp":1215523800,"date":"2008-07-08","index":7143,"close":20.92,"high":21.13,"low":20.31,"open":20.7,"volume":58443500},{"timestamp":1215610200,"date":"2008-07-09","index":7144,"close":19.81,"high":20.9,"low":19.76,"open":20.86,"volume":68343100},{"timestamp":1215696600,"date":"2008-07-10","index":7145,"close":20.62,"high":20.77,"low":19.71,"open":19.85,"volume":93629500},{"timestamp":1215783000,"date":"2008-07-11","index":7146,"close":20.64,"high":21.18,"low":19.99,"open":20.28,"volume":74358200},{"timestamp":1216042200,"date":"2008-07-14","index":7147,"close":20.47,"high":21.15,"low":20.32,"open":21.02,"volume":49072300},{"timestamp":1216128600,"date":"2008-07-15","index":7148,"close":20.71,"high":21.18,"low":20.22,"open":20.25,"volume":100047200}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":7149,"close":20.91,"high":21.15,"low":20.23,"open":21.03,"volume":87306000},{"timestamp":1216301400,"date":"2008-07-17","index":7150,"close":21.99,"high":22.4,"low":21.04,"open":21.25,"volume":94030200},{"timestamp":1216387800,"date":"2008-07-18","index":7151,"close":22.09,"high":22.17,"low":21.47,"open":21.89,"volume":54733400},{"timestamp":1216647000,"date":"2008-07-21","index":7152,"close":22.09,"high":22.25,"low":21.95,"open":22.2,"volume":48686600},{"timestamp":1216733400,"date":"2008-07-22","index":7153,"close":22.09,"high":22.12,"low":21.63,"open":21.72,"volume":74321500},{"timestamp":1216819800,"date":"2008-07-23","index":7154,"close":22.3,"high":22.62,"low":22.02,"open":22.2,"volume":56708400},{"timestamp":1216906200,"date":"2008-07-24","index":7155,"close":21.67,"high":22.14,"low":21.62,"open":22.05,"volume":61416300},{"timestamp":1216992600,"date":"2008-07-25","index":7156,"close":22.01,"high":22.08,"low":21.56,"open":21.8,"volume":40234600},{"timestamp":1217251800,"date":"2008-07-28","index":7157,"close":21.67,"high":22,"low":21.61,"open":21.87,"volume":49863200},{"timestamp":1217338200,"date":"2008-07-29","index":7158,"close":22.23,"high":22.25,"low":21.64,"open":21.67,"volume":47493600},{"timestamp":1217424600,"date":"2008-07-30","index":7159,"close":22.23,"high":22.45,"low":21.28,"open":22.3,"volume":52616100}]},{"date":"2008-04-15","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":7075,"close":21.97,"high":22,"low":21.4,"open":21.51,"volume":55507200},{"timestamp":1207143000,"date":"2008-04-02","index":7076,"close":21.85,"high":22.03,"low":21.65,"open":22.03,"volume":43778700},{"timestamp":1207229400,"date":"2008-04-03","index":7077,"close":21.93,"high":22.1,"low":21.53,"open":21.7,"volume":45300800},{"timestamp":1207315800,"date":"2008-04-04","index":7078,"close":21.87,"high":22.18,"low":21.67,"open":21.94,"volume":41385700},{"timestamp":1207575000,"date":"2008-04-07","index":7079,"close":21.75,"high":22.09,"low":21.66,"open":21.92,"volume":39684800},{"timestamp":1207661400,"date":"2008-04-08","index":7080,"close":21.08,"high":21.54,"low":21.04,"open":21.39,"volume":55225500},{"timestamp":1207747800,"date":"2008-04-09","index":7081,"close":21.42,"high":21.43,"low":20.77,"open":21.06,"volume":63451700},{"timestamp":1207834200,"date":"2008-04-10","index":7082,"close":22.08,"high":22.44,"low":21.55,"open":21.57,"volume":72043600},{"timestamp":1207920600,"date":"2008-04-11","index":7083,"close":21.24,"high":21.91,"low":21.11,"open":21.81,"volume":66927100},{"timestamp":1208179800,"date":"2008-04-14","index":7084,"close":20.69,"high":21.3,"low":20.64,"open":21.12,"volume":60084300},{"timestamp":1208266200,"date":"2008-04-15","index":7085,"close":20.91,"high":20.94,"low":20.5,"open":20.91,"volume":93477400}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":7086,"close":22.13,"high":22.48,"low":21.86,"open":22.43,"volume":109029400},{"timestamp":1208439000,"date":"2008-04-17","index":7087,"close":22.11,"high":22.3,"low":21.92,"open":22.17,"volume":57733400},{"timestamp":1208525400,"date":"2008-04-18","index":7088,"close":22.55,"high":22.63,"low":22.23,"open":22.57,"volume":68281200},{"timestamp":1208784600,"date":"2008-04-21","index":7089,"close":22.46,"high":22.58,"low":22.33,"open":22.5,"volume":47810500},{"timestamp":1208871000,"date":"2008-04-22","index":7090,"close":21.99,"high":22.41,"low":21.87,"open":22.28,"volume":56298500},{"timestamp":1208957400,"date":"2008-04-23","index":7091,"close":22.56,"high":22.57,"low":22,"open":22.19,"volume":61977900},{"timestamp":1209043800,"date":"2008-04-24","index":7092,"close":22.69,"high":23.02,"low":22.34,"open":22.58,"volume":51298500},{"timestamp":1209130200,"date":"2008-04-25","index":7093,"close":22.56,"high":22.64,"low":22.06,"open":22.63,"volume":47604400},{"timestamp":1209389400,"date":"2008-04-28","index":7094,"close":22.71,"high":22.84,"low":22.33,"open":22.43,"volume":47695200},{"timestamp":1209475800,"date":"2008-04-29","index":7095,"close":22.62,"high":22.8,"low":22.45,"open":22.63,"volume":40664300},{"timestamp":1209562200,"date":"2008-04-30","index":7096,"close":22.26,"high":22.76,"low":22.14,"open":22.73,"volume":56505700}]},{"date":"2008-01-15","estimated":0.4,"reported":0.38,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":7013,"close":26.66,"high":27,"low":26.59,"open":26.63,"volume":23687800},{"timestamp":1199284200,"date":"2008-01-02","index":7014,"close":25.35,"high":26.34,"low":24.95,"open":26.28,"volume":84278800},{"timestamp":1199370600,"date":"2008-01-03","index":7015,"close":24.67,"high":25.4,"low":24.38,"open":25.37,"volume":85190500},{"timestamp":1199457000,"date":"2008-01-04","index":7016,"close":22.67,"high":23.6,"low":22.35,"open":23.46,"volume":174093400},{"timestamp":1199716200,"date":"2008-01-07","index":7017,"close":22.88,"high":23.03,"low":22.36,"open":22.8,"volume":112063700},{"timestamp":1199802600,"date":"2008-01-08","index":7018,"close":22.26,"high":23.13,"low":22.23,"open":22.92,"volume":80520800},{"timestamp":1199889000,"date":"2008-01-09","index":7019,"close":22.75,"high":22.87,"low":22.26,"open":22.4,"volume":73239600},{"timestamp":1199975400,"date":"2008-01-10","index":7020,"close":22.54,"high":22.7,"low":22.2,"open":22.57,"volume":81185100},{"timestamp":1200061800,"date":"2008-01-11","index":7021,"close":21.99,"high":22.36,"low":21.77,"open":22.25,"volume":75915200},{"timestamp":1200321000,"date":"2008-01-14","index":7022,"close":23.08,"high":23.2,"low":22.41,"open":22.89,"volume":85033000},{"timestamp":1200407400,"date":"2008-01-15","index":7023,"close":22.69,"high":23.2,"low":22.51,"open":23,"volume":129312400}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":7024,"close":19.88,"high":20.39,"low":19.7,"open":20.03,"volume":309347600},{"timestamp":1200580200,"date":"2008-01-17","index":7025,"close":19.33,"high":20.05,"low":19.21,"open":20.02,"volume":172761000},{"timestamp":1200666600,"date":"2008-01-18","index":7026,"close":19,"high":19.65,"low":18.95,"open":19.39,"volume":143864100},{"timestamp":1201012200,"date":"2008-01-22","index":7027,"close":18.61,"high":19,"low":18.05,"open":18.2,"volume":146951600},{"timestamp":1201098600,"date":"2008-01-23","index":7028,"close":19.98,"high":20.21,"low":18.24,"open":18.33,"volume":173781800},{"timestamp":1201185000,"date":"2008-01-24","index":7029,"close":20.69,"high":20.74,"low":20.07,"open":20.15,"volume":90383900},{"timestamp":1201271400,"date":"2008-01-25","index":7030,"close":20,"high":21.28,"low":20,"open":21.27,"volume":104701200},{"timestamp":1201530600,"date":"2008-01-28","index":7031,"close":20.29,"high":20.3,"low":19.62,"open":19.88,"volume":68633200},{"timestamp":1201617000,"date":"2008-01-29","index":7032,"close":20.5,"high":20.61,"low":20.25,"open":20.44,"volume":78365800},{"timestamp":1201703400,"date":"2008-01-30","index":7033,"close":20.69,"high":21.22,"low":20.29,"open":20.36,"volume":96055500},{"timestamp":1201789800,"date":"2008-01-31","index":7034,"close":21.1,"high":21.34,"low":20.36,"open":20.44,"volume":100753400}]},{"date":"2007-10-16","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1191331800,"date":"2007-10-02","index":6951,"close":26.38,"high":26.58,"low":26.16,"open":26.28,"volume":45948000},{"timestamp":1191418200,"date":"2007-10-03","index":6952,"close":25.81,"high":26.05,"low":25.57,"open":25.89,"volume":76290500},{"timestamp":1191504600,"date":"2007-10-04","index":6953,"close":25.6,"high":25.83,"low":25.37,"open":25.8,"volume":44415700},{"timestamp":1191591000,"date":"2007-10-05","index":6954,"close":25.54,"high":25.94,"low":25.49,"open":25.8,"volume":72211600},{"timestamp":1191850200,"date":"2007-10-08","index":6955,"close":25.66,"high":25.76,"low":25.47,"open":25.5,"volume":34606900},{"timestamp":1191936600,"date":"2007-10-09","index":6956,"close":25.84,"high":25.86,"low":25.55,"open":25.68,"volume":43878600},{"timestamp":1192023000,"date":"2007-10-10","index":6957,"close":25.88,"high":25.93,"low":25.63,"open":25.88,"volume":38317200},{"timestamp":1192109400,"date":"2007-10-11","index":6958,"close":25.43,"high":26.18,"low":25.16,"open":25.87,"volume":91274900},{"timestamp":1192195800,"date":"2007-10-12","index":6959,"close":25.55,"high":25.68,"low":25.33,"open":25.6,"volume":48670300},{"timestamp":1192455000,"date":"2007-10-15","index":6960,"close":25.75,"high":26.07,"low":25.57,"open":25.64,"volume":74615900},{"timestamp":1192541400,"date":"2007-10-16","index":6961,"close":25.48,"high":25.98,"low":25.27,"open":25.72,"volume":107955700}],"post":[{"timestamp":1192627800,"date":"2007-10-17","index":6962,"close":26.72,"high":26.98,"low":26.25,"open":26.79,"volume":187866100},{"timestamp":1192714200,"date":"2007-10-18","index":6963,"close":26.97,"high":26.98,"low":26.47,"open":26.51,"volume":66200000},{"timestamp":1192800600,"date":"2007-10-19","index":6964,"close":26.3,"high":26.85,"low":26.27,"open":26.84,"volume":80777400},{"timestamp":1193059800,"date":"2007-10-22","index":6965,"close":26.64,"high":26.69,"low":25.85,"open":25.95,"volume":62800500},{"timestamp":1193146200,"date":"2007-10-23","index":6966,"close":26.8,"high":26.82,"low":26.16,"open":26.62,"volume":67310100},{"timestamp":1193232600,"date":"2007-10-24","index":6967,"close":26.01,"high":26.39,"low":25.46,"open":26.33,"volume":89794300},{"timestamp":1193319000,"date":"2007-10-25","index":6968,"close":25.89,"high":26.25,"low":25.53,"open":26.18,"volume":57691300},{"timestamp":1193405400,"date":"2007-10-26","index":6969,"close":25.94,"high":26.45,"low":25.78,"open":26.26,"volume":61642300},{"timestamp":1193664600,"date":"2007-10-29","index":6970,"close":26.26,"high":26.35,"low":26,"open":26.05,"volume":53264600},{"timestamp":1193751000,"date":"2007-10-30","index":6971,"close":26.27,"high":26.37,"low":26.1,"open":26.11,"volume":41449000},{"timestamp":1193837400,"date":"2007-10-31","index":6972,"close":26.9,"high":26.9,"low":26.35,"open":26.37,"volume":64819100}]},{"date":"2007-07-17","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":6887,"close":24.27,"high":24.3,"low":23.86,"open":23.88,"volume":48790600},{"timestamp":1183469400,"date":"2007-07-03","index":6888,"close":24.59,"high":24.6,"low":24.26,"open":24.31,"volume":29204400},{"timestamp":1183642200,"date":"2007-07-05","index":6889,"close":24.6,"high":24.69,"low":24.43,"open":24.48,"volume":36687300},{"timestamp":1183728600,"date":"2007-07-06","index":6890,"close":24.68,"high":24.85,"low":24.51,"open":24.52,"volume":51408200},{"timestamp":1183987800,"date":"2007-07-09","index":6891,"close":24.96,"high":25.02,"low":24.79,"open":24.81,"volume":76331300},{"timestamp":1184074200,"date":"2007-07-10","index":6892,"close":24.97,"high":25.18,"low":24.75,"open":24.78,"volume":64931900},{"timestamp":1184160600,"date":"2007-07-11","index":6893,"close":24.57,"high":24.9,"low":24.45,"open":24.82,"volume":56054600},{"timestamp":1184247000,"date":"2007-07-12","index":6894,"close":26,"high":26,"low":24.57,"open":24.75,"volume":134702600},{"timestamp":1184333400,"date":"2007-07-13","index":6895,"close":25.97,"high":26,"low":25.68,"open":25.8,"volume":64189600},{"timestamp":1184592600,"date":"2007-07-16","index":6896,"close":25.95,"high":26.04,"low":25.83,"open":25.93,"volume":50045600},{"timestamp":1184679000,"date":"2007-07-17","index":6897,"close":26.33,"high":26.52,"low":25.98,"open":26.06,"volume":122061900}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":6898,"close":25.06,"high":25.34,"low":24.81,"open":24.96,"volume":134435700},{"timestamp":1184851800,"date":"2007-07-19","index":6899,"close":25.26,"high":25.32,"low":25.09,"open":25.13,"volume":62612300},{"timestamp":1184938200,"date":"2007-07-20","index":6900,"close":24.55,"high":25.3,"low":24.48,"open":25.28,"volume":95624900},{"timestamp":1185197400,"date":"2007-07-23","index":6901,"close":24.72,"high":24.97,"low":24.57,"open":24.62,"volume":56431300},{"timestamp":1185283800,"date":"2007-07-24","index":6902,"close":24.53,"high":24.9,"low":24.41,"open":24.41,"volume":68543100},{"timestamp":1185370200,"date":"2007-07-25","index":6903,"close":24.5,"high":24.72,"low":24.37,"open":24.68,"volume":50743000},{"timestamp":1185456600,"date":"2007-07-26","index":6904,"close":24,"high":24.44,"low":23.63,"open":24.34,"volume":86328700},{"timestamp":1185543000,"date":"2007-07-27","index":6905,"close":23.54,"high":24.05,"low":23.53,"open":23.89,"volume":79410500},{"timestamp":1185802200,"date":"2007-07-30","index":6906,"close":23.85,"high":24.15,"low":23.55,"open":23.62,"volume":69472300},{"timestamp":1185888600,"date":"2007-07-31","index":6907,"close":23.62,"high":24.18,"low":23.59,"open":24.1,"volume":61619000},{"timestamp":1185975000,"date":"2007-08-01","index":6908,"close":23.8,"high":23.96,"low":23.22,"open":23.56,"volume":92766600}]},{"date":"2007-04-17","estimated":0.22,"reported":0.27,"pre":[{"timestamp":1175520600,"date":"2007-04-02","index":6824,"close":19.13,"high":19.24,"low":19.03,"open":19.15,"volume":54240600},{"timestamp":1175607000,"date":"2007-04-03","index":6825,"close":19.31,"high":19.4,"low":19.19,"open":19.22,"volume":53274700},{"timestamp":1175693400,"date":"2007-04-04","index":6826,"close":19.38,"high":19.44,"low":19.23,"open":19.35,"volume":49475500},{"timestamp":1175779800,"date":"2007-04-05","index":6827,"close":19.58,"high":19.58,"low":19.26,"open":19.29,"volume":36683100},{"timestamp":1176125400,"date":"2007-04-09","index":6828,"close":20.1,"high":20.24,"low":19.85,"open":19.88,"volume":117593100},{"timestamp":1176211800,"date":"2007-04-10","index":6829,"close":20.68,"high":20.74,"low":20.07,"open":20.1,"volume":94796500},{"timestamp":1176298200,"date":"2007-04-11","index":6830,"close":20.47,"high":20.73,"low":20.42,"open":20.59,"volume":90710100},{"timestamp":1176384600,"date":"2007-04-12","index":6831,"close":20.5,"high":20.55,"low":20.25,"open":20.38,"volume":63681100},{"timestamp":1176471000,"date":"2007-04-13","index":6832,"close":20.46,"high":20.48,"low":20.25,"open":20.41,"volume":44046400},{"timestamp":1176730200,"date":"2007-04-16","index":6833,"close":20.69,"high":20.73,"low":20.39,"open":20.41,"volume":56647300},{"timestamp":1176816600,"date":"2007-04-17","index":6834,"close":20.98,"high":21,"low":20.66,"open":20.67,"volume":104587400}],"post":[{"timestamp":1176903000,"date":"2007-04-18","index":6835,"close":21.35,"high":21.48,"low":21,"open":21.32,"volume":112621700},{"timestamp":1176989400,"date":"2007-04-19","index":6836,"close":21.81,"high":21.9,"low":21.14,"open":21.16,"volume":97553200},{"timestamp":1177075800,"date":"2007-04-20","index":6837,"close":22.16,"high":22.2,"low":21.66,"open":22.05,"volume":120196700},{"timestamp":1177335000,"date":"2007-04-23","index":6838,"close":21.91,"high":22.13,"low":21.79,"open":22.03,"volume":55767600},{"timestamp":1177421400,"date":"2007-04-24","index":6839,"close":21.94,"high":22.09,"low":21.74,"open":21.95,"volume":85220200},{"timestamp":1177507800,"date":"2007-04-25","index":6840,"close":22.26,"high":22.3,"low":21.8,"open":21.99,"volume":68950800},{"timestamp":1177594200,"date":"2007-04-26","index":6841,"close":22.09,"high":22.22,"low":22,"open":22.13,"volume":62587700},{"timestamp":1177680600,"date":"2007-04-27","index":6842,"close":21.87,"high":22.09,"low":21.82,"open":21.92,"volume":48819400},{"timestamp":1177939800,"date":"2007-04-30","index":6843,"close":21.5,"high":21.85,"low":21.48,"open":21.78,"volume":60430900},{"timestamp":1178026200,"date":"2007-05-01","index":6844,"close":21.8,"high":21.83,"low":21.45,"open":21.56,"volume":60719800},{"timestamp":1178112600,"date":"2007-05-02","index":6845,"close":21.93,"high":22.07,"low":21.75,"open":21.81,"volume":68653800}]},{"date":"2007-01-16","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1167316200,"date":"2006-12-28","index":6761,"close":20.42,"high":20.48,"low":20.33,"open":20.4,"volume":29665000},{"timestamp":1167402600,"date":"2006-12-29","index":6762,"close":20.25,"high":20.53,"low":20.23,"open":20.34,"volume":37099300},{"timestamp":1167834600,"date":"2007-01-03","index":6763,"close":20.35,"high":20.88,"low":20.14,"open":20.45,"volume":69001200},{"timestamp":1167921000,"date":"2007-01-04","index":6764,"close":21.17,"high":21.33,"low":20.56,"open":20.63,"volume":88902300},{"timestamp":1168007400,"date":"2007-01-05","index":6765,"close":21.1,"high":21.15,"low":20.76,"open":21.09,"volume":64550800},{"timestamp":1168266600,"date":"2007-01-08","index":6766,"close":21.01,"high":21.34,"low":20.95,"open":21.25,"volume":52839100},{"timestamp":1168353000,"date":"2007-01-09","index":6767,"close":21.03,"high":21.21,"low":20.86,"open":21.18,"volume":54381000},{"timestamp":1168439400,"date":"2007-01-10","index":6768,"close":21.52,"high":21.62,"low":21.03,"open":21.09,"volume":76346900},{"timestamp":1168525800,"date":"2007-01-11","index":6769,"close":21.92,"high":22.05,"low":21.03,"open":21.61,"volume":99263900},{"timestamp":1168612200,"date":"2007-01-12","index":6770,"close":22.13,"high":22.15,"low":21.62,"open":21.79,"volume":90707700},{"timestamp":1168957800,"date":"2007-01-16","index":6771,"close":22.3,"high":22.3,"low":21.78,"open":22.1,"volume":132197800}],"post":[{"timestamp":1169044200,"date":"2007-01-17","index":6772,"close":21.04,"high":21.5,"low":20.78,"open":21.25,"volume":192479200},{"timestamp":1169130600,"date":"2007-01-18","index":6773,"close":20.65,"high":20.9,"low":20.5,"open":20.89,"volume":101259500},{"timestamp":1169217000,"date":"2007-01-19","index":6774,"close":20.82,"high":20.87,"low":20.6,"open":20.62,"volume":64459100},{"timestamp":1169476200,"date":"2007-01-22","index":6775,"close":20.79,"high":21.02,"low":20.65,"open":20.92,"volume":77064300},{"timestamp":1169562600,"date":"2007-01-23","index":6776,"close":20.55,"high":20.88,"low":20.46,"open":20.85,"volume":66796000},{"timestamp":1169649000,"date":"2007-01-24","index":6777,"close":20.84,"high":20.88,"low":20.57,"open":20.6,"volume":55953800},{"timestamp":1169735400,"date":"2007-01-25","index":6778,"close":20.6,"high":21.04,"low":20.6,"open":20.87,"volume":57199100},{"timestamp":1169821800,"date":"2007-01-26","index":6779,"close":20.53,"high":20.9,"low":20.51,"open":20.69,"volume":62234300},{"timestamp":1170081000,"date":"2007-01-29","index":6780,"close":20.89,"high":21.14,"low":20.7,"open":20.8,"volume":99681400},{"timestamp":1170167400,"date":"2007-01-30","index":6781,"close":20.93,"high":21.13,"low":20.82,"open":21.09,"volume":61693700},{"timestamp":1170253800,"date":"2007-01-31","index":6782,"close":20.96,"high":21.02,"low":20.69,"open":20.96,"volume":47840000}]},{"date":"2006-10-17","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1159882200,"date":"2006-10-03","index":6701,"close":20.57,"high":20.79,"low":20.17,"open":20.4,"volume":80567600},{"timestamp":1159968600,"date":"2006-10-04","index":6702,"close":20.82,"high":20.88,"low":20.49,"open":20.5,"volume":78890600},{"timestamp":1160055000,"date":"2006-10-05","index":6703,"close":20.78,"high":20.98,"low":20.66,"open":20.8,"volume":53715500},{"timestamp":1160141400,"date":"2006-10-06","index":6704,"close":20.63,"high":20.7,"low":20.41,"open":20.61,"volume":63556800},{"timestamp":1160400600,"date":"2006-10-09","index":6705,"close":20.62,"high":20.79,"low":20.46,"open":20.52,"volume":46476300},{"timestamp":1160487000,"date":"2006-10-10","index":6706,"close":20.89,"high":21.02,"low":20.42,"open":20.53,"volume":73980400},{"timestamp":1160573400,"date":"2006-10-11","index":6707,"close":20.89,"high":21.28,"low":20.74,"open":20.76,"volume":106865400},{"timestamp":1160659800,"date":"2006-10-12","index":6708,"close":21.49,"high":21.55,"low":20.95,"open":21.11,"volume":81941100},{"timestamp":1160746200,"date":"2006-10-13","index":6709,"close":21.6,"high":21.85,"low":21.38,"open":21.4,"volume":78944400},{"timestamp":1161005400,"date":"2006-10-16","index":6710,"close":21.61,"high":22.03,"low":21.56,"open":21.93,"volume":93626600},{"timestamp":1161091800,"date":"2006-10-17","index":6711,"close":20.9,"high":21.23,"low":20.83,"open":21.19,"volume":117951400}],"post":[{"timestamp":1161178200,"date":"2006-10-18","index":6712,"close":21.11,"high":21.63,"low":21.03,"open":21.6,"volume":115013500},{"timestamp":1161264600,"date":"2006-10-19","index":6713,"close":21.03,"high":21.19,"low":20.63,"open":21,"volume":73635800},{"timestamp":1161351000,"date":"2006-10-20","index":6714,"close":21.33,"high":21.45,"low":21.05,"open":21.18,"volume":61151200},{"timestamp":1161610200,"date":"2006-10-23","index":6715,"close":21.45,"high":21.6,"low":21.12,"open":21.28,"volume":53105200},{"timestamp":1161696600,"date":"2006-10-24","index":6716,"close":21.62,"high":21.84,"low":21.45,"open":21.46,"volume":62841600},{"timestamp":1161783000,"date":"2006-10-25","index":6717,"close":21.72,"high":21.84,"low":21.53,"open":21.55,"volume":53309500},{"timestamp":1161869400,"date":"2006-10-26","index":6718,"close":21.77,"high":21.83,"low":21.61,"open":21.75,"volume":44042700},{"timestamp":1161955800,"date":"2006-10-27","index":6719,"close":21.1,"high":21.77,"low":20.9,"open":21.68,"volume":99919800},{"timestamp":1162218600,"date":"2006-10-30","index":6720,"close":21.26,"high":21.33,"low":20.96,"open":21.02,"volume":41171900},{"timestamp":1162305000,"date":"2006-10-31","index":6721,"close":21.34,"high":21.43,"low":21.19,"open":21.32,"volume":55491300},{"timestamp":1162391400,"date":"2006-11-01","index":6722,"close":21.02,"high":21.42,"low":20.96,"open":21.37,"volume":57883600}]},{"date":"2006-07-19","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":6638,"close":18.75,"high":19.26,"low":18.74,"open":19.2,"volume":51632300},{"timestamp":1152192600,"date":"2006-07-06","index":6639,"close":18.85,"high":18.94,"low":18.75,"open":18.81,"volume":35026000},{"timestamp":1152279000,"date":"2006-07-07","index":6640,"close":18.56,"high":18.95,"low":18.5,"open":18.71,"volume":57542500},{"timestamp":1152538200,"date":"2006-07-10","index":6641,"close":18.18,"high":18.72,"low":18.11,"open":18.64,"volume":43060600},{"timestamp":1152624600,"date":"2006-07-11","index":6642,"close":18.67,"high":18.67,"low":18,"open":18.06,"volume":76813100},{"timestamp":1152711000,"date":"2006-07-12","index":6643,"close":17.88,"high":18.58,"low":17.87,"open":18.57,"volume":76732200},{"timestamp":1152797400,"date":"2006-07-13","index":6644,"close":17.72,"high":18.08,"low":17.69,"open":17.81,"volume":78659200},{"timestamp":1152883800,"date":"2006-07-14","index":6645,"close":17.88,"high":18.1,"low":17.68,"open":17.72,"volume":65420500},{"timestamp":1153143000,"date":"2006-07-17","index":6646,"close":17.84,"high":18.12,"low":17.67,"open":17.84,"volume":63855500},{"timestamp":1153229400,"date":"2006-07-18","index":6647,"close":18.21,"high":18.27,"low":17.63,"open":17.95,"volume":69040900},{"timestamp":1153315800,"date":"2006-07-19","index":6648,"close":18.49,"high":18.64,"low":18.05,"open":18.25,"volume":84949400}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":6649,"close":17.1,"high":18,"low":17.07,"open":17.97,"volume":136083600},{"timestamp":1153488600,"date":"2006-07-21","index":6650,"close":17.15,"high":17.4,"low":16.84,"open":17,"volume":82603200},{"timestamp":1153747800,"date":"2006-07-24","index":6651,"close":17.48,"high":17.66,"low":17.15,"open":17.18,"volume":54838700},{"timestamp":1153834200,"date":"2006-07-25","index":6652,"close":17.54,"high":17.77,"low":17.31,"open":17.48,"volume":47364300},{"timestamp":1153920600,"date":"2006-07-26","index":6653,"close":17.5,"high":17.74,"low":17.25,"open":17.59,"volume":58194900},{"timestamp":1154007000,"date":"2006-07-27","index":6654,"close":17.47,"high":17.88,"low":17.42,"open":17.74,"volume":54399100},{"timestamp":1154093400,"date":"2006-07-28","index":6655,"close":18.18,"high":18.26,"low":17.58,"open":17.6,"volume":67306400},{"timestamp":1154352600,"date":"2006-07-31","index":6656,"close":18,"high":18.16,"low":17.98,"open":18.08,"volume":42813200},{"timestamp":1154439000,"date":"2006-08-01","index":6657,"close":17.66,"high":17.89,"low":17.5,"open":17.89,"volume":39658000},{"timestamp":1154525400,"date":"2006-08-02","index":6658,"close":17.59,"high":17.79,"low":17.56,"open":17.66,"volume":41676800},{"timestamp":1154611800,"date":"2006-08-03","index":6659,"close":17.33,"high":17.5,"low":17.22,"open":17.49,"volume":58432000}]},{"date":"2006-04-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1144157400,"date":"2006-04-04","index":6575,"close":19.3,"high":19.5,"low":19.25,"open":19.39,"volume":67093000},{"timestamp":1144243800,"date":"2006-04-05","index":6576,"close":19.48,"high":19.53,"low":19.28,"open":19.34,"volume":73019400},{"timestamp":1144330200,"date":"2006-04-06","index":6577,"close":19.38,"high":19.6,"low":19.33,"open":19.49,"volume":51707700},{"timestamp":1144416600,"date":"2006-04-07","index":6578,"close":19.24,"high":19.56,"low":19.24,"open":19.46,"volume":54523300},{"timestamp":1144675800,"date":"2006-04-10","index":6579,"close":19.36,"high":19.47,"low":19.25,"open":19.3,"volume":52152400},{"timestamp":1144762200,"date":"2006-04-11","index":6580,"close":19.16,"high":19.46,"low":19.12,"open":19.43,"volume":60169600},{"timestamp":1144848600,"date":"2006-04-12","index":6581,"close":19.12,"high":19.27,"low":19.1,"open":19.14,"volume":44072500},{"timestamp":1144935000,"date":"2006-04-13","index":6582,"close":19.45,"high":19.59,"low":19.17,"open":19.19,"volume":77378500},{"timestamp":1145280600,"date":"2006-04-17","index":6583,"close":19.19,"high":19.53,"low":18.99,"open":19.41,"volume":76273800},{"timestamp":1145367000,"date":"2006-04-18","index":6584,"close":19.39,"high":19.48,"low":18.6,"open":19.26,"volume":78082100},{"timestamp":1145453400,"date":"2006-04-19","index":6585,"close":19.56,"high":19.6,"low":19.2,"open":19.32,"volume":103771800}],"post":[{"timestamp":1145539800,"date":"2006-04-20","index":6586,"close":19.45,"high":19.94,"low":19.4,"open":19.77,"volume":127052000},{"timestamp":1145626200,"date":"2006-04-21","index":6587,"close":19.06,"high":20,"low":19.02,"open":19.52,"volume":92182400},{"timestamp":1145885400,"date":"2006-04-24","index":6588,"close":18.91,"high":19.25,"low":18.9,"open":18.93,"volume":67594200},{"timestamp":1145971800,"date":"2006-04-25","index":6589,"close":19.15,"high":19.2,"low":18.75,"open":18.94,"volume":90281100},{"timestamp":1146058200,"date":"2006-04-26","index":6590,"close":19.49,"high":19.58,"low":19.12,"open":19.15,"volume":85359800},{"timestamp":1146144600,"date":"2006-04-27","index":6591,"close":20.08,"high":20.2,"low":19.2,"open":19.39,"volume":134460200},{"timestamp":1146231000,"date":"2006-04-28","index":6592,"close":19.98,"high":20.27,"low":19.91,"open":19.99,"volume":89978400},{"timestamp":1146490200,"date":"2006-05-01","index":6593,"close":19.49,"high":20.16,"low":19.46,"open":20.06,"volume":75869800},{"timestamp":1146576600,"date":"2006-05-02","index":6594,"close":19.59,"high":19.72,"low":19.51,"open":19.64,"volume":52909500},{"timestamp":1146663000,"date":"2006-05-03","index":6595,"close":19.16,"high":19.87,"low":19.12,"open":19.52,"volume":68692200},{"timestamp":1146749400,"date":"2006-05-04","index":6596,"close":19.34,"high":19.45,"low":19.21,"open":19.28,"volume":42441200}]},{"date":"2006-01-17","estimated":0.43,"reported":0.4,"pre":[{"timestamp":1135953000,"date":"2005-12-30","index":6511,"close":24.96,"high":25.15,"low":24.87,"open":25.01,"volume":31681600},{"timestamp":1136298600,"date":"2006-01-03","index":6512,"close":25.57,"high":25.64,"low":24.9,"open":25.19,"volume":56401200},{"timestamp":1136385000,"date":"2006-01-04","index":6513,"close":25.91,"high":25.94,"low":25.59,"open":25.6,"volume":46188800},{"timestamp":1136471400,"date":"2006-01-05","index":6514,"close":26.27,"high":26.47,"low":25.91,"open":25.93,"volume":54876800},{"timestamp":1136557800,"date":"2006-01-06","index":6515,"close":26.31,"high":26.63,"low":26.21,"open":26.48,"volume":45703200},{"timestamp":1136817000,"date":"2006-01-09","index":6516,"close":26.47,"high":26.51,"low":26.09,"open":26.39,"volume":39457800},{"timestamp":1136903400,"date":"2006-01-10","index":6517,"close":26.12,"high":26.41,"low":25.92,"open":26.29,"volume":47031300},{"timestamp":1136989800,"date":"2006-01-11","index":6518,"close":26.14,"high":26.33,"low":25.9,"open":26.13,"volume":52999900},{"timestamp":1137076200,"date":"2006-01-12","index":6519,"close":25.97,"high":26.52,"low":25.87,"open":26.05,"volume":54026700},{"timestamp":1137162600,"date":"2006-01-13","index":6520,"close":25.79,"high":26.18,"low":25.54,"open":25.96,"volume":46308900},{"timestamp":1137508200,"date":"2006-01-17","index":6521,"close":25.52,"high":25.75,"low":25.32,"open":25.59,"volume":88055500}],"post":[{"timestamp":1137594600,"date":"2006-01-18","index":6522,"close":22.6,"high":23.06,"low":22.36,"open":22.87,"volume":282028400},{"timestamp":1137681000,"date":"2006-01-19","index":6523,"close":22.4,"high":22.87,"low":22.39,"open":22.8,"volume":196293400},{"timestamp":1137767400,"date":"2006-01-20","index":6524,"close":21.76,"high":22.47,"low":21.75,"open":22.44,"volume":155195000},{"timestamp":1138026600,"date":"2006-01-23","index":6525,"close":21.35,"high":21.93,"low":21.1,"open":21.92,"volume":155081900},{"timestamp":1138113000,"date":"2006-01-24","index":6526,"close":21.28,"high":21.59,"low":21.24,"open":21.53,"volume":105641800},{"timestamp":1138199400,"date":"2006-01-25","index":6527,"close":21.21,"high":21.42,"low":21.1,"open":21.4,"volume":110311300},{"timestamp":1138285800,"date":"2006-01-26","index":6528,"close":21.49,"high":21.75,"low":21.27,"open":21.4,"volume":101961600},{"timestamp":1138372200,"date":"2006-01-27","index":6529,"close":21.67,"high":21.9,"low":21.55,"open":21.75,"volume":75188600},{"timestamp":1138631400,"date":"2006-01-30","index":6530,"close":21.65,"high":21.93,"low":21.59,"open":21.83,"volume":60422500},{"timestamp":1138717800,"date":"2006-01-31","index":6531,"close":21.26,"high":21.71,"low":21.25,"open":21.69,"volume":79350800},{"timestamp":1138804200,"date":"2006-02-01","index":6532,"close":21.55,"high":21.59,"low":21.23,"open":21.24,"volume":71658400}]},{"date":"2005-10-18","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1128432600,"date":"2005-10-04","index":6450,"close":24.5,"high":24.92,"low":24.41,"open":24.64,"volume":52847800},{"timestamp":1128519000,"date":"2005-10-05","index":6451,"close":24.07,"high":24.59,"low":24.07,"open":24.55,"volume":45711500},{"timestamp":1128605400,"date":"2005-10-06","index":6452,"close":23.76,"high":24.24,"low":23.5,"open":24.12,"volume":61527000},{"timestamp":1128691800,"date":"2005-10-07","index":6453,"close":23.82,"high":23.96,"low":23.74,"open":23.85,"volume":30718200},{"timestamp":1128951000,"date":"2005-10-10","index":6454,"close":23.42,"high":23.89,"low":23.33,"open":23.85,"volume":38495300},{"timestamp":1129037400,"date":"2005-10-11","index":6455,"close":23.42,"high":23.58,"low":23.29,"open":23.52,"volume":41646800},{"timestamp":1129123800,"date":"2005-10-12","index":6456,"close":23.24,"high":23.29,"low":22.79,"open":23.08,"volume":77117900},{"timestamp":1129210200,"date":"2005-10-13","index":6457,"close":23.2,"high":23.47,"low":22.91,"open":23.33,"volume":68060200},{"timestamp":1129296600,"date":"2005-10-14","index":6458,"close":23.23,"high":23.29,"low":23,"open":23.23,"volume":44232300},{"timestamp":1129555800,"date":"2005-10-17","index":6459,"close":23.46,"high":23.48,"low":23.12,"open":23.18,"volume":45289800},{"timestamp":1129642200,"date":"2005-10-18","index":6460,"close":23.72,"high":23.99,"low":23.48,"open":23.58,"volume":78862600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":6461,"close":23.69,"high":23.71,"low":22.75,"open":22.99,"volume":91423500},{"timestamp":1129815000,"date":"2005-10-20","index":6462,"close":23.62,"high":23.78,"low":23.45,"open":23.59,"volume":62486500},{"timestamp":1129901400,"date":"2005-10-21","index":6463,"close":23.15,"high":23.85,"low":23.13,"open":23.76,"volume":63304300},{"timestamp":1130160600,"date":"2005-10-24","index":6464,"close":23.1,"high":23.32,"low":22.9,"open":23.26,"volume":53173300},{"timestamp":1130247000,"date":"2005-10-25","index":6465,"close":23.11,"high":23.3,"low":22.83,"open":22.94,"volume":54626000},{"timestamp":1130333400,"date":"2005-10-26","index":6466,"close":23.07,"high":23.3,"low":22.99,"open":23.06,"volume":51506100},{"timestamp":1130419800,"date":"2005-10-27","index":6467,"close":22.84,"high":23.19,"low":22.83,"open":23.04,"volume":41690800},{"timestamp":1130506200,"date":"2005-10-28","index":6468,"close":23.33,"high":23.37,"low":22.78,"open":22.98,"volume":55358800},{"timestamp":1130769000,"date":"2005-10-31","index":6469,"close":23.5,"high":23.69,"low":23.42,"open":23.44,"volume":58127600},{"timestamp":1130855400,"date":"2005-11-01","index":6470,"close":22.65,"high":23.27,"low":22.53,"open":23.18,"volume":84900700},{"timestamp":1130941800,"date":"2005-11-02","index":6471,"close":23.37,"high":23.4,"low":22.7,"open":22.74,"volume":63804900}]},{"date":"2005-07-19","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":6386,"close":26.68,"high":26.76,"low":26.08,"open":26.13,"volume":42739100},{"timestamp":1120656600,"date":"2005-07-06","index":6387,"close":26.5,"high":26.99,"low":26.46,"open":26.72,"volume":45479700},{"timestamp":1120743000,"date":"2005-07-07","index":6388,"close":26.56,"high":26.56,"low":26.15,"open":26.27,"volume":45597400},{"timestamp":1120829400,"date":"2005-07-08","index":6389,"close":27.28,"high":27.28,"low":26.58,"open":26.64,"volume":45807100},{"timestamp":1121088600,"date":"2005-07-11","index":6390,"close":27.7,"high":27.7,"low":27.34,"open":27.39,"volume":45578400},{"timestamp":1121175000,"date":"2005-07-12","index":6391,"close":27.75,"high":27.86,"low":27.43,"open":27.64,"volume":40837400},{"timestamp":1121261400,"date":"2005-07-13","index":6392,"close":27.59,"high":27.8,"low":27.54,"open":27.69,"volume":44086700},{"timestamp":1121347800,"date":"2005-07-14","index":6393,"close":27.88,"high":28.13,"low":27.73,"open":27.9,"volume":68554200},{"timestamp":1121434200,"date":"2005-07-15","index":6394,"close":28.3,"high":28.33,"low":27.81,"open":27.96,"volume":43558000},{"timestamp":1121693400,"date":"2005-07-18","index":6395,"close":28.23,"high":28.32,"low":28,"open":28.21,"volume":36667600},{"timestamp":1121779800,"date":"2005-07-19","index":6396,"close":28.71,"high":28.84,"low":28.41,"open":28.62,"volume":90418200}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":6397,"close":27.44,"high":27.45,"low":26.85,"open":27.09,"volume":125881500},{"timestamp":1121952600,"date":"2005-07-21","index":6398,"close":27.03,"high":27.54,"low":26.98,"open":27.52,"volume":62008800},{"timestamp":1122039000,"date":"2005-07-22","index":6399,"close":26.75,"high":27.24,"low":26.75,"open":27.16,"volume":54527900},{"timestamp":1122298200,"date":"2005-07-25","index":6400,"close":26.52,"high":26.91,"low":26.43,"open":26.85,"volume":49767600},{"timestamp":1122384600,"date":"2005-07-26","index":6401,"close":26.89,"high":27,"low":26.53,"open":26.66,"volume":51978200},{"timestamp":1122471000,"date":"2005-07-27","index":6402,"close":27.06,"high":27.13,"low":26.62,"open":26.85,"volume":48199200},{"timestamp":1122557400,"date":"2005-07-28","index":6403,"close":27.34,"high":27.43,"low":26.96,"open":27.07,"volume":54438300},{"timestamp":1122643800,"date":"2005-07-29","index":6404,"close":27.14,"high":27.34,"low":27.14,"open":27.29,"volume":41287900},{"timestamp":1122903000,"date":"2005-08-01","index":6405,"close":27.11,"high":27.38,"low":27.1,"open":27.24,"volume":34737200},{"timestamp":1122989400,"date":"2005-08-02","index":6406,"close":27.56,"high":27.63,"low":27.15,"open":27.19,"volume":40887400},{"timestamp":1123075800,"date":"2005-08-03","index":6407,"close":27.64,"high":27.66,"low":27.45,"open":27.47,"volume":32677200}]},{"date":"2005-04-19","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1112707800,"date":"2005-04-05","index":6323,"close":23.13,"high":23.25,"low":22.97,"open":23,"volume":48086400},{"timestamp":1112794200,"date":"2005-04-06","index":6324,"close":23.05,"high":23.31,"low":23,"open":23.21,"volume":53942200},{"timestamp":1112880600,"date":"2005-04-07","index":6325,"close":23.41,"high":23.42,"low":23.02,"open":23.02,"volume":53264800},{"timestamp":1112967000,"date":"2005-04-08","index":6326,"close":23.29,"high":23.7,"low":23.25,"open":23.38,"volume":45961000},{"timestamp":1113226200,"date":"2005-04-11","index":6327,"close":23.12,"high":23.34,"low":23.05,"open":23.3,"volume":41972300},{"timestamp":1113312600,"date":"2005-04-12","index":6328,"close":23.22,"high":23.25,"low":22.64,"open":23.12,"volume":84545900},{"timestamp":1113399000,"date":"2005-04-13","index":6329,"close":22.82,"high":23.18,"low":22.7,"open":23.14,"volume":54061100},{"timestamp":1113485400,"date":"2005-04-14","index":6330,"close":22.49,"high":22.8,"low":22.47,"open":22.74,"volume":68014000},{"timestamp":1113571800,"date":"2005-04-15","index":6331,"close":22.12,"high":22.5,"low":21.94,"open":22.22,"volume":92484400},{"timestamp":1113831000,"date":"2005-04-18","index":6332,"close":22.21,"high":22.49,"low":22.1,"open":22.23,"volume":53761600},{"timestamp":1113917400,"date":"2005-04-19","index":6333,"close":22.63,"high":22.69,"low":22.3,"open":22.51,"volume":83774200}],"post":[{"timestamp":1114003800,"date":"2005-04-20","index":6334,"close":22.66,"high":23.44,"low":22.63,"open":23.4,"volume":110176600},{"timestamp":1114090200,"date":"2005-04-21","index":6335,"close":23.36,"high":23.39,"low":22.93,"open":22.98,"volume":87063100},{"timestamp":1114176600,"date":"2005-04-22","index":6336,"close":23.24,"high":23.31,"low":23.06,"open":23.27,"volume":65435600},{"timestamp":1114435800,"date":"2005-04-25","index":6337,"close":23.41,"high":23.55,"low":23.21,"open":23.33,"volume":53857700},{"timestamp":1114522200,"date":"2005-04-26","index":6338,"close":23.32,"high":23.9,"low":23.19,"open":23.23,"volume":71256500},{"timestamp":1114608600,"date":"2005-04-27","index":6339,"close":23.51,"high":23.62,"low":23.1,"open":23.18,"volume":56785200},{"timestamp":1114695000,"date":"2005-04-28","index":6340,"close":23.19,"high":23.62,"low":23.12,"open":23.35,"volume":57393400},{"timestamp":1114781400,"date":"2005-04-29","index":6341,"close":23.52,"high":23.59,"low":23.06,"open":23.43,"volume":55078900},{"timestamp":1115040600,"date":"2005-05-02","index":6342,"close":23.55,"high":23.57,"low":23.35,"open":23.5,"volume":41187800},{"timestamp":1115127000,"date":"2005-05-03","index":6343,"close":23.83,"high":23.91,"low":23.42,"open":23.46,"volume":67738300},{"timestamp":1115213400,"date":"2005-05-04","index":6344,"close":24.11,"high":24.2,"low":23.67,"open":23.82,"volume":62027600}]},{"date":"2005-01-11","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1104244200,"date":"2004-12-28","index":6256,"close":23.28,"high":23.54,"low":23.25,"open":23.36,"volume":41466900},{"timestamp":1104330600,"date":"2004-12-29","index":6257,"close":23.25,"high":23.54,"low":23.13,"open":23.16,"volume":48375600},{"timestamp":1104417000,"date":"2004-12-30","index":6258,"close":23.25,"high":23.43,"low":23.17,"open":23.23,"volume":32584800},{"timestamp":1104503400,"date":"2004-12-31","index":6259,"close":23.39,"high":23.49,"low":23.24,"open":23.35,"volume":31951800},{"timestamp":1104762600,"date":"2005-01-03","index":6260,"close":23.07,"high":23.79,"low":23.05,"open":23.64,"volume":64246900},{"timestamp":1104849000,"date":"2005-01-04","index":6261,"close":22.61,"high":23.21,"low":22.35,"open":23.19,"volume":93729100},{"timestamp":1104935400,"date":"2005-01-05","index":6262,"close":22.39,"high":22.78,"low":22.37,"open":22.47,"volume":73848800},{"timestamp":1105021800,"date":"2005-01-06","index":6263,"close":22.46,"high":22.73,"low":22.41,"open":22.58,"volume":63440900},{"timestamp":1105108200,"date":"2005-01-07","index":6264,"close":22.8,"high":22.93,"low":22.47,"open":22.73,"volume":82523000},{"timestamp":1105367400,"date":"2005-01-10","index":6265,"close":22.88,"high":23.02,"low":22.75,"open":22.91,"volume":65393900},{"timestamp":1105453800,"date":"2005-01-11","index":6266,"close":22.54,"high":22.78,"low":22.4,"open":22.71,"volume":114083400}],"post":[{"timestamp":1105540200,"date":"2005-01-12","index":6267,"close":23.16,"high":23.33,"low":22.87,"open":23.22,"volume":143219700},{"timestamp":1105626600,"date":"2005-01-13","index":6268,"close":22.82,"high":23.21,"low":22.75,"open":23.11,"volume":73856600},{"timestamp":1105713000,"date":"2005-01-14","index":6269,"close":23.02,"high":23.13,"low":22.9,"open":22.96,"volume":65148200},{"timestamp":1106058600,"date":"2005-01-18","index":6270,"close":22.94,"high":22.95,"low":22.64,"open":22.87,"volume":63728200},{"timestamp":1106145000,"date":"2005-01-19","index":6271,"close":22.6,"high":22.97,"low":22.55,"open":22.96,"volume":71776900},{"timestamp":1106231400,"date":"2005-01-20","index":6272,"close":22.58,"high":22.83,"low":22.4,"open":22.52,"volume":68547100},{"timestamp":1106317800,"date":"2005-01-21","index":6273,"close":22.42,"high":22.71,"low":22.38,"open":22.58,"volume":80971200},{"timestamp":1106577000,"date":"2005-01-24","index":6274,"close":21.99,"high":22.54,"low":21.89,"open":22.49,"volume":83759500},{"timestamp":1106663400,"date":"2005-01-25","index":6275,"close":22.26,"high":22.54,"low":22.17,"open":22.22,"volume":94826800},{"timestamp":1106749800,"date":"2005-01-26","index":6276,"close":22.42,"high":22.59,"low":22.3,"open":22.49,"volume":69891500},{"timestamp":1106836200,"date":"2005-01-27","index":6277,"close":22.31,"high":22.52,"low":22.17,"open":22.38,"volume":78986900}]},{"date":"2004-10-12","estimated":0.27,"reported":0.3,"pre":[{"timestamp":1096378200,"date":"2004-09-28","index":6193,"close":19.68,"high":20.35,"low":19.64,"open":20.09,"volume":78060400},{"timestamp":1096464600,"date":"2004-09-29","index":6194,"close":20.07,"high":20.26,"low":19.72,"open":19.77,"volume":63569000},{"timestamp":1096551000,"date":"2004-09-30","index":6195,"close":20.06,"high":20.38,"low":19.83,"open":20.17,"volume":72528600},{"timestamp":1096637400,"date":"2004-10-01","index":6196,"close":20.85,"high":20.92,"low":20.23,"open":20.3,"volume":73823500},{"timestamp":1096896600,"date":"2004-10-04","index":6197,"close":21.13,"high":21.35,"low":20.85,"open":21.17,"volume":74330300},{"timestamp":1096983000,"date":"2004-10-05","index":6198,"close":21.32,"high":21.48,"low":20.98,"open":21.04,"volume":72053700},{"timestamp":1097069400,"date":"2004-10-06","index":6199,"close":21.13,"high":21.3,"low":20.94,"open":21.17,"volume":57720900},{"timestamp":1097155800,"date":"2004-10-07","index":6200,"close":21.24,"high":21.57,"low":21.09,"open":21.11,"volume":74716700},{"timestamp":1097242200,"date":"2004-10-08","index":6201,"close":20.55,"high":21.27,"low":20.49,"open":21.05,"volume":67165500},{"timestamp":1097501400,"date":"2004-10-11","index":6202,"close":20.61,"high":20.84,"low":20.31,"open":20.68,"volume":49603700},{"timestamp":1097587800,"date":"2004-10-12","index":6203,"close":20.28,"high":20.52,"low":20.22,"open":20.32,"volume":78499600}],"post":[{"timestamp":1097674200,"date":"2004-10-13","index":6204,"close":20.99,"high":21.53,"low":20.86,"open":21.36,"volume":149009700},{"timestamp":1097760600,"date":"2004-10-14","index":6205,"close":20.51,"high":21.05,"low":20.45,"open":20.98,"volume":83884100},{"timestamp":1097847000,"date":"2004-10-15","index":6206,"close":20.61,"high":20.83,"low":20.38,"open":20.67,"volume":69746900},{"timestamp":1098106200,"date":"2004-10-18","index":6207,"close":20.79,"high":20.8,"low":20.35,"open":20.56,"volume":60292700},{"timestamp":1098192600,"date":"2004-10-19","index":6208,"close":20.8,"high":21.31,"low":20.76,"open":21.06,"volume":84806900},{"timestamp":1098279000,"date":"2004-10-20","index":6209,"close":21.45,"high":21.46,"low":20.73,"open":20.73,"volume":81351700},{"timestamp":1098365400,"date":"2004-10-21","index":6210,"close":21.69,"high":21.91,"low":21.41,"open":21.64,"volume":76560700},{"timestamp":1098451800,"date":"2004-10-22","index":6211,"close":21.3,"high":21.77,"low":21.26,"open":21.64,"volume":58136500},{"timestamp":1098711000,"date":"2004-10-25","index":6212,"close":21.31,"high":21.55,"low":21.22,"open":21.22,"volume":60217200},{"timestamp":1098797400,"date":"2004-10-26","index":6213,"close":21.4,"high":21.46,"low":21.2,"open":21.4,"volume":58924900},{"timestamp":1098883800,"date":"2004-10-27","index":6214,"close":22,"high":22.22,"low":21.31,"open":21.36,"volume":63922000}]},{"date":"2004-07-13","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1088429400,"date":"2004-06-28","index":6129,"close":27.38,"high":27.97,"low":27.23,"open":27.92,"volume":51702300},{"timestamp":1088515800,"date":"2004-06-29","index":6130,"close":27.6,"high":27.62,"low":27.15,"open":27.2,"volume":52663300},{"timestamp":1088602200,"date":"2004-06-30","index":6131,"close":27.6,"high":27.9,"low":27.32,"open":27.73,"volume":50573400},{"timestamp":1088688600,"date":"2004-07-01","index":6132,"close":27.02,"high":27.48,"low":26.69,"open":27.39,"volume":68757000},{"timestamp":1088775000,"date":"2004-07-02","index":6133,"close":26.33,"high":26.86,"low":26.25,"open":26.83,"volume":46758300},{"timestamp":1089120600,"date":"2004-07-06","index":6134,"close":26.11,"high":26.28,"low":25.68,"open":26.02,"volume":60479300},{"timestamp":1089207000,"date":"2004-07-07","index":6135,"close":26.34,"high":26.58,"low":26.06,"open":26.12,"volume":45902500},{"timestamp":1089293400,"date":"2004-07-08","index":6136,"close":26.22,"high":26.55,"low":26.13,"open":26.27,"volume":47125200},{"timestamp":1089379800,"date":"2004-07-09","index":6137,"close":26.57,"high":26.73,"low":26.39,"open":26.45,"volume":38190800},{"timestamp":1089639000,"date":"2004-07-12","index":6138,"close":26.24,"high":26.32,"low":25.68,"open":26.06,"volume":59662200},{"timestamp":1089725400,"date":"2004-07-13","index":6139,"close":26.14,"high":26.49,"low":26.05,"open":26.36,"volume":77788900}],"post":[{"timestamp":1089811800,"date":"2004-07-14","index":6140,"close":23.38,"high":24.17,"low":23.25,"open":24.1,"volume":283538400},{"timestamp":1089898200,"date":"2004-07-15","index":6141,"close":23.15,"high":23.57,"low":23.14,"open":23.47,"volume":95308000},{"timestamp":1089984600,"date":"2004-07-16","index":6142,"close":22.73,"high":23.47,"low":22.65,"open":23.45,"volume":85373900},{"timestamp":1090243800,"date":"2004-07-19","index":6143,"close":22.91,"high":23.25,"low":22.76,"open":22.84,"volume":58998200},{"timestamp":1090330200,"date":"2004-07-20","index":6144,"close":23.24,"high":23.27,"low":22.96,"open":22.98,"volume":60254800},{"timestamp":1090416600,"date":"2004-07-21","index":6145,"close":22.56,"high":23.52,"low":22.51,"open":23.49,"volume":72208300},{"timestamp":1090503000,"date":"2004-07-22","index":6146,"close":23.27,"high":23.49,"low":22.46,"open":22.48,"volume":75064700},{"timestamp":1090589400,"date":"2004-07-23","index":6147,"close":22.67,"high":23.16,"low":22.63,"open":23.04,"volume":75635600},{"timestamp":1090848600,"date":"2004-07-26","index":6148,"close":22.97,"high":23.09,"low":22.66,"open":22.86,"volume":81010800},{"timestamp":1090935000,"date":"2004-07-27","index":6149,"close":23.27,"high":23.44,"low":22.98,"open":23.2,"volume":87134700},{"timestamp":1091021400,"date":"2004-07-28","index":6150,"close":23.46,"high":23.56,"low":22.82,"open":23.12,"volume":78531400}]},{"date":"2004-04-13","estimated":0.27,"reported":0.26,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":6067,"close":27.69,"high":27.95,"low":27.5,"open":27.65,"volume":66249300},{"timestamp":1080657000,"date":"2004-03-30","index":6068,"close":27.43,"high":27.54,"low":27.1,"open":27.43,"volume":62191000},{"timestamp":1080743400,"date":"2004-03-31","index":6069,"close":27.2,"high":27.47,"low":27.02,"open":27.42,"volume":57809100},{"timestamp":1080829800,"date":"2004-04-01","index":6070,"close":27.38,"high":27.78,"low":27.28,"open":27.37,"volume":55051700},{"timestamp":1080916200,"date":"2004-04-02","index":6071,"close":28.12,"high":28.12,"low":27.65,"open":28,"volume":78672000},{"timestamp":1081171800,"date":"2004-04-05","index":6072,"close":28.55,"high":28.56,"low":28.12,"open":28.3,"volume":47534500},{"timestamp":1081258200,"date":"2004-04-06","index":6073,"close":28.27,"high":28.45,"low":28.04,"open":28.25,"volume":70147800},{"timestamp":1081344600,"date":"2004-04-07","index":6074,"close":27.62,"high":28.13,"low":27.48,"open":28.08,"volume":72680200},{"timestamp":1081431000,"date":"2004-04-08","index":6075,"close":27.37,"high":28.14,"low":27.2,"open":28.08,"volume":71791400},{"timestamp":1081776600,"date":"2004-04-12","index":6076,"close":27.6,"high":27.77,"low":27.23,"open":27.7,"volume":51016700},{"timestamp":1081863000,"date":"2004-04-13","index":6077,"close":27.67,"high":27.88,"low":27.44,"open":27.87,"volume":83164700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":6078,"close":27.37,"high":27.61,"low":27.13,"open":27.21,"volume":79211500},{"timestamp":1082035800,"date":"2004-04-15","index":6079,"close":26.66,"high":27.42,"low":26.57,"open":27.41,"volume":90498900},{"timestamp":1082122200,"date":"2004-04-16","index":6080,"close":26.45,"high":26.82,"low":26.26,"open":26.76,"volume":63905000},{"timestamp":1082381400,"date":"2004-04-19","index":6081,"close":26.68,"high":26.74,"low":26.3,"open":26.41,"volume":51522500},{"timestamp":1082467800,"date":"2004-04-20","index":6082,"close":26.07,"high":26.91,"low":26.03,"open":26.69,"volume":50610200},{"timestamp":1082554200,"date":"2004-04-21","index":6083,"close":26.28,"high":26.5,"low":25.83,"open":26.13,"volume":61959800},{"timestamp":1082640600,"date":"2004-04-22","index":6084,"close":26.52,"high":26.75,"low":25.85,"open":25.97,"volume":65165300},{"timestamp":1082727000,"date":"2004-04-23","index":6085,"close":27.53,"high":27.57,"low":26.65,"open":26.8,"volume":65204700},{"timestamp":1082986200,"date":"2004-04-26","index":6086,"close":27.15,"high":27.58,"low":26.91,"open":27.54,"volume":56761000},{"timestamp":1083072600,"date":"2004-04-27","index":6087,"close":26.88,"high":27.29,"low":26.87,"open":27.23,"volume":53607000},{"timestamp":1083159000,"date":"2004-04-28","index":6088,"close":26.35,"high":27.06,"low":26.28,"open":26.68,"volume":61432500}]},{"date":"2004-01-14","estimated":0.25,"reported":0.33,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":6006,"close":32.04,"high":32.37,"low":31.94,"open":32.23,"volume":31563100},{"timestamp":1072881000,"date":"2003-12-31","index":6007,"close":32.05,"high":32.49,"low":31.91,"open":32.24,"volume":32092800},{"timestamp":1073053800,"date":"2004-01-02","index":6008,"close":32.16,"high":32.6,"low":32.03,"open":32.36,"volume":37343200},{"timestamp":1073313000,"date":"2004-01-05","index":6009,"close":32.91,"high":32.97,"low":32.4,"open":32.52,"volume":42611900},{"timestamp":1073399400,"date":"2004-01-06","index":6010,"close":32.9,"high":33,"low":32.62,"open":32.92,"volume":38007600},{"timestamp":1073485800,"date":"2004-01-07","index":6011,"close":33.99,"high":34,"low":33.22,"open":33.33,"volume":63665000},{"timestamp":1073572200,"date":"2004-01-08","index":6012,"close":34.24,"high":34.35,"low":33.9,"open":34.17,"volume":50596000},{"timestamp":1073658600,"date":"2004-01-09","index":6013,"close":33.97,"high":34.6,"low":33.8,"open":33.83,"volume":56841100},{"timestamp":1073917800,"date":"2004-01-12","index":6014,"close":34.15,"high":34.33,"low":33.86,"open":34.27,"volume":50664500},{"timestamp":1074004200,"date":"2004-01-13","index":6015,"close":33.59,"high":34.39,"low":33.26,"open":34.33,"volume":68191900},{"timestamp":1074090600,"date":"2004-01-14","index":6016,"close":33.39,"high":33.85,"low":33.14,"open":33.79,"volume":75452000}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":6017,"close":33.06,"high":33.41,"low":32.67,"open":32.71,"volume":82565000},{"timestamp":1074263400,"date":"2004-01-16","index":6018,"close":32.89,"high":33.38,"low":32.68,"open":33.37,"volume":54502900},{"timestamp":1074609000,"date":"2004-01-20","index":6019,"close":32.61,"high":33.06,"low":32.28,"open":32.99,"volume":47694300},{"timestamp":1074695400,"date":"2004-01-21","index":6020,"close":32.2,"high":32.3,"low":31.82,"open":32.24,"volume":56228700},{"timestamp":1074781800,"date":"2004-01-22","index":6021,"close":31.63,"high":32.36,"low":31.59,"open":32.27,"volume":51950200},{"timestamp":1074868200,"date":"2004-01-23","index":6022,"close":31.75,"high":32.01,"low":31.48,"open":31.9,"volume":45845000},{"timestamp":1075127400,"date":"2004-01-26","index":6023,"close":32.43,"high":32.49,"low":31.7,"open":31.7,"volume":41329300},{"timestamp":1075213800,"date":"2004-01-27","index":6024,"close":31.63,"high":32.35,"low":31.6,"open":32.3,"volume":51436200},{"timestamp":1075300200,"date":"2004-01-28","index":6025,"close":31.38,"high":32.2,"low":31.17,"open":31.88,"volume":61499400},{"timestamp":1075386600,"date":"2004-01-29","index":6026,"close":30.89,"high":31.56,"low":30.52,"open":31.56,"volume":84928900},{"timestamp":1075473000,"date":"2004-01-30","index":6027,"close":30.52,"high":30.99,"low":30.35,"open":30.88,"volume":64192400}]},{"date":"2003-10-14","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":5943,"close":27.52,"high":28.17,"low":27.44,"open":28.17,"volume":63410200},{"timestamp":1065015000,"date":"2003-10-01","index":5944,"close":28.63,"high":28.73,"low":27.81,"open":27.82,"volume":59519900},{"timestamp":1065101400,"date":"2003-10-02","index":5945,"close":28.62,"high":28.95,"low":28.41,"open":28.58,"volume":42385100},{"timestamp":1065187800,"date":"2003-10-03","index":5946,"close":29.61,"high":29.8,"low":29.2,"open":29.27,"volume":66635500},{"timestamp":1065447000,"date":"2003-10-06","index":5947,"close":29.56,"high":29.8,"low":29.38,"open":29.68,"volume":28955800},{"timestamp":1065533400,"date":"2003-10-07","index":5948,"close":29.95,"high":29.99,"low":29.15,"open":29.28,"volume":47943100},{"timestamp":1065619800,"date":"2003-10-08","index":5949,"close":29.67,"high":30,"low":29.5,"open":29.92,"volume":41147400},{"timestamp":1065706200,"date":"2003-10-09","index":5950,"close":29.77,"high":30.39,"low":29.48,"open":29.71,"volume":76072800},{"timestamp":1065792600,"date":"2003-10-10","index":5951,"close":30.43,"high":30.49,"low":30.09,"open":30.16,"volume":46206700},{"timestamp":1066051800,"date":"2003-10-13","index":5952,"close":30.8,"high":30.94,"low":30.48,"open":30.71,"volume":41697500},{"timestamp":1066138200,"date":"2003-10-14","index":5953,"close":31.08,"high":31.1,"low":30.53,"open":30.79,"volume":66909700}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":5954,"close":31.76,"high":32.78,"low":31.62,"open":32.77,"volume":110833700},{"timestamp":1066311000,"date":"2003-10-16","index":5955,"close":32.23,"high":32.26,"low":31.4,"open":31.5,"volume":55199000},{"timestamp":1066397400,"date":"2003-10-17","index":5956,"close":31.66,"high":32.39,"low":31.57,"open":32.27,"volume":52536500},{"timestamp":1066656600,"date":"2003-10-20","index":5957,"close":32.16,"high":32.21,"low":31.56,"open":31.61,"volume":43090700},{"timestamp":1066743000,"date":"2003-10-21","index":5958,"close":32.12,"high":32.33,"low":32.01,"open":32.28,"volume":50250800},{"timestamp":1066829400,"date":"2003-10-22","index":5959,"close":31.52,"high":32.5,"low":31.41,"open":31.77,"volume":49873700},{"timestamp":1066915800,"date":"2003-10-23","index":5960,"close":31.22,"high":31.39,"low":30.89,"open":30.92,"volume":48215300},{"timestamp":1067002200,"date":"2003-10-24","index":5961,"close":31.08,"high":31.18,"low":30.36,"open":30.96,"volume":55915500},{"timestamp":1067265000,"date":"2003-10-27","index":5962,"close":31.42,"high":31.55,"low":31.24,"open":31.25,"volume":37237300},{"timestamp":1067351400,"date":"2003-10-28","index":5963,"close":32.67,"high":32.74,"low":31.56,"open":31.64,"volume":57041700},{"timestamp":1067437800,"date":"2003-10-29","index":5964,"close":32.8,"high":32.92,"low":32.43,"open":32.51,"volume":47727900}]},{"date":"2003-07-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":5879,"close":20.81,"high":21.3,"low":20.59,"open":21.14,"volume":51457500},{"timestamp":1057066200,"date":"2003-07-01","index":5880,"close":21.41,"high":21.5,"low":20.51,"open":20.87,"volume":64496600},{"timestamp":1057152600,"date":"2003-07-02","index":5881,"close":22.21,"high":22.32,"low":21.47,"open":21.66,"volume":74291500},{"timestamp":1057239000,"date":"2003-07-03","index":5882,"close":21.72,"high":22.31,"low":21.71,"open":21.97,"volume":40502400},{"timestamp":1057584600,"date":"2003-07-07","index":5883,"close":22.91,"high":22.98,"low":22.17,"open":22.24,"volume":56553100},{"timestamp":1057671000,"date":"2003-07-08","index":5884,"close":23.15,"high":23.4,"low":22.67,"open":22.83,"volume":64980800},{"timestamp":1057757400,"date":"2003-07-09","index":5885,"close":23.48,"high":23.99,"low":23.25,"open":23.3,"volume":78521900},{"timestamp":1057843800,"date":"2003-07-10","index":5886,"close":22.91,"high":23.3,"low":22.61,"open":23.07,"volume":63261600},{"timestamp":1057930200,"date":"2003-07-11","index":5887,"close":23.34,"high":23.5,"low":23.07,"open":23.29,"volume":46535400},{"timestamp":1058189400,"date":"2003-07-14","index":5888,"close":24.02,"high":24.58,"low":23.85,"open":24.27,"volume":76909400},{"timestamp":1058275800,"date":"2003-07-15","index":5889,"close":24.1,"high":24.77,"low":23.67,"open":24.44,"volume":102323700}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":5890,"close":25.31,"high":25.5,"low":24.82,"open":25.24,"volume":128925700},{"timestamp":1058448600,"date":"2003-07-17","index":5891,"close":24.93,"high":25.1,"low":24.6,"open":24.69,"volume":71736800},{"timestamp":1058535000,"date":"2003-07-18","index":5892,"close":24.66,"high":25.15,"low":24.15,"open":25.1,"volume":65296900},{"timestamp":1058794200,"date":"2003-07-21","index":5893,"close":24.06,"high":24.63,"low":23.95,"open":24.6,"volume":52851200},{"timestamp":1058880600,"date":"2003-07-22","index":5894,"close":24.42,"high":24.53,"low":24.05,"open":24.39,"volume":61074300},{"timestamp":1058967000,"date":"2003-07-23","index":5895,"close":24.81,"high":24.9,"low":24.26,"open":24.37,"volume":49058200},{"timestamp":1059053400,"date":"2003-07-24","index":5896,"close":23.97,"high":25.17,"low":23.95,"open":25.15,"volume":58119100},{"timestamp":1059139800,"date":"2003-07-25","index":5897,"close":24.91,"high":24.94,"low":23.73,"open":24.17,"volume":52627700},{"timestamp":1059399000,"date":"2003-07-28","index":5898,"close":24.76,"high":25.13,"low":24.61,"open":24.92,"volume":45462200},{"timestamp":1059485400,"date":"2003-07-29","index":5899,"close":24.9,"high":25.23,"low":24.7,"open":24.81,"volume":68217600},{"timestamp":1059571800,"date":"2003-07-30","index":5900,"close":24.49,"high":24.87,"low":24.28,"open":24.86,"volume":40786200}]},{"date":"2003-04-15","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":5817,"close":16.42,"high":16.65,"low":16.28,"open":16.38,"volume":45993300},{"timestamp":1049293800,"date":"2003-04-02","index":5818,"close":17.52,"high":17.6,"low":17,"open":17,"volume":56811800},{"timestamp":1049380200,"date":"2003-04-03","index":5819,"close":17.57,"high":18,"low":17.45,"open":17.62,"volume":55164700},{"timestamp":1049466600,"date":"2003-04-04","index":5820,"close":17.05,"high":17.68,"low":16.85,"open":17.63,"volume":56633700},{"timestamp":1049722200,"date":"2003-04-07","index":5821,"close":17.35,"high":18.09,"low":17.35,"open":18.05,"volume":59299000},{"timestamp":1049808600,"date":"2003-04-08","index":5822,"close":17.1,"high":17.48,"low":16.94,"open":17.39,"volume":48778100},{"timestamp":1049895000,"date":"2003-04-09","index":5823,"close":16.68,"high":17.43,"low":16.65,"open":17.15,"volume":56516400},{"timestamp":1049981400,"date":"2003-04-10","index":5824,"close":16.88,"high":16.98,"low":16.56,"open":16.86,"volume":44893000},{"timestamp":1050067800,"date":"2003-04-11","index":5825,"close":16.74,"high":17.38,"low":16.64,"open":17.25,"volume":41744200},{"timestamp":1050327000,"date":"2003-04-14","index":5826,"close":17.16,"high":17.2,"low":16.65,"open":16.82,"volume":41620500},{"timestamp":1050413400,"date":"2003-04-15","index":5827,"close":17.13,"high":17.34,"low":16.92,"open":17.13,"volume":62708600}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":5828,"close":18.16,"high":18.32,"low":17.8,"open":17.96,"volume":106294400},{"timestamp":1050586200,"date":"2003-04-17","index":5829,"close":18.66,"high":18.69,"low":17.89,"open":17.99,"volume":68959100},{"timestamp":1050931800,"date":"2003-04-21","index":5830,"close":18.65,"high":18.79,"low":18.29,"open":18.55,"volume":50354700},{"timestamp":1051018200,"date":"2003-04-22","index":5831,"close":19,"high":19.02,"low":18.24,"open":18.29,"volume":60474700},{"timestamp":1051104600,"date":"2003-04-23","index":5832,"close":19.48,"high":19.56,"low":18.89,"open":19.05,"volume":63125000},{"timestamp":1051191000,"date":"2003-04-24","index":5833,"close":18.95,"high":19.35,"low":18.69,"open":19.35,"volume":65451700},{"timestamp":1051277400,"date":"2003-04-25","index":5834,"close":18.28,"high":18.59,"low":18.06,"open":18.55,"volume":60849000},{"timestamp":1051536600,"date":"2003-04-28","index":5835,"close":18.75,"high":18.88,"low":18.18,"open":18.34,"volume":51125000},{"timestamp":1051623000,"date":"2003-04-29","index":5836,"close":18.92,"high":19.27,"low":18.7,"open":18.97,"volume":60841900},{"timestamp":1051709400,"date":"2003-04-30","index":5837,"close":18.4,"high":18.91,"low":18.36,"open":18.84,"volume":64415500},{"timestamp":1051795800,"date":"2003-05-01","index":5838,"close":18.53,"high":18.76,"low":18.3,"open":18.37,"volume":52929100}]},{"date":"2003-01-14","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1041258600,"date":"2002-12-30","index":5754,"close":15.76,"high":16.55,"low":15.74,"open":16.44,"volume":56796600},{"timestamp":1041345000,"date":"2002-12-31","index":5755,"close":15.57,"high":15.82,"low":15.42,"open":15.71,"volume":49986600},{"timestamp":1041517800,"date":"2003-01-02","index":5756,"close":16.69,"high":16.73,"low":15.66,"open":16.02,"volume":57135100},{"timestamp":1041604200,"date":"2003-01-03","index":5757,"close":16.54,"high":16.85,"low":16.34,"open":16.67,"volume":50271500},{"timestamp":1041863400,"date":"2003-01-06","index":5758,"close":17.18,"high":17.46,"low":16.6,"open":16.7,"volume":57114300},{"timestamp":1041949800,"date":"2003-01-07","index":5759,"close":17.36,"high":17.65,"low":17,"open":17.51,"volume":63853500},{"timestamp":1042036200,"date":"2003-01-08","index":5760,"close":16.68,"high":17.3,"low":16.59,"open":17.17,"volume":55719700},{"timestamp":1042122600,"date":"2003-01-09","index":5761,"close":17.06,"high":17.38,"low":16.86,"open":16.88,"volume":58692700},{"timestamp":1042209000,"date":"2003-01-10","index":5762,"close":17.42,"high":17.5,"low":16.86,"open":17.04,"volume":54995200},{"timestamp":1042468200,"date":"2003-01-13","index":5763,"close":17.38,"high":17.98,"low":17.23,"open":17.85,"volume":66865000},{"timestamp":1042554600,"date":"2003-01-14","index":5764,"close":17.79,"high":17.84,"low":17.34,"open":17.56,"volume":80562500}],"post":[{"timestamp":1042641000,"date":"2003-01-15","index":5765,"close":17.35,"high":18.01,"low":17.34,"open":17.94,"volume":99754800},{"timestamp":1042727400,"date":"2003-01-16","index":5766,"close":17.2,"high":17.53,"low":17.11,"open":17.45,"volume":54420100},{"timestamp":1042813800,"date":"2003-01-17","index":5767,"close":16.34,"high":16.95,"low":16.28,"open":16.89,"volume":67963800},{"timestamp":1043159400,"date":"2003-01-21","index":5768,"close":16.29,"high":16.59,"low":16.23,"open":16.27,"volume":57401500},{"timestamp":1043245800,"date":"2003-01-22","index":5769,"close":16.25,"high":16.69,"low":16.15,"open":16.21,"volume":60169100},{"timestamp":1043332200,"date":"2003-01-23","index":5770,"close":16.67,"high":16.78,"low":16.19,"open":16.53,"volume":51948900},{"timestamp":1043418600,"date":"2003-01-24","index":5771,"close":15.85,"high":16.49,"low":15.75,"open":16.44,"volume":60831600},{"timestamp":1043677800,"date":"2003-01-27","index":5772,"close":15.88,"high":16.13,"low":15.48,"open":15.49,"volume":56559500},{"timestamp":1043764200,"date":"2003-01-28","index":5773,"close":16.03,"high":16.28,"low":15.8,"open":16.1,"volume":58387000},{"timestamp":1043850600,"date":"2003-01-29","index":5774,"close":16.66,"high":16.69,"low":15.7,"open":15.94,"volume":63040400},{"timestamp":1043937000,"date":"2003-01-30","index":5775,"close":15.78,"high":16.7,"low":15.76,"open":16.63,"volume":55537500}]},{"date":"2002-10-15","estimated":0.13,"reported":0.11,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":5692,"close":14.67,"high":14.7,"low":13.85,"open":14.05,"volume":68218600},{"timestamp":1033565400,"date":"2002-10-02","index":5693,"close":14.3,"high":15.21,"low":14.24,"open":14.77,"volume":78381500},{"timestamp":1033651800,"date":"2002-10-03","index":5694,"close":13.84,"high":14.59,"low":13.8,"open":14.29,"volume":61416800},{"timestamp":1033738200,"date":"2002-10-04","index":5695,"close":13.71,"high":14.33,"low":13.59,"open":14.15,"volume":65440500},{"timestamp":1033997400,"date":"2002-10-07","index":5696,"close":13.82,"high":14.26,"low":13.64,"open":13.73,"volume":56912400},{"timestamp":1034083800,"date":"2002-10-08","index":5697,"close":13.22,"high":14.09,"low":13.09,"open":14.04,"volume":85399200},{"timestamp":1034170200,"date":"2002-10-09","index":5698,"close":13.46,"high":13.81,"low":12.95,"open":13,"volume":81753200},{"timestamp":1034256600,"date":"2002-10-10","index":5699,"close":14.18,"high":14.42,"low":13.49,"open":13.49,"volume":83505000},{"timestamp":1034343000,"date":"2002-10-11","index":5700,"close":15.22,"high":15.25,"low":14.15,"open":14.39,"volume":77757500},{"timestamp":1034602200,"date":"2002-10-14","index":5701,"close":15.1,"high":15.19,"low":14.6,"open":14.92,"volume":48236600},{"timestamp":1034688600,"date":"2002-10-15","index":5702,"close":16.52,"high":16.55,"low":15.12,"open":15.94,"volume":109131100}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":5703,"close":13.54,"high":14.12,"low":13.42,"open":13.53,"volume":155210300},{"timestamp":1034861400,"date":"2002-10-17","index":5704,"close":14.23,"high":14.29,"low":13.91,"open":14.22,"volume":103266700},{"timestamp":1034947800,"date":"2002-10-18","index":5705,"close":14.46,"high":14.5,"low":13.69,"open":14.24,"volume":73323700},{"timestamp":1035207000,"date":"2002-10-21","index":5706,"close":15.45,"high":15.53,"low":14.15,"open":14.22,"volume":87945600},{"timestamp":1035293400,"date":"2002-10-22","index":5707,"close":15.12,"high":15.47,"low":14.74,"open":14.85,"volume":74188700},{"timestamp":1035379800,"date":"2002-10-23","index":5708,"close":16.16,"high":16.28,"low":15.02,"open":15.07,"volume":91799700},{"timestamp":1035466200,"date":"2002-10-24","index":5709,"close":15.63,"high":16.66,"low":15.57,"open":16.35,"volume":86356300},{"timestamp":1035552600,"date":"2002-10-25","index":5710,"close":16.59,"high":16.6,"low":15.59,"open":15.69,"volume":69819200},{"timestamp":1035815400,"date":"2002-10-28","index":5711,"close":16.81,"high":17.28,"low":16.54,"open":17.13,"volume":85986500},{"timestamp":1035901800,"date":"2002-10-29","index":5712,"close":16.4,"high":16.93,"low":16.05,"open":16.7,"volume":79050400},{"timestamp":1035988200,"date":"2002-10-30","index":5713,"close":16.99,"high":17.38,"low":16.39,"open":16.58,"volume":80766700}]},{"date":"2002-07-16","estimated":0.11,"reported":0.09,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":5628,"close":17.54,"high":18.77,"low":17.49,"open":18.35,"volume":48681300},{"timestamp":1025616600,"date":"2002-07-02","index":5629,"close":16.57,"high":17.81,"low":16.46,"open":17.46,"volume":77807700},{"timestamp":1025703000,"date":"2002-07-03","index":5630,"close":17.75,"high":17.78,"low":16.26,"open":16.27,"volume":63562800},{"timestamp":1025875800,"date":"2002-07-05","index":5631,"close":19.54,"high":19.61,"low":18.6,"open":18.7,"volume":34149100},{"timestamp":1026135000,"date":"2002-07-08","index":5632,"close":18.5,"high":19.58,"low":18.07,"open":19.26,"volume":57648600},{"timestamp":1026221400,"date":"2002-07-09","index":5633,"close":17.96,"high":18.45,"low":17.75,"open":18.28,"volume":53507600},{"timestamp":1026307800,"date":"2002-07-10","index":5634,"close":16.81,"high":18.28,"low":16.77,"open":18.26,"volume":73848000},{"timestamp":1026394200,"date":"2002-07-11","index":5635,"close":18.25,"high":18.3,"low":16.51,"open":16.74,"volume":89828400},{"timestamp":1026480600,"date":"2002-07-12","index":5636,"close":17.99,"high":18.88,"low":17.71,"open":18.8,"volume":74887900},{"timestamp":1026739800,"date":"2002-07-15","index":5637,"close":19.12,"high":19.15,"low":17.43,"open":18.04,"volume":79892000},{"timestamp":1026826200,"date":"2002-07-16","index":5638,"close":18.36,"high":19.45,"low":18.14,"open":18.56,"volume":98863000}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":5639,"close":19.44,"high":19.88,"low":18.81,"open":19.3,"volume":96553800},{"timestamp":1026999000,"date":"2002-07-18","index":5640,"close":19.19,"high":19.75,"low":19,"open":19.26,"volume":57109500},{"timestamp":1027085400,"date":"2002-07-19","index":5641,"close":18.65,"high":19.46,"low":18.5,"open":18.7,"volume":62042100},{"timestamp":1027344600,"date":"2002-07-22","index":5642,"close":18.26,"high":19.2,"low":18.25,"open":18.47,"volume":77366100},{"timestamp":1027431000,"date":"2002-07-23","index":5643,"close":17.81,"high":18.74,"low":17.76,"open":18.4,"volume":71030900},{"timestamp":1027517400,"date":"2002-07-24","index":5644,"close":18.7,"high":18.72,"low":17.03,"open":17.25,"volume":83101300},{"timestamp":1027603800,"date":"2002-07-25","index":5645,"close":17.48,"high":18.7,"low":17.1,"open":18.26,"volume":80606500},{"timestamp":1027690200,"date":"2002-07-26","index":5646,"close":17.81,"high":18.2,"low":17.02,"open":17.68,"volume":57020100},{"timestamp":1027949400,"date":"2002-07-29","index":5647,"close":18.89,"high":18.9,"low":18,"open":18.33,"volume":55085100},{"timestamp":1028035800,"date":"2002-07-30","index":5648,"close":18.97,"high":19.11,"low":18.25,"open":18.57,"volume":60407100},{"timestamp":1028122200,"date":"2002-07-31","index":5649,"close":18.79,"high":18.97,"low":18.01,"open":18.92,"volume":54030300}]},{"date":"2002-04-16","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":5565,"close":30.03,"high":30.9,"low":30.02,"open":30.58,"volume":37849000},{"timestamp":1017844200,"date":"2002-04-03","index":5566,"close":29.87,"high":30.29,"low":29.38,"open":30.08,"volume":42763300},{"timestamp":1017930600,"date":"2002-04-04","index":5567,"close":30.59,"high":30.68,"low":29.95,"open":30.05,"volume":43744800},{"timestamp":1018017000,"date":"2002-04-05","index":5568,"close":30.05,"high":30.7,"low":29.8,"open":30.68,"volume":32757200},{"timestamp":1018272600,"date":"2002-04-08","index":5569,"close":29.93,"high":30.04,"low":28.5,"open":29.04,"volume":45247300},{"timestamp":1018359000,"date":"2002-04-09","index":5570,"close":28.46,"high":30.24,"low":28.41,"open":29.91,"volume":61982800},{"timestamp":1018445400,"date":"2002-04-10","index":5571,"close":29.26,"high":29.39,"low":28.01,"open":28.65,"volume":60569500},{"timestamp":1018531800,"date":"2002-04-11","index":5572,"close":28.94,"high":29.44,"low":28.51,"open":28.83,"volume":42024500},{"timestamp":1018618200,"date":"2002-04-12","index":5573,"close":28.39,"high":29.15,"low":28.07,"open":29.15,"volume":40682600},{"timestamp":1018877400,"date":"2002-04-15","index":5574,"close":28.11,"high":28.72,"low":27.76,"open":28.21,"volume":42941400},{"timestamp":1018963800,"date":"2002-04-16","index":5575,"close":29.51,"high":29.8,"low":28.98,"open":29.08,"volume":60448200}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":5576,"close":30.64,"high":31.28,"low":30.31,"open":31.2,"volume":63790400},{"timestamp":1019136600,"date":"2002-04-18","index":5577,"close":30.45,"high":30.93,"low":29.86,"open":30.54,"volume":45465200},{"timestamp":1019223000,"date":"2002-04-19","index":5578,"close":30.1,"high":30.85,"low":30.06,"open":30.82,"volume":34806900},{"timestamp":1019482200,"date":"2002-04-22","index":5579,"close":30.06,"high":30.22,"low":29.53,"open":29.94,"volume":34145800},{"timestamp":1019568600,"date":"2002-04-23","index":5580,"close":29.54,"high":30.34,"low":29.36,"open":30.17,"volume":42582500},{"timestamp":1019655000,"date":"2002-04-24","index":5581,"close":28.91,"high":29.99,"low":28.88,"open":29.66,"volume":38224600},{"timestamp":1019741400,"date":"2002-04-25","index":5582,"close":29.09,"high":29.48,"low":28.17,"open":28.66,"volume":49886000},{"timestamp":1019827800,"date":"2002-04-26","index":5583,"close":28.12,"high":29.46,"low":28.1,"open":29.43,"volume":39343600},{"timestamp":1020087000,"date":"2002-04-29","index":5584,"close":28.04,"high":28.45,"low":27.51,"open":28.17,"volume":40652200},{"timestamp":1020173400,"date":"2002-04-30","index":5585,"close":28.61,"high":29.25,"low":27.9,"open":28.01,"volume":45052800},{"timestamp":1020259800,"date":"2002-05-01","index":5586,"close":28.63,"high":29.05,"low":27.54,"open":28.57,"volume":46014800}]},{"date":"2002-01-15","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1009809000,"date":"2001-12-31","index":5503,"close":31.45,"high":32.41,"low":31.41,"open":32.15,"volume":27975400},{"timestamp":1009981800,"date":"2002-01-02","index":5504,"close":33,"high":33,"low":31.73,"open":31.9,"volume":42357300},{"timestamp":1010068200,"date":"2002-01-03","index":5505,"close":35.52,"high":35.62,"low":33.4,"open":33.5,"volume":91464500},{"timestamp":1010154600,"date":"2002-01-04","index":5506,"close":35.79,"high":36.35,"low":35.32,"open":36.2,"volume":65032900},{"timestamp":1010413800,"date":"2002-01-07","index":5507,"close":35.27,"high":36.25,"low":35.02,"open":36.02,"volume":48808800},{"timestamp":1010500200,"date":"2002-01-08","index":5508,"close":35.58,"high":35.97,"low":34.95,"open":35.34,"volume":35636600},{"timestamp":1010586600,"date":"2002-01-09","index":5509,"close":35.36,"high":36.78,"low":35.03,"open":35.96,"volume":59083800},{"timestamp":1010673000,"date":"2002-01-10","index":5510,"close":34.65,"high":35.47,"low":34.5,"open":35.43,"volume":51679400},{"timestamp":1010759400,"date":"2002-01-11","index":5511,"close":34.55,"high":35.11,"low":34.26,"open":34.82,"volume":39583200},{"timestamp":1011018600,"date":"2002-01-14","index":5512,"close":34.84,"high":35.19,"low":34.1,"open":34.3,"volume":58696400},{"timestamp":1011105000,"date":"2002-01-15","index":5513,"close":34.68,"high":34.98,"low":34.09,"open":34.94,"volume":57115500}],"post":[{"timestamp":1011191400,"date":"2002-01-16","index":5514,"close":33.71,"high":34.59,"low":33.68,"open":33.96,"volume":76428600},{"timestamp":1011277800,"date":"2002-01-17","index":5515,"close":34.53,"high":34.75,"low":33.6,"open":34.05,"volume":50498800},{"timestamp":1011364200,"date":"2002-01-18","index":5516,"close":33.48,"high":34.3,"low":33.16,"open":33.55,"volume":51643600},{"timestamp":1011709800,"date":"2002-01-22","index":5517,"close":31.7,"high":33.59,"low":31.56,"open":33.55,"volume":52957100},{"timestamp":1011796200,"date":"2002-01-23","index":5518,"close":32.45,"high":32.61,"low":31.62,"open":31.66,"volume":49429000},{"timestamp":1011882600,"date":"2002-01-24","index":5519,"close":33.2,"high":33.6,"low":32.56,"open":32.92,"volume":53902500},{"timestamp":1011969000,"date":"2002-01-25","index":5520,"close":33.68,"high":34.16,"low":32.75,"open":32.87,"volume":35832800},{"timestamp":1012228200,"date":"2002-01-28","index":5521,"close":33.92,"high":34.31,"low":33.32,"open":33.83,"volume":29919400},{"timestamp":1012314600,"date":"2002-01-29","index":5522,"close":32.68,"high":34.3,"low":32.5,"open":33.89,"volume":44733000},{"timestamp":1012401000,"date":"2002-01-30","index":5523,"close":33.86,"high":33.89,"low":32.46,"open":32.87,"volume":47008900},{"timestamp":1012487400,"date":"2002-01-31","index":5524,"close":35.04,"high":35.15,"low":34.32,"open":34.61,"volume":63035000}]},{"date":"2001-10-16","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":5441,"close":19.54,"high":20.08,"low":19.37,"open":20,"volume":52207600},{"timestamp":1002115800,"date":"2001-10-03","index":5442,"close":21.23,"high":21.65,"low":19.08,"open":19.3,"volume":75582600},{"timestamp":1002202200,"date":"2001-10-04","index":5443,"close":21.55,"high":22.58,"low":21,"open":21.73,"volume":67181500},{"timestamp":1002288600,"date":"2001-10-05","index":5444,"close":21.96,"high":22.05,"low":20.55,"open":21.51,"volume":49112300},{"timestamp":1002547800,"date":"2001-10-08","index":5445,"close":22.24,"high":22.52,"low":21.27,"open":21.38,"volume":36853400},{"timestamp":1002634200,"date":"2001-10-09","index":5446,"close":21.45,"high":22.23,"low":21.1,"open":22.04,"volume":42528700},{"timestamp":1002720600,"date":"2001-10-10","index":5447,"close":23.06,"high":23.2,"low":21.37,"open":21.43,"volume":52538600},{"timestamp":1002807000,"date":"2001-10-11","index":5448,"close":24.51,"high":24.68,"low":23.35,"open":23.39,"volume":76342800},{"timestamp":1002893400,"date":"2001-10-12","index":5449,"close":25.02,"high":25.13,"low":24.23,"open":24.31,"volume":64736500},{"timestamp":1003152600,"date":"2001-10-15","index":5450,"close":24.38,"high":24.52,"low":23.63,"open":24.49,"volume":44391600},{"timestamp":1003239000,"date":"2001-10-16","index":5451,"close":24.96,"high":25.1,"low":24.17,"open":24.53,"volume":53540600}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":5452,"close":24.57,"high":26.23,"low":24.5,"open":26.14,"volume":91448800},{"timestamp":1003411800,"date":"2001-10-18","index":5453,"close":24.05,"high":24.61,"low":23.7,"open":24.6,"volume":49862900},{"timestamp":1003498200,"date":"2001-10-19","index":5454,"close":24.15,"high":24.56,"low":23.61,"open":23.99,"volume":42197000},{"timestamp":1003757400,"date":"2001-10-22","index":5455,"close":25.3,"high":25.37,"low":23.76,"open":24.12,"volume":46022200},{"timestamp":1003843800,"date":"2001-10-23","index":5456,"close":25,"high":26,"low":24.89,"open":25.42,"volume":41881700},{"timestamp":1003930200,"date":"2001-10-24","index":5457,"close":25.48,"high":25.93,"low":24.92,"open":25.19,"volume":41092700},{"timestamp":1004016600,"date":"2001-10-25","index":5458,"close":26.1,"high":26.22,"low":24.31,"open":25,"volume":56318500},{"timestamp":1004103000,"date":"2001-10-26","index":5459,"close":25.86,"high":26.5,"low":25.55,"open":26.01,"volume":45505200},{"timestamp":1004365800,"date":"2001-10-29","index":5460,"close":24.18,"high":25.89,"low":24.17,"open":25.6,"volume":46369900},{"timestamp":1004452200,"date":"2001-10-30","index":5461,"close":23.54,"high":24.4,"low":23.24,"open":23.77,"volume":52532700},{"timestamp":1004538600,"date":"2001-10-31","index":5462,"close":24.42,"high":25.29,"low":23.44,"open":23.93,"volume":64549300}]},{"date":"2001-07-17","estimated":0.11,"reported":0.12,"pre":[{"timestamp":994080600,"date":"2001-07-02","index":5381,"close":30.06,"high":30.54,"low":29.16,"open":29.58,"volume":38578300},{"timestamp":994167000,"date":"2001-07-03","index":5382,"close":30.46,"high":30.69,"low":29.65,"open":29.94,"volume":22120800},{"timestamp":994339800,"date":"2001-07-05","index":5383,"close":29.84,"high":31,"low":29.8,"open":30.08,"volume":35630900},{"timestamp":994426200,"date":"2001-07-06","index":5384,"close":28.43,"high":29.85,"low":28.3,"open":29.14,"volume":37375700},{"timestamp":994685400,"date":"2001-07-09","index":5385,"close":28.9,"high":29.43,"low":28.11,"open":28.53,"volume":30139400},{"timestamp":994771800,"date":"2001-07-10","index":5386,"close":27.79,"high":29.17,"low":27.46,"open":27.79,"volume":41241500},{"timestamp":994858200,"date":"2001-07-11","index":5387,"close":28.06,"high":28.5,"low":27,"open":27.65,"volume":50333800},{"timestamp":994944600,"date":"2001-07-12","index":5388,"close":30.1,"high":30.19,"low":29.05,"open":29.35,"volume":49223400},{"timestamp":995031000,"date":"2001-07-13","index":5389,"close":30.19,"high":30.38,"low":29.25,"open":30.01,"volume":42796300},{"timestamp":995290200,"date":"2001-07-16","index":5390,"close":29.13,"high":30.75,"low":28.77,"open":30.03,"volume":65739200},{"timestamp":995376600,"date":"2001-07-17","index":5391,"close":29.9,"high":29.94,"low":28.08,"open":28.57,"volume":104487600}],"post":[{"timestamp":995463000,"date":"2001-07-18","index":5392,"close":28.89,"high":30.15,"low":28.52,"open":28.87,"volume":71663500},{"timestamp":995549400,"date":"2001-07-19","index":5393,"close":29.96,"high":30.22,"low":29.43,"open":29.59,"volume":54602300},{"timestamp":995635800,"date":"2001-07-20","index":5394,"close":29.93,"high":30.03,"low":28.93,"open":29.41,"volume":50444200},{"timestamp":995895000,"date":"2001-07-23","index":5395,"close":29,"high":30.23,"low":28.91,"open":29.97,"volume":35057400},{"timestamp":995981400,"date":"2001-07-24","index":5396,"close":28.88,"high":29.59,"low":28.43,"open":28.71,"volume":38032700},{"timestamp":996067800,"date":"2001-07-25","index":5397,"close":29.42,"high":29.48,"low":28.19,"open":28.97,"volume":35538100},{"timestamp":996154200,"date":"2001-07-26","index":5398,"close":29.78,"high":29.9,"low":28.8,"open":29.1,"volume":46221000},{"timestamp":996240600,"date":"2001-07-27","index":5399,"close":29.22,"high":29.85,"low":29.01,"open":29.61,"volume":35482900},{"timestamp":996499800,"date":"2001-07-30","index":5400,"close":29.04,"high":29.74,"low":28.8,"open":29.51,"volume":30514600},{"timestamp":996586200,"date":"2001-07-31","index":5401,"close":29.81,"high":30.42,"low":29.03,"open":29.16,"volume":50354000},{"timestamp":996672600,"date":"2001-08-01","index":5402,"close":30.75,"high":30.98,"low":30.28,"open":30.62,"volume":45023900}]},{"date":"2001-04-17","estimated":0.15,"reported":0.16,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":5318,"close":25.8,"high":26.88,"low":25.06,"open":26.06,"volume":44925500},{"timestamp":986304600,"date":"2001-04-03","index":5319,"close":25,"high":26.38,"low":24.84,"open":25.31,"volume":57239500},{"timestamp":986391000,"date":"2001-04-04","index":5320,"close":22.63,"high":25.09,"low":22.44,"open":24.69,"volume":84555800},{"timestamp":986477400,"date":"2001-04-05","index":5321,"close":25.63,"high":25.81,"low":24.09,"open":24.25,"volume":67714900},{"timestamp":986563800,"date":"2001-04-06","index":5322,"close":23.63,"high":25.23,"low":23,"open":25.06,"volume":73965900},{"timestamp":986823000,"date":"2001-04-09","index":5323,"close":23.2,"high":24.2,"low":22.25,"open":23.69,"volume":60543900},{"timestamp":986909400,"date":"2001-04-10","index":5324,"close":24.77,"high":25.1,"low":23.35,"open":23.48,"volume":55847600},{"timestamp":986995800,"date":"2001-04-11","index":5325,"close":27.52,"high":28.29,"low":27.18,"open":27.9,"volume":91360800},{"timestamp":987082200,"date":"2001-04-12","index":5326,"close":28.12,"high":28.51,"low":26.31,"open":27.46,"volume":54027200},{"timestamp":987427800,"date":"2001-04-16","index":5327,"close":26.3,"high":26.8,"low":25.52,"open":26.77,"volume":59342200},{"timestamp":987514200,"date":"2001-04-17","index":5328,"close":26.04,"high":26.73,"low":25.18,"open":25.25,"volume":74191900}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":5329,"close":31.28,"high":32.19,"low":28.6,"open":29.22,"volume":49959200},{"timestamp":987687000,"date":"2001-04-19","index":5330,"close":32.49,"high":32.52,"low":30.45,"open":30.79,"volume":85981400},{"timestamp":987773400,"date":"2001-04-20","index":5331,"close":32.43,"high":32.57,"low":31.26,"open":31.97,"volume":62659300},{"timestamp":988032600,"date":"2001-04-23","index":5332,"close":30.32,"high":31.3,"low":29.65,"open":31.07,"volume":58508800},{"timestamp":988119000,"date":"2001-04-24","index":5333,"close":29.14,"high":31.04,"low":28.9,"open":29.94,"volume":50134100},{"timestamp":988205400,"date":"2001-04-25","index":5334,"close":29.03,"high":29.36,"low":27.5,"open":29,"volume":64640600},{"timestamp":988291800,"date":"2001-04-26","index":5335,"close":28.64,"high":30.36,"low":28.6,"open":30.23,"volume":53730100},{"timestamp":988378200,"date":"2001-04-27","index":5336,"close":30.18,"high":30.23,"low":29.05,"open":29.6,"volume":42007500},{"timestamp":988637400,"date":"2001-04-30","index":5337,"close":30.91,"high":31.65,"low":30.53,"open":30.85,"volume":41266300},{"timestamp":988723800,"date":"2001-05-01","index":5338,"close":31.18,"high":31.41,"low":30.12,"open":30.77,"volume":37209500},{"timestamp":988810200,"date":"2001-05-02","index":5339,"close":31.94,"high":32.5,"low":31.2,"open":31.89,"volume":45022200}]},{"date":"2001-01-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":978100200,"date":"2000-12-29","index":5255,"close":30.06,"high":31.44,"low":29.81,"open":30.94,"volume":54053600},{"timestamp":978445800,"date":"2001-01-02","index":5256,"close":31.06,"high":31.88,"low":30.25,"open":30.69,"volume":50342900},{"timestamp":978532200,"date":"2001-01-03","index":5257,"close":34.23,"high":34.63,"low":30.13,"open":30.13,"volume":78291900},{"timestamp":978618600,"date":"2001-01-04","index":5258,"close":33.8,"high":35.38,"low":32.69,"open":34,"volume":68769000},{"timestamp":978705000,"date":"2001-01-05","index":5259,"close":32.06,"high":34.63,"low":31.75,"open":34.06,"volume":44974700},{"timestamp":978964200,"date":"2001-01-08","index":5260,"close":31.94,"high":32.31,"low":30.63,"open":31.5,"volume":45070800},{"timestamp":979050600,"date":"2001-01-09","index":5261,"close":32.25,"high":32.94,"low":31.88,"open":32.53,"volume":40814400},{"timestamp":979137000,"date":"2001-01-10","index":5262,"close":33,"high":33.38,"low":31.13,"open":31.63,"volume":51494300},{"timestamp":979223400,"date":"2001-01-11","index":5263,"close":33.38,"high":34.25,"low":32,"open":32.38,"volume":64954600},{"timestamp":979309800,"date":"2001-01-12","index":5264,"close":32.13,"high":33.81,"low":31.81,"open":33.56,"volume":51374500},{"timestamp":979655400,"date":"2001-01-16","index":5265,"close":31.38,"high":32.38,"low":31,"open":32.19,"volume":60301100}],"post":[{"timestamp":979741800,"date":"2001-01-17","index":5266,"close":30.5,"high":33.06,"low":30.13,"open":33,"volume":7427400},{"timestamp":979828200,"date":"2001-01-18","index":5267,"close":32.19,"high":32.31,"low":30,"open":30.94,"volume":86633300},{"timestamp":979914600,"date":"2001-01-19","index":5268,"close":33.56,"high":34.63,"low":32.31,"open":33.38,"volume":81348900},{"timestamp":980173800,"date":"2001-01-22","index":5269,"close":33.38,"high":33.88,"low":32.5,"open":32.69,"volume":45756600},{"timestamp":980260200,"date":"2001-01-23","index":5270,"close":35.38,"high":35.89,"low":32.75,"open":33.44,"volume":84553900},{"timestamp":980346600,"date":"2001-01-24","index":5271,"close":36.25,"high":37.06,"low":35.19,"open":35.69,"volume":73579100},{"timestamp":980433000,"date":"2001-01-25","index":5272,"close":34.5,"high":36.06,"low":34.31,"open":35.81,"volume":45890400},{"timestamp":980519400,"date":"2001-01-26","index":5273,"close":35.88,"high":36.06,"low":33.75,"open":34.13,"volume":48063700},{"timestamp":980778600,"date":"2001-01-29","index":5274,"close":37.06,"high":37.38,"low":34.75,"open":35.25,"volume":49092800},{"timestamp":980865000,"date":"2001-01-30","index":5275,"close":37,"high":38.19,"low":36.81,"open":37.38,"volume":60806400},{"timestamp":980951400,"date":"2001-01-31","index":5276,"close":37,"high":38.59,"low":36.5,"open":37.31,"volume":71894200}]},{"date":"2000-10-17","estimated":0.38,"reported":0.41,"pre":[{"timestamp":970579800,"date":"2000-10-03","index":5194,"close":40.31,"high":42.5,"low":40.13,"open":41.77,"volume":81206500},{"timestamp":970666200,"date":"2000-10-04","index":5195,"close":42,"high":42.75,"low":40.75,"open":41,"volume":63726000},{"timestamp":970752600,"date":"2000-10-05","index":5196,"close":41,"high":42.38,"low":40.5,"open":42.13,"volume":52072400},{"timestamp":970839000,"date":"2000-10-06","index":5197,"close":39.94,"high":42.25,"low":39.25,"open":41.38,"volume":69734600},{"timestamp":971098200,"date":"2000-10-09","index":5198,"close":39.06,"high":40.53,"low":38,"open":40.44,"volume":56544700},{"timestamp":971184600,"date":"2000-10-10","index":5199,"close":37.56,"high":40.19,"low":37.44,"open":39.19,"volume":68882800},{"timestamp":971271000,"date":"2000-10-11","index":5200,"close":35.38,"high":38.13,"low":35,"open":37,"volume":122056600},{"timestamp":971357400,"date":"2000-10-12","index":5201,"close":37.13,"high":38.5,"low":35,"open":37.13,"volume":100212800},{"timestamp":971443800,"date":"2000-10-13","index":5202,"close":40.38,"high":40.75,"low":36.94,"open":37.11,"volume":80908800},{"timestamp":971703000,"date":"2000-10-16","index":5203,"close":35.69,"high":39.19,"low":35.38,"open":39.13,"volume":92057900},{"timestamp":971789400,"date":"2000-10-17","index":5204,"close":36.19,"high":36.63,"low":35,"open":36.38,"volume":78642100}],"post":[{"timestamp":971875800,"date":"2000-10-18","index":5205,"close":38.19,"high":39.81,"low":35.25,"open":36.25,"volume":16790000},{"timestamp":971962200,"date":"2000-10-19","index":5206,"close":41.94,"high":42.31,"low":40.88,"open":42.02,"volume":64250700},{"timestamp":972048600,"date":"2000-10-20","index":5207,"close":43.06,"high":44.38,"low":41.38,"open":41.63,"volume":59899600},{"timestamp":972307800,"date":"2000-10-23","index":5208,"close":43.31,"high":45,"low":42.38,"open":43.69,"volume":43746200},{"timestamp":972394200,"date":"2000-10-24","index":5209,"close":42,"high":44.5,"low":41.63,"open":43.63,"volume":46937000},{"timestamp":972480600,"date":"2000-10-25","index":5210,"close":41.31,"high":43.56,"low":41.14,"open":42,"volume":53225900},{"timestamp":972567000,"date":"2000-10-26","index":5211,"close":44.69,"high":45,"low":41.69,"open":42,"volume":50811900},{"timestamp":972653400,"date":"2000-10-27","index":5212,"close":46.38,"high":47,"low":44.84,"open":45.88,"volume":50197800},{"timestamp":972916200,"date":"2000-10-30","index":5213,"close":45,"high":46.13,"low":43.88,"open":45.95,"volume":49111200},{"timestamp":973002600,"date":"2000-10-31","index":5214,"close":45,"high":46.94,"low":44.69,"open":45.69,"volume":55793900},{"timestamp":973089000,"date":"2000-11-01","index":5215,"close":44.88,"high":46.56,"low":44.19,"open":44.31,"volume":47654600}]},{"date":"2000-07-18","estimated":0.49,"reported":0.5,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":5130,"close":68.44,"high":68.44,"low":66.86,"open":67.06,"volume":15083800},{"timestamp":962803800,"date":"2000-07-05","index":5131,"close":65.81,"high":67.25,"low":65.69,"open":66.56,"volume":42005200},{"timestamp":962890200,"date":"2000-07-06","index":5132,"close":68.31,"high":68.41,"low":65.28,"open":65.75,"volume":44906200},{"timestamp":962976600,"date":"2000-07-07","index":5133,"close":69.66,"high":69.94,"low":68.06,"open":68.88,"volume":37286800},{"timestamp":963235800,"date":"2000-07-10","index":5134,"close":68.91,"high":70,"low":68.5,"open":68.88,"volume":31349400},{"timestamp":963322200,"date":"2000-07-11","index":5135,"close":69.41,"high":70.63,"low":68.56,"open":69.13,"volume":42782000},{"timestamp":963408600,"date":"2000-07-12","index":5136,"close":70.59,"high":71.13,"low":69.38,"open":70.13,"volume":29824200},{"timestamp":963495000,"date":"2000-07-13","index":5137,"close":71.59,"high":72.5,"low":70.13,"open":70.19,"volume":45176000},{"timestamp":963581400,"date":"2000-07-14","index":5138,"close":73.34,"high":73.53,"low":71.53,"open":72,"volume":37471800},{"timestamp":963840600,"date":"2000-07-17","index":5139,"close":73.16,"high":73.75,"low":72.19,"open":73.31,"volume":46580000},{"timestamp":963927000,"date":"2000-07-18","index":5140,"close":71.5,"high":72.41,"low":70.72,"open":72.41,"volume":50683600}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":5141,"close":69.06,"high":73.06,"low":69,"open":72.47,"volume":72188400},{"timestamp":964099800,"date":"2000-07-20","index":5142,"close":71.34,"high":71.63,"low":68.94,"open":69.47,"volume":60488400},{"timestamp":964186200,"date":"2000-07-21","index":5143,"close":69.09,"high":71.13,"low":69.03,"open":71.06,"volume":32086600},{"timestamp":964445400,"date":"2000-07-24","index":5144,"close":69,"high":71,"low":68.81,"open":69.09,"volume":39835400},{"timestamp":964531800,"date":"2000-07-25","index":5145,"close":70.44,"high":70.97,"low":68.84,"open":69.37,"volume":29623200},{"timestamp":964618200,"date":"2000-07-26","index":5146,"close":69.5,"high":70.06,"low":68.28,"open":69.5,"volume":46639800},{"timestamp":964704600,"date":"2000-07-27","index":5147,"close":68.5,"high":70.19,"low":68,"open":69.25,"volume":39223800},{"timestamp":964791000,"date":"2000-07-28","index":5148,"close":64.56,"high":69.69,"low":64.38,"open":69,"volume":55433800},{"timestamp":965050200,"date":"2000-07-31","index":5149,"close":66.75,"high":67.56,"low":64.5,"open":65.44,"volume":30470700},{"timestamp":965136600,"date":"2000-08-01","index":5150,"close":64.63,"high":67.38,"low":64.25,"open":67.06,"volume":25001100},{"timestamp":965223000,"date":"2000-08-02","index":5151,"close":63.31,"high":66.13,"low":63.19,"open":65.25,"volume":33226800}]},{"date":"2000-04-18","estimated":0.35,"reported":0.36,"pre":[{"timestamp":954855000,"date":"2000-04-04","index":5068,"close":66.38,"high":67,"low":59.5,"open":65.75,"volume":87341800},{"timestamp":954941400,"date":"2000-04-05","index":5069,"close":64.94,"high":67,"low":63.88,"open":64.94,"volume":62101800},{"timestamp":955027800,"date":"2000-04-06","index":5070,"close":64.91,"high":65.81,"low":63.5,"open":64.63,"volume":55134000},{"timestamp":955114200,"date":"2000-04-07","index":5071,"close":68.41,"high":68.5,"low":65.66,"open":65.69,"volume":51357200},{"timestamp":955373400,"date":"2000-04-10","index":5072,"close":65.56,"high":69.53,"low":65.44,"open":68.75,"volume":44849000},{"timestamp":955459800,"date":"2000-04-11","index":5073,"close":65.38,"high":67.13,"low":63.74,"open":65,"volume":53071200},{"timestamp":955546200,"date":"2000-04-12","index":5074,"close":60.94,"high":65.94,"low":60.88,"open":64.97,"volume":60169600},{"timestamp":955632600,"date":"2000-04-13","index":5075,"close":60.56,"high":64.63,"low":60.38,"open":61.69,"volume":69414600},{"timestamp":955719000,"date":"2000-04-14","index":5076,"close":55.25,"high":60.38,"low":54.19,"open":59.59,"volume":92800400},{"timestamp":955978200,"date":"2000-04-17","index":5077,"close":61.5,"high":61.63,"low":54.78,"open":55,"volume":88873400},{"timestamp":956064600,"date":"2000-04-18","index":5078,"close":64.5,"high":65.5,"low":62.63,"open":63.31,"volume":98558000}],"post":[{"timestamp":956151000,"date":"2000-04-19","index":5079,"close":59.53,"high":62.88,"low":59.47,"open":62.8,"volume":87377800},{"timestamp":956237400,"date":"2000-04-20","index":5080,"close":57.69,"high":59.69,"low":57.5,"open":58.97,"volume":45799000},{"timestamp":956583000,"date":"2000-04-24","index":5081,"close":58.06,"high":58.25,"low":55.19,"open":55.5,"volume":58320200},{"timestamp":956669400,"date":"2000-04-25","index":5082,"close":62.5,"high":62.63,"low":59.75,"open":59.87,"volume":51342400},{"timestamp":956755800,"date":"2000-04-26","index":5083,"close":60.41,"high":62.5,"low":60.31,"open":62.13,"volume":47572000},{"timestamp":956842200,"date":"2000-04-27","index":5084,"close":62.66,"high":63.28,"low":58.5,"open":58.78,"volume":61088400},{"timestamp":956928600,"date":"2000-04-28","index":5085,"close":63.41,"high":64.53,"low":62.94,"open":64,"volume":44336400},{"timestamp":957187800,"date":"2000-05-01","index":5086,"close":63.56,"high":65.5,"low":63.13,"open":63.97,"volume":42389800},{"timestamp":957274200,"date":"2000-05-02","index":5087,"close":60.59,"high":63.81,"low":60.44,"open":62.94,"volume":43871400},{"timestamp":957360600,"date":"2000-05-03","index":5088,"close":59.53,"high":60.31,"low":57.94,"open":60.06,"volume":58988600},{"timestamp":957447000,"date":"2000-05-04","index":5089,"close":59.78,"high":60.31,"low":58.53,"open":59.38,"volume":40984800}]},{"date":"2000-01-13","estimated":0.32,"reported":0.35,"pre":[{"timestamp":946564200,"date":"1999-12-30","index":5002,"close":41.84,"high":42.69,"low":41.38,"open":42.16,"volume":14885400},{"timestamp":946650600,"date":"1999-12-31","index":5003,"close":41.16,"high":41.94,"low":40.97,"open":41.91,"volume":11572000},{"timestamp":946909800,"date":"2000-01-03","index":5004,"close":43.5,"high":43.69,"low":41.63,"open":41.63,"volume":57710200},{"timestamp":946996200,"date":"2000-01-04","index":5005,"close":41.47,"high":43.94,"low":41.13,"open":42.72,"volume":51019600},{"timestamp":947082600,"date":"2000-01-05","index":5006,"close":41.81,"high":42.94,"low":40.25,"open":41.5,"volume":52389000},{"timestamp":947169000,"date":"2000-01-06","index":5007,"close":39.38,"high":41.69,"low":39.09,"open":40.88,"volume":55171200},{"timestamp":947255400,"date":"2000-01-07","index":5008,"close":41,"high":41,"low":38.69,"open":38.75,"volume":41096400},{"timestamp":947514600,"date":"2000-01-10","index":5009,"close":42.88,"high":43.63,"low":42.06,"open":42.88,"volume":53619800},{"timestamp":947601000,"date":"2000-01-11","index":5010,"close":44.84,"high":46.19,"low":44.14,"open":44.28,"volume":105481800},{"timestamp":947687400,"date":"2000-01-12","index":5011,"close":45.63,"high":47.38,"low":44.63,"open":45.44,"volume":97326600},{"timestamp":947773800,"date":"2000-01-13","index":5012,"close":45.53,"high":46.5,"low":44.66,"open":46.34,"volume":76104200}],"post":[{"timestamp":947860200,"date":"2000-01-14","index":5013,"close":51.53,"high":53.31,"low":49.13,"open":49.25,"volume":184405200},{"timestamp":948205800,"date":"2000-01-18","index":5014,"close":51.06,"high":52.88,"low":50.13,"open":50.15,"volume":102100600},{"timestamp":948292200,"date":"2000-01-19","index":5015,"close":50.03,"high":51.06,"low":49.94,"open":50.5,"volume":45568000},{"timestamp":948378600,"date":"2000-01-20","index":5016,"close":47.81,"high":50.41,"low":47.72,"open":49.88,"volume":70002000},{"timestamp":948465000,"date":"2000-01-21","index":5017,"close":48.97,"high":49.13,"low":47.81,"open":48,"volume":55558200},{"timestamp":948724200,"date":"2000-01-24","index":5018,"close":49.41,"high":52.44,"low":49.13,"open":51.12,"volume":74832600},{"timestamp":948810600,"date":"2000-01-25","index":5019,"close":50.78,"high":50.91,"low":48.72,"open":49.69,"volume":51382600},{"timestamp":948897000,"date":"2000-01-26","index":5020,"close":48.25,"high":50.59,"low":48.19,"open":50.38,"volume":49306200},{"timestamp":948983400,"date":"2000-01-27","index":5021,"close":49.06,"high":50.56,"low":47.75,"open":49.69,"volume":61482000},{"timestamp":949069800,"date":"2000-01-28","index":5022,"close":47,"high":49.38,"low":46.53,"open":48.63,"volume":53922800},{"timestamp":949329000,"date":"2000-01-31","index":5023,"close":49.47,"high":49.53,"low":46.44,"open":46.81,"volume":68453200}]},{"date":"1999-10-12","estimated":0.29,"reported":0.28,"pre":[{"timestamp":938525400,"date":"1999-09-28","index":4937,"close":38.75,"high":39.13,"low":37.63,"open":39,"volume":50034400},{"timestamp":938611800,"date":"1999-09-29","index":4938,"close":37.59,"high":38.97,"low":37.44,"open":38.75,"volume":46331800},{"timestamp":938698200,"date":"1999-09-30","index":4939,"close":37.16,"high":38.13,"low":36.69,"open":37.59,"volume":46111600},{"timestamp":938784600,"date":"1999-10-01","index":4940,"close":37.47,"high":37.75,"low":36.78,"open":37.13,"volume":37753600},{"timestamp":939043800,"date":"1999-10-04","index":4941,"close":38.5,"high":38.66,"low":36.81,"open":37.09,"volume":41334800},{"timestamp":939130200,"date":"1999-10-05","index":4942,"close":38.09,"high":39.09,"low":37.5,"open":38.81,"volume":39542200},{"timestamp":939216600,"date":"1999-10-06","index":4943,"close":38.47,"high":39.03,"low":38.06,"open":38.44,"volume":36667600},{"timestamp":939303000,"date":"1999-10-07","index":4944,"close":37.81,"high":38.91,"low":37.34,"open":38.41,"volume":35291000},{"timestamp":939389400,"date":"1999-10-08","index":4945,"close":37.84,"high":38.41,"low":37.41,"open":37.94,"volume":36361800},{"timestamp":939648600,"date":"1999-10-11","index":4946,"close":38.25,"high":38.84,"low":38.03,"open":38.09,"volume":24459000},{"timestamp":939735000,"date":"1999-10-12","index":4947,"close":38.34,"high":39.91,"low":37.88,"open":39.16,"volume":88521800}],"post":[{"timestamp":939821400,"date":"1999-10-13","index":4948,"close":36.06,"high":37.01,"low":35.69,"open":36.31,"volume":120722000},{"timestamp":939907800,"date":"1999-10-14","index":4949,"close":36.67,"high":36.75,"low":35.25,"open":36.2,"volume":51861200},{"timestamp":939994200,"date":"1999-10-15","index":4950,"close":35.44,"high":36.66,"low":35.41,"open":36.06,"volume":48653200},{"timestamp":940253400,"date":"1999-10-18","index":4951,"close":34.69,"high":35.5,"low":33.53,"open":35.28,"volume":58185800},{"timestamp":940339800,"date":"1999-10-19","index":4952,"close":32.56,"high":34.88,"low":32.5,"open":34.81,"volume":84401400},{"timestamp":940426200,"date":"1999-10-20","index":4953,"close":34.97,"high":35,"low":33.53,"open":33.75,"volume":65099000},{"timestamp":940512600,"date":"1999-10-21","index":4954,"close":35.84,"high":36.13,"low":33.94,"open":34.22,"volume":53021200},{"timestamp":940599000,"date":"1999-10-22","index":4955,"close":36.72,"high":37.19,"low":36.22,"open":36.44,"volume":61746200},{"timestamp":940858200,"date":"1999-10-25","index":4956,"close":35.63,"high":36.56,"low":35.41,"open":36.5,"volume":35013800},{"timestamp":940944600,"date":"1999-10-26","index":4957,"close":35.72,"high":37.31,"low":35.63,"open":37.13,"volume":56708600},{"timestamp":941031000,"date":"1999-10-27","index":4958,"close":34.72,"high":35.38,"low":33.97,"open":35.34,"volume":72186600}]}] diff --git a/data/INTC_partial.json b/data/INTC_partial.json index 3911de428..cc70739be 100644 --- a/data/INTC_partial.json +++ b/data/INTC_partial.json @@ -1 +1 @@ -[{"date":"2024-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.2,"reported":null,"pre":[],"post":[]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]}] +[{"date":"2024-07-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-25","estimated":0.21,"reported":null,"pre":[],"post":[]},{"date":"2023-07-27","estimated":-0.03,"reported":0.13,"pre":[{"timestamp":1689255000,"date":"2023-07-13","index":10922,"close":33.87,"high":34.3,"low":33.62,"open":34.15,"volume":32745800},{"timestamp":1689341400,"date":"2023-07-14","index":10923,"close":33.15,"high":33.87,"low":33,"open":33.78,"volume":30426200},{"timestamp":1689600600,"date":"2023-07-17","index":10924,"close":34.37,"high":34.6,"low":33.07,"open":33.16,"volume":34111200},{"timestamp":1689687000,"date":"2023-07-18","index":10925,"close":34.5,"high":34.7,"low":33.83,"open":34.28,"volume":29679500},{"timestamp":1689773400,"date":"2023-07-19","index":10926,"close":34.46,"high":34.84,"low":34.33,"open":34.4,"volume":26486700},{"timestamp":1689859800,"date":"2023-07-20","index":10927,"close":33.37,"high":34.21,"low":33.23,"open":33.7,"volume":37878000},{"timestamp":1689946200,"date":"2023-07-21","index":10928,"close":34.02,"high":34.25,"low":33.42,"open":33.73,"volume":79724100},{"timestamp":1690205400,"date":"2023-07-24","index":10929,"close":33.63,"high":34.46,"low":33.56,"open":33.84,"volume":25225800},{"timestamp":1690291800,"date":"2023-07-25","index":10930,"close":34.1,"high":34.34,"low":33.4,"open":33.7,"volume":31771100},{"timestamp":1690378200,"date":"2023-07-26","index":10931,"close":34.36,"high":34.53,"low":33.7,"open":33.72,"volume":32643200},{"timestamp":1690464600,"date":"2023-07-27","index":10932,"close":34.55,"high":35.03,"low":34.11,"open":34.82,"volume":58890800}],"post":[{"timestamp":1690551000,"date":"2023-07-28","index":10933,"close":36.83,"high":36.99,"low":35.51,"open":36.75,"volume":90863000},{"timestamp":1690810200,"date":"2023-07-31","index":10934,"close":35.77,"high":37.19,"low":35.67,"open":36.87,"volume":55630700},{"timestamp":1690896600,"date":"2023-08-01","index":10935,"close":35.8,"high":36.02,"low":35.28,"open":35.82,"volume":24702200},{"timestamp":1690983000,"date":"2023-08-02","index":10936,"close":34.39,"high":35.18,"low":34.28,"open":35.15,"volume":39052000},{"timestamp":1691069400,"date":"2023-08-03","index":10937,"close":34.87,"high":35.03,"low":34.13,"open":34.29,"volume":24817900},{"timestamp":1691155800,"date":"2023-08-04","index":10938,"close":35.14,"high":35.56,"low":34.48,"open":34.48,"volume":26664300},{"timestamp":1691415000,"date":"2023-08-07","index":10939,"close":35.23,"high":35.55,"low":34.75,"open":35.41,"volume":22486900},{"timestamp":1691501400,"date":"2023-08-08","index":10940,"close":35.02,"high":35.1,"low":33.86,"open":34.67,"volume":34753600},{"timestamp":1691587800,"date":"2023-08-09","index":10941,"close":34.28,"high":35.1,"low":34.23,"open":35,"volume":28720200},{"timestamp":1691674200,"date":"2023-08-10","index":10942,"close":34.68,"high":35.09,"low":34.48,"open":34.7,"volume":30957300},{"timestamp":1691760600,"date":"2023-08-11","index":10943,"close":34.89,"high":34.95,"low":34.36,"open":34.46,"volume":28752000}]},{"date":"2023-04-27","estimated":-0.15,"reported":-0.04,"pre":[{"timestamp":1681392600,"date":"2023-04-13","index":10860,"close":32.13,"high":32.43,"low":31.65,"open":31.82,"volume":29722300},{"timestamp":1681479000,"date":"2023-04-14","index":10861,"close":31.89,"high":32.24,"low":31.69,"open":32,"volume":24623600},{"timestamp":1681738200,"date":"2023-04-17","index":10862,"close":32.14,"high":32.64,"low":31.77,"open":31.95,"volume":29601100},{"timestamp":1681824600,"date":"2023-04-18","index":10863,"close":31.83,"high":32.46,"low":31.78,"open":32.43,"volume":26041400},{"timestamp":1681911000,"date":"2023-04-19","index":10864,"close":31.15,"high":31.52,"low":31.08,"open":31.1,"volume":25746600},{"timestamp":1681997400,"date":"2023-04-20","index":10865,"close":30.86,"high":31.25,"low":30.71,"open":30.76,"volume":30255100},{"timestamp":1682083800,"date":"2023-04-21","index":10866,"close":30.3,"high":30.84,"low":30.23,"open":30.84,"volume":28655800},{"timestamp":1682343000,"date":"2023-04-24","index":10867,"close":29.66,"high":30.37,"low":29.61,"open":30.13,"volume":38732500},{"timestamp":1682429400,"date":"2023-04-25","index":10868,"close":28.88,"high":29.57,"low":28.87,"open":29.44,"volume":38289900},{"timestamp":1682515800,"date":"2023-04-26","index":10869,"close":29.05,"high":29.81,"low":28.84,"open":29.2,"volume":41218800},{"timestamp":1682602200,"date":"2023-04-27","index":10870,"close":29.86,"high":29.95,"low":28.51,"open":28.75,"volume":60186200}],"post":[{"timestamp":1682688600,"date":"2023-04-28","index":10871,"close":31.06,"high":32.57,"low":30.81,"open":31.98,"volume":80229700},{"timestamp":1682947800,"date":"2023-05-01","index":10872,"close":30.3,"high":31.24,"low":30.28,"open":31.11,"volume":36918500},{"timestamp":1683034200,"date":"2023-05-02","index":10873,"close":29.77,"high":30.58,"low":29.75,"open":30.3,"volume":33463400},{"timestamp":1683120600,"date":"2023-05-03","index":10874,"close":30.65,"high":31.11,"low":30.25,"open":30.64,"volume":45554500},{"timestamp":1683207000,"date":"2023-05-04","index":10875,"close":31.24,"high":31.72,"low":30.38,"open":30.44,"volume":46104000},{"timestamp":1683293400,"date":"2023-05-05","index":10876,"close":30.99,"high":31.41,"low":30.73,"open":31.38,"volume":35010800},{"timestamp":1683552600,"date":"2023-05-08","index":10877,"close":30.77,"high":30.84,"low":30.39,"open":30.7,"volume":30882800},{"timestamp":1683639000,"date":"2023-05-09","index":10878,"close":30.1,"high":30.58,"low":29.91,"open":30.38,"volume":30706500},{"timestamp":1683725400,"date":"2023-05-10","index":10879,"close":29.97,"high":30.4,"low":29.49,"open":30.29,"volume":40526500},{"timestamp":1683811800,"date":"2023-05-11","index":10880,"close":28.86,"high":29.68,"low":28.82,"open":29.6,"volume":47144400},{"timestamp":1683898200,"date":"2023-05-12","index":10881,"close":28.95,"high":29.1,"low":28.72,"open":29.03,"volume":24147300}]},{"date":"2023-01-26","estimated":0.2,"reported":0.1,"pre":[{"timestamp":1673447400,"date":"2023-01-11","index":10797,"close":29.85,"high":29.88,"low":29,"open":29.68,"volume":30375400},{"timestamp":1673533800,"date":"2023-01-12","index":10798,"close":30.29,"high":30.38,"low":29.47,"open":29.98,"volume":28963900},{"timestamp":1673620200,"date":"2023-01-13","index":10799,"close":30.11,"high":30.17,"low":29.81,"open":29.97,"volume":31361900},{"timestamp":1673965800,"date":"2023-01-17","index":10800,"close":29.6,"high":30.26,"low":29.52,"open":30.18,"volume":34759100},{"timestamp":1674052200,"date":"2023-01-18","index":10801,"close":28.81,"high":29.82,"low":28.63,"open":29.8,"volume":44199600},{"timestamp":1674138600,"date":"2023-01-19","index":10802,"close":28.42,"high":28.76,"low":28.24,"open":28.61,"volume":36886600},{"timestamp":1674225000,"date":"2023-01-20","index":10803,"close":29.22,"high":29.23,"low":28.25,"open":28.42,"volume":35158500},{"timestamp":1674484200,"date":"2023-01-23","index":10804,"close":30.27,"high":30.49,"low":29.18,"open":29.33,"volume":38795800},{"timestamp":1674570600,"date":"2023-01-24","index":10805,"close":29.92,"high":30.19,"low":29.73,"open":29.94,"volume":24855100},{"timestamp":1674657000,"date":"2023-01-25","index":10806,"close":29.7,"high":29.89,"low":29.17,"open":29.52,"volume":28268000},{"timestamp":1674743400,"date":"2023-01-26","index":10807,"close":30.09,"high":30.11,"low":29.33,"open":30.06,"volume":56088100}],"post":[{"timestamp":1674829800,"date":"2023-01-27","index":10808,"close":28.16,"high":28.24,"low":26.78,"open":27.07,"volume":148548200},{"timestamp":1675089000,"date":"2023-01-30","index":10809,"close":27.95,"high":28.51,"low":27.67,"open":27.72,"volume":55145800},{"timestamp":1675175400,"date":"2023-01-31","index":10810,"close":28.26,"high":28.29,"low":27.53,"open":27.78,"volume":52621600},{"timestamp":1675261800,"date":"2023-02-01","index":10811,"close":29.07,"high":29.43,"low":27.68,"open":27.89,"volume":63330600},{"timestamp":1675348200,"date":"2023-02-02","index":10812,"close":30.19,"high":30.3,"low":28.8,"open":29.25,"volume":62230700},{"timestamp":1675434600,"date":"2023-02-03","index":10813,"close":30.32,"high":31.17,"low":29.53,"open":29.62,"volume":57603100},{"timestamp":1675693800,"date":"2023-02-06","index":10814,"close":28.69,"high":29.65,"low":28.61,"open":29.55,"volume":48726400},{"timestamp":1675780200,"date":"2023-02-07","index":10815,"close":29.05,"high":29.27,"low":28.43,"open":28.65,"volume":50780800},{"timestamp":1675866600,"date":"2023-02-08","index":10816,"close":28.24,"high":29.12,"low":28.21,"open":28.95,"volume":36479100},{"timestamp":1675953000,"date":"2023-02-09","index":10817,"close":27.73,"high":28.82,"low":27.57,"open":28.68,"volume":43906400},{"timestamp":1676039400,"date":"2023-02-10","index":10818,"close":27.8,"high":27.99,"low":27.34,"open":27.63,"volume":31232500}]},{"date":"2022-10-27","estimated":0.32,"reported":0.59,"pre":[{"timestamp":1665667800,"date":"2022-10-13","index":10736,"close":26.42,"high":26.84,"low":24.59,"open":24.73,"volume":62447000},{"timestamp":1665754200,"date":"2022-10-14","index":10737,"close":25.91,"high":26.63,"low":25.76,"open":26.46,"volume":48185400},{"timestamp":1666013400,"date":"2022-10-17","index":10738,"close":26.42,"high":26.75,"low":26.17,"open":26.31,"volume":39416500},{"timestamp":1666099800,"date":"2022-10-18","index":10739,"close":25.87,"high":26.96,"low":25.54,"open":26.74,"volume":51126900},{"timestamp":1666186200,"date":"2022-10-19","index":10740,"close":26,"high":26.25,"low":25.69,"open":25.74,"volume":33882300},{"timestamp":1666272600,"date":"2022-10-20","index":10741,"close":26.08,"high":26.95,"low":25.95,"open":26.15,"volume":33247700},{"timestamp":1666359000,"date":"2022-10-21","index":10742,"close":26.97,"high":27.05,"low":25.79,"open":25.85,"volume":53058700},{"timestamp":1666618200,"date":"2022-10-24","index":10743,"close":27.18,"high":27.48,"low":26.52,"open":26.75,"volume":43831600},{"timestamp":1666704600,"date":"2022-10-25","index":10744,"close":27.41,"high":27.56,"low":27,"open":27.18,"volume":32205300},{"timestamp":1666791000,"date":"2022-10-26","index":10745,"close":27.21,"high":27.8,"low":26.99,"open":27.19,"volume":37111100},{"timestamp":1666877400,"date":"2022-10-27","index":10746,"close":26.27,"high":27.59,"low":26.13,"open":27.45,"volume":56305100}],"post":[{"timestamp":1666963800,"date":"2022-10-28","index":10747,"close":29.07,"high":29.22,"low":27.86,"open":28.18,"volume":91695700},{"timestamp":1667223000,"date":"2022-10-31","index":10748,"close":28.43,"high":29.18,"low":28.05,"open":29.08,"volume":59507700},{"timestamp":1667309400,"date":"2022-11-01","index":10749,"close":28.3,"high":28.85,"low":27.89,"open":28.8,"volume":44418700},{"timestamp":1667395800,"date":"2022-11-02","index":10750,"close":27.42,"high":28.85,"low":27.41,"open":28.27,"volume":51956100},{"timestamp":1667482200,"date":"2022-11-03","index":10751,"close":27.39,"high":27.88,"low":27.17,"open":27.45,"volume":39678200},{"timestamp":1667568600,"date":"2022-11-04","index":10752,"close":28.2,"high":28.24,"low":27.41,"open":27.57,"volume":43051900},{"timestamp":1667831400,"date":"2022-11-07","index":10753,"close":28.41,"high":28.47,"low":27.89,"open":28.36,"volume":34389800},{"timestamp":1667917800,"date":"2022-11-08","index":10754,"close":28.48,"high":28.95,"low":27.93,"open":28.76,"volume":36258000},{"timestamp":1668004200,"date":"2022-11-09","index":10755,"close":27.52,"high":28.3,"low":27.52,"open":28.22,"volume":30544800},{"timestamp":1668090600,"date":"2022-11-10","index":10756,"close":29.76,"high":29.83,"low":28.65,"open":28.88,"volume":62943900},{"timestamp":1668177000,"date":"2022-11-11","index":10757,"close":30.43,"high":30.63,"low":28.87,"open":28.93,"volume":49826500}]},{"date":"2022-07-28","estimated":0.7,"reported":0.29,"pre":[{"timestamp":1657805400,"date":"2022-07-14","index":10672,"close":37.71,"high":38.16,"low":36.29,"open":36.99,"volume":36690700},{"timestamp":1657891800,"date":"2022-07-15","index":10673,"close":38.62,"high":38.67,"low":37.73,"open":38.27,"volume":32892300},{"timestamp":1658151000,"date":"2022-07-18","index":10674,"close":38.71,"high":39.34,"low":38.53,"open":39.1,"volume":30814400},{"timestamp":1658237400,"date":"2022-07-19","index":10675,"close":40.22,"high":40.73,"low":39.24,"open":39.32,"volume":53095300},{"timestamp":1658323800,"date":"2022-07-20","index":10676,"close":40.56,"high":40.67,"low":39.56,"open":40.21,"volume":36387900},{"timestamp":1658410200,"date":"2022-07-21","index":10677,"close":40.61,"high":40.65,"low":39.82,"open":40.51,"volume":29661200},{"timestamp":1658496600,"date":"2022-07-22","index":10678,"close":39.2,"high":40.51,"low":38.94,"open":40.37,"volume":41350000},{"timestamp":1658755800,"date":"2022-07-25","index":10679,"close":39.16,"high":39.41,"low":38.55,"open":39.28,"volume":32263400},{"timestamp":1658842200,"date":"2022-07-26","index":10680,"close":38.96,"high":39.57,"low":38.88,"open":39.1,"volume":35925500},{"timestamp":1658928600,"date":"2022-07-27","index":10681,"close":40.18,"high":40.42,"low":39.23,"open":39.27,"volume":42571600},{"timestamp":1659015000,"date":"2022-07-28","index":10682,"close":39.71,"high":40.12,"low":39.04,"open":40.09,"volume":56662300}],"post":[{"timestamp":1659101400,"date":"2022-07-29","index":10683,"close":36.31,"high":36.62,"low":35.24,"open":35.6,"volume":125292400},{"timestamp":1659360600,"date":"2022-08-01","index":10684,"close":36.96,"high":37.69,"low":36.05,"open":36.05,"volume":52513400},{"timestamp":1659447000,"date":"2022-08-02","index":10685,"close":36.01,"high":36.66,"low":36,"open":36.59,"volume":53929400},{"timestamp":1659533400,"date":"2022-08-03","index":10686,"close":36.52,"high":36.59,"low":35.26,"open":36.09,"volume":59513900},{"timestamp":1659619800,"date":"2022-08-04","index":10687,"close":35.66,"high":36.1,"low":35.36,"open":36.01,"volume":54046300},{"timestamp":1659706200,"date":"2022-08-05","index":10688,"close":35.39,"high":35.69,"low":35.18,"open":35.35,"volume":40205100},{"timestamp":1659965400,"date":"2022-08-08","index":10689,"close":35.38,"high":35.96,"low":35.2,"open":35.36,"volume":41534600},{"timestamp":1660051800,"date":"2022-08-09","index":10690,"close":34.52,"high":35.3,"low":34.4,"open":35.22,"volume":48202300},{"timestamp":1660138200,"date":"2022-08-10","index":10691,"close":35.37,"high":35.4,"low":34.59,"open":34.99,"volume":42243300},{"timestamp":1660224600,"date":"2022-08-11","index":10692,"close":35.59,"high":36.29,"low":35.49,"open":35.64,"volume":35569700},{"timestamp":1660311000,"date":"2022-08-12","index":10693,"close":36.11,"high":36.14,"low":35.67,"open":35.8,"volume":37675200}]},{"date":"2022-04-28","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1649856600,"date":"2022-04-13","index":10610,"close":47.01,"high":47.27,"low":46.55,"open":46.75,"volume":22171300},{"timestamp":1649943000,"date":"2022-04-14","index":10611,"close":45.67,"high":46.75,"low":45.62,"open":46.75,"volume":36181800},{"timestamp":1650288600,"date":"2022-04-18","index":10612,"close":46.64,"high":46.89,"low":45.52,"open":45.53,"volume":25593100},{"timestamp":1650375000,"date":"2022-04-19","index":10613,"close":47.93,"high":48,"low":46.34,"open":46.6,"volume":31483100},{"timestamp":1650461400,"date":"2022-04-20","index":10614,"close":48.11,"high":48.75,"low":47.98,"open":48.36,"volume":22787100},{"timestamp":1650547800,"date":"2022-04-21","index":10615,"close":47.5,"high":48.9,"low":47.4,"open":48.62,"volume":27316900},{"timestamp":1650634200,"date":"2022-04-22","index":10616,"close":46.54,"high":47.65,"low":46.5,"open":47.45,"volume":28219900},{"timestamp":1650893400,"date":"2022-04-25","index":10617,"close":47.06,"high":47.14,"low":46.18,"open":46.21,"volume":35999300},{"timestamp":1650979800,"date":"2022-04-26","index":10618,"close":45.52,"high":46.84,"low":45.51,"open":46.69,"volume":35356600},{"timestamp":1651066200,"date":"2022-04-27","index":10619,"close":45.22,"high":46.06,"low":45.01,"open":45.48,"volume":28320900},{"timestamp":1651152600,"date":"2022-04-28","index":10620,"close":46.84,"high":47.27,"low":45.54,"open":45.79,"volume":41097000}],"post":[{"timestamp":1651239000,"date":"2022-04-29","index":10621,"close":43.59,"high":45.36,"low":43.5,"open":44.99,"volume":70765900},{"timestamp":1651498200,"date":"2022-05-02","index":10622,"close":44.96,"high":44.99,"low":43.51,"open":43.72,"volume":45446500},{"timestamp":1651584600,"date":"2022-05-03","index":10623,"close":45.06,"high":45.49,"low":44.23,"open":44.79,"volume":40158400},{"timestamp":1651671000,"date":"2022-05-04","index":10624,"close":46.54,"high":46.64,"low":44.41,"open":45.06,"volume":44625600},{"timestamp":1651757400,"date":"2022-05-05","index":10625,"close":44.6,"high":45.91,"low":44.13,"open":45.6,"volume":52996700},{"timestamp":1651843800,"date":"2022-05-06","index":10626,"close":44.3,"high":45.15,"low":43.84,"open":44.49,"volume":40916600},{"timestamp":1652103000,"date":"2022-05-09","index":10627,"close":43.07,"high":44.2,"low":42.87,"open":43.81,"volume":44925800},{"timestamp":1652189400,"date":"2022-05-10","index":10628,"close":44.01,"high":44.74,"low":43.5,"open":44.35,"volume":42770000},{"timestamp":1652275800,"date":"2022-05-11","index":10629,"close":42.83,"high":44.29,"low":42.78,"open":44.02,"volume":40351700},{"timestamp":1652362200,"date":"2022-05-12","index":10630,"close":42.84,"high":42.91,"low":42.01,"open":42.73,"volume":42329600},{"timestamp":1652448600,"date":"2022-05-13","index":10631,"close":43.6,"high":43.84,"low":42.97,"open":43.42,"volume":32034100}]},{"date":"2022-01-26","estimated":0.91,"reported":1.09,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":10546,"close":55.91,"high":56.08,"low":54.73,"open":55.5,"volume":39795200},{"timestamp":1641997800,"date":"2022-01-12","index":10547,"close":55.74,"high":56.28,"low":54.81,"open":56.14,"volume":29136800},{"timestamp":1642084200,"date":"2022-01-13","index":10548,"close":54.94,"high":56.21,"low":54.77,"open":56,"volume":29605400},{"timestamp":1642170600,"date":"2022-01-14","index":10549,"close":55.7,"high":55.77,"low":54.53,"open":54.85,"volume":30151500},{"timestamp":1642516200,"date":"2022-01-18","index":10550,"close":54.76,"high":55.65,"low":54.68,"open":55.31,"volume":35313800},{"timestamp":1642602600,"date":"2022-01-19","index":10551,"close":53.62,"high":54.85,"low":53.56,"open":54.63,"volume":30595100},{"timestamp":1642689000,"date":"2022-01-20","index":10552,"close":52.04,"high":54.09,"low":51.94,"open":53.86,"volume":28582600},{"timestamp":1642775400,"date":"2022-01-21","index":10553,"close":52.04,"high":53.13,"low":51.95,"open":52.08,"volume":46372400},{"timestamp":1643034600,"date":"2022-01-24","index":10554,"close":51.94,"high":52.13,"low":49.88,"open":51.48,"volume":64198400},{"timestamp":1643121000,"date":"2022-01-25","index":10555,"close":51,"high":51.62,"low":50.25,"open":51.01,"volume":44095400},{"timestamp":1643207400,"date":"2022-01-26","index":10556,"close":51.69,"high":52.72,"low":50.75,"open":51.13,"volume":54895400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":10557,"close":48.05,"high":50.06,"low":47.78,"open":49.98,"volume":89642800},{"timestamp":1643380200,"date":"2022-01-28","index":10558,"close":47.73,"high":48.2,"low":46.3,"open":47.71,"volume":61945400},{"timestamp":1643639400,"date":"2022-01-31","index":10559,"close":48.82,"high":48.87,"low":47.31,"open":47.68,"volume":51828400},{"timestamp":1643725800,"date":"2022-02-01","index":10560,"close":48.95,"high":49.03,"low":48.36,"open":48.78,"volume":35386100},{"timestamp":1643812200,"date":"2022-02-02","index":10561,"close":49.51,"high":49.58,"low":48.09,"open":48.25,"volume":37962700},{"timestamp":1643898600,"date":"2022-02-03","index":10562,"close":48.28,"high":49.69,"low":48.25,"open":49.25,"volume":42145800},{"timestamp":1643985000,"date":"2022-02-04","index":10563,"close":48.01,"high":48.24,"low":47.13,"open":47.86,"volume":32431500},{"timestamp":1644244200,"date":"2022-02-07","index":10564,"close":48.18,"high":48.66,"low":47.96,"open":48.13,"volume":27558500},{"timestamp":1644330600,"date":"2022-02-08","index":10565,"close":48.81,"high":48.94,"low":47.9,"open":47.98,"volume":28051200},{"timestamp":1644417000,"date":"2022-02-09","index":10566,"close":49.91,"high":49.97,"low":48.83,"open":49.33,"volume":35217300},{"timestamp":1644503400,"date":"2022-02-10","index":10567,"close":48.86,"high":49.93,"low":48.76,"open":49.18,"volume":32762700}]},{"date":"2021-10-21","estimated":1.11,"reported":1.71,"pre":[{"timestamp":1633613400,"date":"2021-10-07","index":10480,"close":54.18,"high":54.99,"low":54.12,"open":54.32,"volume":20704400},{"timestamp":1633699800,"date":"2021-10-08","index":10481,"close":53.81,"high":54.58,"low":53.7,"open":54.55,"volume":16068000},{"timestamp":1633959000,"date":"2021-10-11","index":10482,"close":53.44,"high":54.41,"low":53.42,"open":53.81,"volume":14398800},{"timestamp":1634045400,"date":"2021-10-12","index":10483,"close":52.17,"high":53.72,"low":52.01,"open":53.57,"volume":32784300},{"timestamp":1634131800,"date":"2021-10-13","index":10484,"close":52.26,"high":52.58,"low":51.87,"open":52.38,"volume":18534000},{"timestamp":1634218200,"date":"2021-10-14","index":10485,"close":53.9,"high":54,"low":52.73,"open":52.9,"volume":26586700},{"timestamp":1634304600,"date":"2021-10-15","index":10486,"close":54.46,"high":54.49,"low":53.81,"open":54.2,"volume":25231100},{"timestamp":1634563800,"date":"2021-10-18","index":10487,"close":54.47,"high":54.56,"low":53.72,"open":54.19,"volume":22407600},{"timestamp":1634650200,"date":"2021-10-19","index":10488,"close":55.21,"high":55.22,"low":54.37,"open":54.63,"volume":18392900},{"timestamp":1634736600,"date":"2021-10-20","index":10489,"close":55.37,"high":55.49,"low":55.08,"open":55.25,"volume":16850300},{"timestamp":1634823000,"date":"2021-10-21","index":10490,"close":56,"high":56.07,"low":54.83,"open":54.93,"volume":38390900}],"post":[{"timestamp":1634909400,"date":"2021-10-22","index":10491,"close":49.46,"high":50.55,"low":49.14,"open":50.39,"volume":109971900},{"timestamp":1635168600,"date":"2021-10-25","index":10492,"close":49.41,"high":50.07,"low":49.31,"open":49.83,"volume":43178800},{"timestamp":1635255000,"date":"2021-10-26","index":10493,"close":48.28,"high":49.44,"low":47.93,"open":49.4,"volume":68405400},{"timestamp":1635341400,"date":"2021-10-27","index":10494,"close":47.89,"high":48.82,"low":47.87,"open":48.52,"volume":41081500},{"timestamp":1635427800,"date":"2021-10-28","index":10495,"close":48.08,"high":48.36,"low":47.88,"open":48.14,"volume":31317200},{"timestamp":1635514200,"date":"2021-10-29","index":10496,"close":49,"high":49.28,"low":47.92,"open":48.1,"volume":42301000},{"timestamp":1635773400,"date":"2021-11-01","index":10497,"close":49.55,"high":49.6,"low":49,"open":49.4,"volume":28013700},{"timestamp":1635859800,"date":"2021-11-02","index":10498,"close":49.86,"high":49.9,"low":49.23,"open":49.61,"volume":27193300},{"timestamp":1635946200,"date":"2021-11-03","index":10499,"close":50.39,"high":50.45,"low":49.71,"open":49.93,"volume":23962100},{"timestamp":1636032600,"date":"2021-11-04","index":10500,"close":50.31,"high":50.35,"low":49.73,"open":50.24,"volume":24806000},{"timestamp":1636119000,"date":"2021-11-05","index":10501,"close":50.92,"high":51.58,"low":50.54,"open":50.55,"volume":36816200}]},{"date":"2021-07-22","estimated":1.06,"reported":1.28,"pre":[{"timestamp":1625751000,"date":"2021-07-08","index":10416,"close":55.39,"high":55.72,"low":54.79,"open":55.31,"volume":19162000},{"timestamp":1625837400,"date":"2021-07-09","index":10417,"close":55.99,"high":56.11,"low":55.31,"open":55.51,"volume":18708000},{"timestamp":1626096600,"date":"2021-07-12","index":10418,"close":56.73,"high":56.76,"low":56.11,"open":56.26,"volume":15392800},{"timestamp":1626183000,"date":"2021-07-13","index":10419,"close":56.87,"high":57.3,"low":56.34,"open":56.62,"volume":15716000},{"timestamp":1626269400,"date":"2021-07-14","index":10420,"close":56.52,"high":57.46,"low":56.33,"open":57.17,"volume":16263600},{"timestamp":1626355800,"date":"2021-07-15","index":10421,"close":55.81,"high":56.4,"low":55.57,"open":56.4,"volume":18917000},{"timestamp":1626442200,"date":"2021-07-16","index":10422,"close":54.97,"high":56.93,"low":54.9,"open":56.05,"volume":25263800},{"timestamp":1626701400,"date":"2021-07-19","index":10423,"close":54.64,"high":54.81,"low":53.97,"open":54.41,"volume":27007700},{"timestamp":1626787800,"date":"2021-07-20","index":10424,"close":55.24,"high":55.56,"low":54.27,"open":54.92,"volume":19867000},{"timestamp":1626874200,"date":"2021-07-21","index":10425,"close":56.23,"high":56.28,"low":55.01,"open":55.18,"volume":18497200},{"timestamp":1626960600,"date":"2021-07-22","index":10426,"close":55.96,"high":56.54,"low":55.68,"open":56.06,"volume":36691000}],"post":[{"timestamp":1627047000,"date":"2021-07-23","index":10427,"close":53,"high":54.71,"low":52.32,"open":54.58,"volume":67742300},{"timestamp":1627306200,"date":"2021-07-26","index":10428,"close":54.31,"high":54.54,"low":52.76,"open":52.81,"volume":32881200},{"timestamp":1627392600,"date":"2021-07-27","index":10429,"close":53.18,"high":53.2,"low":52.31,"open":53.12,"volume":39878000},{"timestamp":1627479000,"date":"2021-07-28","index":10430,"close":53.07,"high":53.92,"low":52.94,"open":53.03,"volume":28478800},{"timestamp":1627565400,"date":"2021-07-29","index":10431,"close":53.7,"high":54.1,"low":53.32,"open":53.48,"volume":16886600},{"timestamp":1627651800,"date":"2021-07-30","index":10432,"close":53.72,"high":53.9,"low":53.25,"open":53.65,"volume":16465700},{"timestamp":1627911000,"date":"2021-08-02","index":10433,"close":53.68,"high":54.47,"low":53.54,"open":53.99,"volume":18098100},{"timestamp":1627997400,"date":"2021-08-03","index":10434,"close":54.06,"high":54.16,"low":53.26,"open":53.89,"volume":16375900},{"timestamp":1628083800,"date":"2021-08-04","index":10435,"close":53.9,"high":54.44,"low":53.7,"open":54.25,"volume":17612700},{"timestamp":1628170200,"date":"2021-08-05","index":10436,"close":53.89,"high":54.02,"low":53.58,"open":53.99,"volume":15310000},{"timestamp":1628256600,"date":"2021-08-06","index":10437,"close":53.92,"high":54.13,"low":53.73,"open":53.86,"volume":19256000}]},{"date":"2021-04-22","estimated":1.15,"reported":1.39,"pre":[{"timestamp":1617888600,"date":"2021-04-08","index":10353,"close":67.05,"high":67.29,"low":66.36,"open":66.97,"volume":22224200},{"timestamp":1617975000,"date":"2021-04-09","index":10354,"close":68.26,"high":68.4,"low":66.63,"open":66.8,"volume":27177100},{"timestamp":1618234200,"date":"2021-04-12","index":10355,"close":65.41,"high":68.49,"low":64.71,"open":68.2,"volume":51266900},{"timestamp":1618320600,"date":"2021-04-13","index":10356,"close":65.22,"high":65.63,"low":64.21,"open":65.61,"volume":26822000},{"timestamp":1618407000,"date":"2021-04-14","index":10357,"close":64.19,"high":65.38,"low":63.84,"open":65.31,"volume":25768400},{"timestamp":1618493400,"date":"2021-04-15","index":10358,"close":65.02,"high":65.22,"low":63.68,"open":63.97,"volume":24927700},{"timestamp":1618579800,"date":"2021-04-16","index":10359,"close":64.75,"high":65.52,"low":64.57,"open":65.33,"volume":24625500},{"timestamp":1618839000,"date":"2021-04-19","index":10360,"close":63.63,"high":64.74,"low":63.07,"open":64.7,"volume":23997700},{"timestamp":1618925400,"date":"2021-04-20","index":10361,"close":62.7,"high":63.76,"low":62.41,"open":63.64,"volume":19872100},{"timestamp":1619011800,"date":"2021-04-21","index":10362,"close":63.7,"high":63.78,"low":62.3,"open":62.79,"volume":24364200},{"timestamp":1619098200,"date":"2021-04-22","index":10363,"close":62.57,"high":63.91,"low":62.28,"open":63.35,"volume":38257600}],"post":[{"timestamp":1619184600,"date":"2021-04-23","index":10364,"close":59.24,"high":60,"low":57.9,"open":59.16,"volume":77479500},{"timestamp":1619443800,"date":"2021-04-26","index":10365,"close":58.76,"high":59.52,"low":58.46,"open":59.1,"volume":39645900},{"timestamp":1619530200,"date":"2021-04-27","index":10366,"close":57.97,"high":58.63,"low":57.77,"open":58.56,"volume":38167700},{"timestamp":1619616600,"date":"2021-04-28","index":10367,"close":57.62,"high":58.16,"low":57.15,"open":57.52,"volume":30387400},{"timestamp":1619703000,"date":"2021-04-29","index":10368,"close":58.28,"high":58.3,"low":57.47,"open":57.88,"volume":23290600},{"timestamp":1619789400,"date":"2021-04-30","index":10369,"close":57.53,"high":58.43,"low":57.07,"open":57.61,"volume":30731800},{"timestamp":1620048600,"date":"2021-05-03","index":10370,"close":57.26,"high":57.88,"low":56.84,"open":57.86,"volume":22281700},{"timestamp":1620135000,"date":"2021-05-04","index":10371,"close":56.9,"high":56.98,"low":55.81,"open":56.88,"volume":35323600},{"timestamp":1620221400,"date":"2021-05-05","index":10372,"close":56.85,"high":57.3,"low":56.46,"open":56.96,"volume":21001900},{"timestamp":1620307800,"date":"2021-05-06","index":10373,"close":57.19,"high":57.25,"low":56.25,"open":56.62,"volume":25529300},{"timestamp":1620394200,"date":"2021-05-07","index":10374,"close":57.67,"high":58.01,"low":57.24,"open":57.7,"volume":19959000}]},{"date":"2021-01-21","estimated":1.1,"reported":1.52,"pre":[{"timestamp":1609943400,"date":"2021-01-06","index":10290,"close":51.1,"high":52.15,"low":50.2,"open":50.44,"volume":36809600},{"timestamp":1610029800,"date":"2021-01-07","index":10291,"close":52.19,"high":52.69,"low":51.3,"open":51.49,"volume":32092300},{"timestamp":1610116200,"date":"2021-01-08","index":10292,"close":51.65,"high":52.53,"low":51.27,"open":52.45,"volume":34625400},{"timestamp":1610375400,"date":"2021-01-11","index":10293,"close":51.54,"high":52.24,"low":51.25,"open":51.29,"volume":32925000},{"timestamp":1610461800,"date":"2021-01-12","index":10294,"close":53.24,"high":53.85,"low":51.56,"open":51.9,"volume":39883900},{"timestamp":1610548200,"date":"2021-01-13","index":10295,"close":56.95,"high":60.25,"low":56.9,"open":59.5,"volume":124070700},{"timestamp":1610634600,"date":"2021-01-14","index":10296,"close":59.25,"high":60.14,"low":57.84,"open":58.45,"volume":74680900},{"timestamp":1610721000,"date":"2021-01-15","index":10297,"close":57.58,"high":59.65,"low":57.5,"open":58.85,"volume":50265400},{"timestamp":1611066600,"date":"2021-01-19","index":10298,"close":57.99,"high":58.34,"low":57.1,"open":57.94,"volume":35647100},{"timestamp":1611153000,"date":"2021-01-20","index":10299,"close":58.67,"high":59.22,"low":58.09,"open":58.24,"volume":28701300},{"timestamp":1611239400,"date":"2021-01-21","index":10300,"close":62.46,"high":63.95,"low":58.22,"open":59.04,"volume":86519500}],"post":[{"timestamp":1611325800,"date":"2021-01-22","index":10301,"close":56.66,"high":59.62,"low":56.65,"open":58.85,"volume":85729300},{"timestamp":1611585000,"date":"2021-01-25","index":10302,"close":55.44,"high":56.5,"low":54.06,"open":56.38,"volume":61968500},{"timestamp":1611671400,"date":"2021-01-26","index":10303,"close":55.21,"high":56.2,"low":54.85,"open":55.28,"volume":31485900},{"timestamp":1611757800,"date":"2021-01-27","index":10304,"close":53.59,"high":54.85,"low":53.3,"open":54.61,"volume":49722900},{"timestamp":1611844200,"date":"2021-01-28","index":10305,"close":56.07,"high":57.4,"low":54.7,"open":54.79,"volume":49202600},{"timestamp":1611930600,"date":"2021-01-29","index":10306,"close":55.51,"high":57.16,"low":55.36,"open":55.98,"volume":37256200},{"timestamp":1612189800,"date":"2021-02-01","index":10307,"close":56.69,"high":57.39,"low":55.71,"open":55.95,"volume":26926600},{"timestamp":1612276200,"date":"2021-02-02","index":10308,"close":58,"high":58.28,"low":56.88,"open":57.19,"volume":23580900},{"timestamp":1612362600,"date":"2021-02-03","index":10309,"close":57.68,"high":58.33,"low":57.38,"open":57.89,"volume":21893200},{"timestamp":1612449000,"date":"2021-02-04","index":10310,"close":58.79,"high":58.88,"low":57.19,"open":57.61,"volume":29853800},{"timestamp":1612535400,"date":"2021-02-05","index":10311,"close":58.18,"high":59.08,"low":58.12,"open":59,"volume":23432600}]},{"date":"2020-10-22","estimated":1.11,"reported":1.11,"pre":[{"timestamp":1602163800,"date":"2020-10-08","index":10229,"close":53.37,"high":53.58,"low":52.67,"open":52.91,"volume":22369500},{"timestamp":1602250200,"date":"2020-10-09","index":10230,"close":52.82,"high":53.85,"low":52.67,"open":53.55,"volume":24343900},{"timestamp":1602509400,"date":"2020-10-12","index":10231,"close":53.88,"high":54.2,"low":53.21,"open":53.55,"volume":27303500},{"timestamp":1602595800,"date":"2020-10-13","index":10232,"close":53.83,"high":54.29,"low":53.62,"open":54.27,"volume":20005800},{"timestamp":1602682200,"date":"2020-10-14","index":10233,"close":53.55,"high":54.4,"low":53.51,"open":54.01,"volume":21874200},{"timestamp":1602768600,"date":"2020-10-15","index":10234,"close":53.85,"high":53.98,"low":52.62,"open":52.75,"volume":18272900},{"timestamp":1602855000,"date":"2020-10-16","index":10235,"close":54.16,"high":54.7,"low":53.9,"open":53.9,"volume":23414400},{"timestamp":1603114200,"date":"2020-10-19","index":10236,"close":54.58,"high":56.23,"low":53.84,"open":54.47,"volume":43537200},{"timestamp":1603200600,"date":"2020-10-20","index":10237,"close":53.43,"high":54.7,"low":53.27,"open":54.6,"volume":27224900},{"timestamp":1603287000,"date":"2020-10-21","index":10238,"close":53.5,"high":54.07,"low":52.82,"open":53.14,"volume":21866000},{"timestamp":1603373400,"date":"2020-10-22","index":10239,"close":53.9,"high":54.22,"low":53.07,"open":53.12,"volume":41522700}],"post":[{"timestamp":1603459800,"date":"2020-10-23","index":10240,"close":48.2,"high":48.67,"low":47.66,"open":48.35,"volume":97322500},{"timestamp":1603719000,"date":"2020-10-26","index":10241,"close":46.72,"high":47.86,"low":46.25,"open":47.85,"volume":54161300},{"timestamp":1603805400,"date":"2020-10-27","index":10242,"close":45.64,"high":46.41,"low":45.36,"open":45.98,"volume":50130500},{"timestamp":1603891800,"date":"2020-10-28","index":10243,"close":44.25,"high":45.29,"low":44.2,"open":44.89,"volume":45066000},{"timestamp":1603978200,"date":"2020-10-29","index":10244,"close":44.11,"high":44.47,"low":43.92,"open":44.24,"volume":36796800},{"timestamp":1604064600,"date":"2020-10-30","index":10245,"close":44.28,"high":44.8,"low":43.61,"open":44.1,"volume":46781300},{"timestamp":1604327400,"date":"2020-11-02","index":10246,"close":44.46,"high":45.06,"low":44.24,"open":44.96,"volume":33856700},{"timestamp":1604413800,"date":"2020-11-03","index":10247,"close":44.85,"high":45.46,"low":44.7,"open":44.73,"volume":34349500},{"timestamp":1604500200,"date":"2020-11-04","index":10248,"close":45.7,"high":46.15,"low":44.78,"open":45.11,"volume":34748200},{"timestamp":1604586600,"date":"2020-11-05","index":10249,"close":45.68,"high":46.38,"low":45.53,"open":46.15,"volume":31103200},{"timestamp":1604673000,"date":"2020-11-06","index":10250,"close":45.39,"high":45.8,"low":44.9,"open":45.54,"volume":36233700}]},{"date":"2020-07-23","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1594301400,"date":"2020-07-09","index":10165,"close":58.42,"high":58.75,"low":57.7,"open":58.2,"volume":20683700},{"timestamp":1594387800,"date":"2020-07-10","index":10166,"close":59.53,"high":59.69,"low":57.83,"open":57.95,"volume":17742300},{"timestamp":1594647000,"date":"2020-07-13","index":10167,"close":58.58,"high":60.62,"low":58.39,"open":59.84,"volume":19082900},{"timestamp":1594733400,"date":"2020-07-14","index":10168,"close":58.98,"high":59.25,"low":57.35,"open":57.87,"volume":24190900},{"timestamp":1594819800,"date":"2020-07-15","index":10169,"close":59.03,"high":59.34,"low":58.42,"open":59.03,"volume":19986300},{"timestamp":1594906200,"date":"2020-07-16","index":10170,"close":59.14,"high":59.36,"low":58.4,"open":58.54,"volume":12425900},{"timestamp":1594992600,"date":"2020-07-17","index":10171,"close":60,"high":60.46,"low":59.28,"open":59.42,"volume":16322800},{"timestamp":1595251800,"date":"2020-07-20","index":10172,"close":61.15,"high":61.38,"low":59.34,"open":60.08,"volume":16868700},{"timestamp":1595338200,"date":"2020-07-21","index":10173,"close":60.7,"high":61.93,"low":60.44,"open":61.52,"volume":19803700},{"timestamp":1595424600,"date":"2020-07-22","index":10174,"close":61.05,"high":61.77,"low":60.62,"open":61.31,"volume":18959900},{"timestamp":1595511000,"date":"2020-07-23","index":10175,"close":60.4,"high":61.74,"low":59.98,"open":61.26,"volume":43518600}],"post":[{"timestamp":1595597400,"date":"2020-07-24","index":10176,"close":50.59,"high":52.18,"low":49.5,"open":52.15,"volume":182269900},{"timestamp":1595856600,"date":"2020-07-27","index":10177,"close":49.57,"high":51.14,"low":49.47,"open":51.03,"volume":107526500},{"timestamp":1595943000,"date":"2020-07-28","index":10178,"close":49.24,"high":50.23,"low":49.14,"open":49.48,"volume":62362600},{"timestamp":1596029400,"date":"2020-07-29","index":10179,"close":48.07,"high":49.5,"low":47.9,"open":49.49,"volume":60500800},{"timestamp":1596115800,"date":"2020-07-30","index":10180,"close":47.99,"high":48.5,"low":47.59,"open":47.83,"volume":39735200},{"timestamp":1596202200,"date":"2020-07-31","index":10181,"close":47.73,"high":48.32,"low":46.97,"open":48.13,"volume":46536000},{"timestamp":1596461400,"date":"2020-08-03","index":10182,"close":48.3,"high":48.63,"low":47.74,"open":48.27,"volume":31767100},{"timestamp":1596547800,"date":"2020-08-04","index":10183,"close":49.13,"high":49.14,"low":48.5,"open":48.6,"volume":29045800},{"timestamp":1596634200,"date":"2020-08-05","index":10184,"close":48.92,"high":49.72,"low":48.66,"open":49.72,"volume":29438600},{"timestamp":1596720600,"date":"2020-08-06","index":10185,"close":48.57,"high":48.82,"low":48.1,"open":48.79,"volume":23795500},{"timestamp":1596807000,"date":"2020-08-07","index":10186,"close":48.03,"high":48.65,"low":47.7,"open":48.53,"volume":36765200}]},{"date":"2020-04-23","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1586352600,"date":"2020-04-08","index":10102,"close":58.98,"high":59.51,"low":57.91,"open":58.99,"volume":26719500},{"timestamp":1586439000,"date":"2020-04-09","index":10103,"close":57.14,"high":59.72,"low":56.06,"open":59.36,"volume":40499700},{"timestamp":1586784600,"date":"2020-04-13","index":10104,"close":58.7,"high":58.77,"low":56.57,"open":56.57,"volume":23251900},{"timestamp":1586871000,"date":"2020-04-14","index":10105,"close":60.66,"high":60.9,"low":59.51,"open":60.04,"volume":25674000},{"timestamp":1586957400,"date":"2020-04-15","index":10106,"close":58.87,"high":59.83,"low":58.39,"open":59.74,"volume":22841600},{"timestamp":1587043800,"date":"2020-04-16","index":10107,"close":60.79,"high":60.96,"low":58.81,"open":59.61,"volume":24433500},{"timestamp":1587130200,"date":"2020-04-17","index":10108,"close":60.36,"high":62.13,"low":59.83,"open":62.02,"volume":27385600},{"timestamp":1587389400,"date":"2020-04-20","index":10109,"close":59.18,"high":60.04,"low":58.89,"open":59.28,"volume":26420300},{"timestamp":1587475800,"date":"2020-04-21","index":10110,"close":56.36,"high":58.6,"low":55.93,"open":58.11,"volume":25248000},{"timestamp":1587562200,"date":"2020-04-22","index":10111,"close":60.1,"high":60.5,"low":57.81,"open":58.27,"volume":23350400},{"timestamp":1587648600,"date":"2020-04-23","index":10112,"close":59.04,"high":60.1,"low":58.81,"open":59.67,"volume":35092000}],"post":[{"timestamp":1587735000,"date":"2020-04-24","index":10113,"close":59.26,"high":59.4,"low":56.1,"open":56.2,"volume":50187000},{"timestamp":1587994200,"date":"2020-04-27","index":10114,"close":59.47,"high":59.83,"low":58.39,"open":59.72,"volume":25902200},{"timestamp":1588080600,"date":"2020-04-28","index":10115,"close":58.75,"high":60.22,"low":58.26,"open":59.99,"volume":28784700},{"timestamp":1588167000,"date":"2020-04-29","index":10116,"close":61.8,"high":62.03,"low":59.32,"open":59.44,"volume":30451500},{"timestamp":1588253400,"date":"2020-04-30","index":10117,"close":59.98,"high":61.54,"low":59.75,"open":61.37,"volume":26279900},{"timestamp":1588339800,"date":"2020-05-01","index":10118,"close":57.47,"high":59.32,"low":57.31,"open":58.83,"volume":21194800},{"timestamp":1588599000,"date":"2020-05-04","index":10119,"close":57.99,"high":58.07,"low":56.31,"open":57.12,"volume":18957200},{"timestamp":1588685400,"date":"2020-05-05","index":10120,"close":58.75,"high":59.3,"low":58.35,"open":58.79,"volume":17252100},{"timestamp":1588771800,"date":"2020-05-06","index":10121,"close":59.18,"high":59.95,"low":58.94,"open":59.04,"volume":17848700},{"timestamp":1588858200,"date":"2020-05-07","index":10122,"close":59.17,"high":60.1,"low":58.92,"open":59.93,"volume":14733500},{"timestamp":1588944600,"date":"2020-05-08","index":10123,"close":59.67,"high":59.78,"low":59.05,"open":59.67,"volume":20384500}]},{"date":"2020-01-23","estimated":1.25,"reported":1.52,"pre":[{"timestamp":1578493800,"date":"2020-01-08","index":10039,"close":58.97,"high":59.32,"low":58.52,"open":58.89,"volume":23133500},{"timestamp":1578580200,"date":"2020-01-09","index":10040,"close":59.3,"high":59.51,"low":58.83,"open":59.05,"volume":18813300},{"timestamp":1578666600,"date":"2020-01-10","index":10041,"close":58.94,"high":60.08,"low":58.87,"open":59.57,"volume":15200600},{"timestamp":1578925800,"date":"2020-01-13","index":10042,"close":59.59,"high":59.78,"low":59.08,"open":59.17,"volume":16453300},{"timestamp":1579012200,"date":"2020-01-14","index":10043,"close":59.43,"high":59.74,"low":59.19,"open":59.49,"volume":17051200},{"timestamp":1579098600,"date":"2020-01-15","index":10044,"close":58.94,"high":59.65,"low":58.75,"open":59.3,"volume":18498800},{"timestamp":1579185000,"date":"2020-01-16","index":10045,"close":59.66,"high":59.84,"low":59.07,"open":59.26,"volume":21365500},{"timestamp":1579271400,"date":"2020-01-17","index":10046,"close":59.6,"high":60,"low":59.24,"open":59.98,"volume":21803400},{"timestamp":1579617000,"date":"2020-01-21","index":10047,"close":60.55,"high":61.25,"low":59.79,"open":59.81,"volume":28358500},{"timestamp":1579703400,"date":"2020-01-22","index":10048,"close":62.73,"high":62.85,"low":60.97,"open":61.04,"volume":29475100},{"timestamp":1579789800,"date":"2020-01-23","index":10049,"close":63.32,"high":63.71,"low":62.81,"open":62.86,"volume":42778700}],"post":[{"timestamp":1579876200,"date":"2020-01-24","index":10050,"close":68.47,"high":69.29,"low":66.46,"open":66.57,"volume":84711000},{"timestamp":1580135400,"date":"2020-01-27","index":10051,"close":65.69,"high":67.42,"low":65.6,"open":66.72,"volume":30764000},{"timestamp":1580221800,"date":"2020-01-28","index":10052,"close":67.31,"high":67.58,"low":65.94,"open":66.5,"volume":30915400},{"timestamp":1580308200,"date":"2020-01-29","index":10053,"close":66.33,"high":68.06,"low":66.17,"open":67.63,"volume":18055800},{"timestamp":1580394600,"date":"2020-01-30","index":10054,"close":66.47,"high":66.5,"low":64.93,"open":65.64,"volume":18522400},{"timestamp":1580481000,"date":"2020-01-31","index":10055,"close":63.93,"high":65.98,"low":63.67,"open":65.8,"volume":25268400},{"timestamp":1580740200,"date":"2020-02-03","index":10056,"close":64.42,"high":65.04,"low":64.3,"open":64.46,"volume":16646600},{"timestamp":1580826600,"date":"2020-02-04","index":10057,"close":65.46,"high":66.06,"low":64.92,"open":65.77,"volume":20970800},{"timestamp":1580913000,"date":"2020-02-05","index":10058,"close":67.34,"high":67.6,"low":66.13,"open":66.69,"volume":23401400},{"timestamp":1580999400,"date":"2020-02-06","index":10059,"close":67.09,"high":67.4,"low":66.77,"open":67.3,"volume":17408000},{"timestamp":1581085800,"date":"2020-02-07","index":10060,"close":66.02,"high":67.3,"low":66.01,"open":66.86,"volume":18134600}]},{"date":"2019-10-24","estimated":1.24,"reported":1.42,"pre":[{"timestamp":1570714200,"date":"2019-10-10","index":9978,"close":51.11,"high":51.78,"low":50.4,"open":50.41,"volume":13907900},{"timestamp":1570800600,"date":"2019-10-11","index":9979,"close":52.09,"high":52.79,"low":51.82,"open":52,"volume":24072500},{"timestamp":1571059800,"date":"2019-10-14","index":9980,"close":51.64,"high":51.95,"low":51.44,"open":51.9,"volume":15016800},{"timestamp":1571146200,"date":"2019-10-15","index":9981,"close":52.65,"high":53.07,"low":51.83,"open":51.93,"volume":18878100},{"timestamp":1571232600,"date":"2019-10-16","index":9982,"close":52.45,"high":52.56,"low":52.12,"open":52.35,"volume":14769300},{"timestamp":1571319000,"date":"2019-10-17","index":9983,"close":51.86,"high":52.84,"low":51.38,"open":52.64,"volume":16533900},{"timestamp":1571405400,"date":"2019-10-18","index":9984,"close":51.36,"high":51.82,"low":51.03,"open":51.75,"volume":16974100},{"timestamp":1571664600,"date":"2019-10-21","index":9985,"close":52.13,"high":52.17,"low":51.34,"open":51.52,"volume":12189000},{"timestamp":1571751000,"date":"2019-10-22","index":9986,"close":52.01,"high":52.32,"low":51.89,"open":51.9,"volume":13114300},{"timestamp":1571837400,"date":"2019-10-23","index":9987,"close":51.72,"high":51.96,"low":51.2,"open":51.37,"volume":15887500},{"timestamp":1571923800,"date":"2019-10-24","index":9988,"close":52.23,"high":52.43,"low":51.43,"open":52.09,"volume":23413000}],"post":[{"timestamp":1572010200,"date":"2019-10-25","index":9989,"close":56.46,"high":56.61,"low":53.92,"open":54.19,"volume":59767700},{"timestamp":1572269400,"date":"2019-10-28","index":9990,"close":56.76,"high":56.81,"low":56.06,"open":56.38,"volume":32307500},{"timestamp":1572355800,"date":"2019-10-29","index":9991,"close":56.34,"high":57.24,"low":56.24,"open":56.37,"volume":18155800},{"timestamp":1572442200,"date":"2019-10-30","index":9992,"close":56.6,"high":56.63,"low":55.62,"open":56.32,"volume":15248000},{"timestamp":1572528600,"date":"2019-10-31","index":9993,"close":56.53,"high":56.6,"low":55.62,"open":56.33,"volume":19249700},{"timestamp":1572615000,"date":"2019-11-01","index":9994,"close":56.51,"high":56.65,"low":55.62,"open":55.94,"volume":17953500},{"timestamp":1572877800,"date":"2019-11-04","index":9995,"close":57.61,"high":57.8,"low":56.85,"open":56.93,"volume":19068000},{"timestamp":1572964200,"date":"2019-11-05","index":9996,"close":57.55,"high":58.35,"low":57.21,"open":57.47,"volume":20865400},{"timestamp":1573050600,"date":"2019-11-06","index":9997,"close":57.6,"high":57.71,"low":56.98,"open":57.49,"volume":17721000},{"timestamp":1573137000,"date":"2019-11-07","index":9998,"close":58.05,"high":58.55,"low":57.86,"open":58,"volume":16962800},{"timestamp":1573223400,"date":"2019-11-08","index":9999,"close":58.27,"high":58.3,"low":57.31,"open":57.85,"volume":11888900}]},{"date":"2019-07-25","estimated":0.89,"reported":1.06,"pre":[{"timestamp":1562851800,"date":"2019-07-11","index":9914,"close":48.6,"high":48.78,"low":48.31,"open":48.56,"volume":16615100},{"timestamp":1562938200,"date":"2019-07-12","index":9915,"close":49.92,"high":49.93,"low":48.81,"open":49,"volume":20148700},{"timestamp":1563197400,"date":"2019-07-15","index":9916,"close":50.12,"high":50.25,"low":49.77,"open":50,"volume":14345100},{"timestamp":1563283800,"date":"2019-07-16","index":9917,"close":49.17,"high":50,"low":48.96,"open":49.91,"volume":17131400},{"timestamp":1563370200,"date":"2019-07-17","index":9918,"close":49.39,"high":49.7,"low":49.24,"open":49.5,"volume":11928600},{"timestamp":1563456600,"date":"2019-07-18","index":9919,"close":49.94,"high":49.99,"low":48.89,"open":49.28,"volume":15671600},{"timestamp":1563543000,"date":"2019-07-19","index":9920,"close":50.27,"high":50.66,"low":49.91,"open":49.96,"volume":29141100},{"timestamp":1563802200,"date":"2019-07-22","index":9921,"close":51.35,"high":51.52,"low":49.89,"open":50.01,"volume":21688000},{"timestamp":1563888600,"date":"2019-07-23","index":9922,"close":51.75,"high":52,"low":51.3,"open":52,"volume":18413500},{"timestamp":1563975000,"date":"2019-07-24","index":9923,"close":52.92,"high":52.97,"low":51.8,"open":51.98,"volume":20896400},{"timestamp":1564061400,"date":"2019-07-25","index":9924,"close":52.16,"high":52.6,"low":51.88,"open":52.51,"volume":27765400}],"post":[{"timestamp":1564147800,"date":"2019-07-26","index":9925,"close":51.59,"high":53.5,"low":51.53,"open":52.69,"volume":36401500},{"timestamp":1564407000,"date":"2019-07-29","index":9926,"close":52.51,"high":52.56,"low":50.78,"open":51.53,"volume":21897500},{"timestamp":1564493400,"date":"2019-07-30","index":9927,"close":51.7,"high":52.31,"low":51.56,"open":51.71,"volume":16487700},{"timestamp":1564579800,"date":"2019-07-31","index":9928,"close":50.55,"high":51.72,"low":50.05,"open":51.51,"volume":24169800},{"timestamp":1564666200,"date":"2019-08-01","index":9929,"close":49.5,"high":51.89,"low":49.47,"open":50.52,"volume":34020800},{"timestamp":1564752600,"date":"2019-08-02","index":9930,"close":48.68,"high":49.36,"low":48.5,"open":49.09,"volume":27881600},{"timestamp":1565011800,"date":"2019-08-05","index":9931,"close":46.97,"high":47.96,"low":46.57,"open":47.76,"volume":38936600},{"timestamp":1565098200,"date":"2019-08-06","index":9932,"close":46.96,"high":47.56,"low":46.77,"open":47.15,"volume":26119600},{"timestamp":1565184600,"date":"2019-08-07","index":9933,"close":46.73,"high":46.88,"low":45.97,"open":46.3,"volume":29440400},{"timestamp":1565271000,"date":"2019-08-08","index":9934,"close":47.17,"high":47.37,"low":45.91,"open":46.16,"volume":30643700},{"timestamp":1565357400,"date":"2019-08-09","index":9935,"close":45.98,"high":47,"low":45.78,"open":46.94,"volume":24975500}]},{"date":"2019-04-25","estimated":0.87,"reported":0.89,"pre":[{"timestamp":1554903000,"date":"2019-04-10","index":9851,"close":55.75,"high":55.86,"low":55.32,"open":55.32,"volume":13084000},{"timestamp":1554989400,"date":"2019-04-11","index":9852,"close":55.8,"high":56.07,"low":55.63,"open":55.76,"volume":10845800},{"timestamp":1555075800,"date":"2019-04-12","index":9853,"close":56.42,"high":56.49,"low":55.84,"open":56.21,"volume":12910200},{"timestamp":1555335000,"date":"2019-04-15","index":9854,"close":56.28,"high":56.56,"low":55.92,"open":56.46,"volume":11676900},{"timestamp":1555421400,"date":"2019-04-16","index":9855,"close":56.71,"high":57.47,"low":56.07,"open":56.66,"volume":30301900},{"timestamp":1555507800,"date":"2019-04-17","index":9856,"close":58.56,"high":59.59,"low":58.12,"open":58.44,"volume":38788400},{"timestamp":1555594200,"date":"2019-04-18","index":9857,"close":58.49,"high":58.88,"low":58.12,"open":58.71,"volume":20464200},{"timestamp":1555939800,"date":"2019-04-22","index":9858,"close":58.82,"high":58.83,"low":57.88,"open":58.15,"volume":12327500},{"timestamp":1556026200,"date":"2019-04-23","index":9859,"close":58.78,"high":58.98,"low":58.5,"open":58.89,"volume":17739900},{"timestamp":1556112600,"date":"2019-04-24","index":9860,"close":58.72,"high":59.29,"low":58.14,"open":58.52,"volume":17723700},{"timestamp":1556199000,"date":"2019-04-25","index":9861,"close":57.61,"high":58.38,"low":57.23,"open":58.3,"volume":27949900}],"post":[{"timestamp":1556285400,"date":"2019-04-26","index":9862,"close":52.43,"high":53.09,"low":51.52,"open":52.74,"volume":72364500},{"timestamp":1556544600,"date":"2019-04-29","index":9863,"close":51.11,"high":52.43,"low":51,"open":52.17,"volume":42142300},{"timestamp":1556631000,"date":"2019-04-30","index":9864,"close":51.04,"high":51.43,"low":50.87,"open":51,"volume":27130900},{"timestamp":1556717400,"date":"2019-05-01","index":9865,"close":50.76,"high":51.6,"low":50.74,"open":51.1,"volume":20467600},{"timestamp":1556803800,"date":"2019-05-02","index":9866,"close":50.55,"high":51.33,"low":50.12,"open":50.8,"volume":22655400},{"timestamp":1556890200,"date":"2019-05-03","index":9867,"close":51.75,"high":51.82,"low":50.73,"open":51.08,"volume":25656600},{"timestamp":1557149400,"date":"2019-05-06","index":9868,"close":51.22,"high":51.28,"low":50.19,"open":50.25,"volume":26245200},{"timestamp":1557235800,"date":"2019-05-07","index":9869,"close":50.48,"high":50.88,"low":49.93,"open":50.6,"volume":29713400},{"timestamp":1557322200,"date":"2019-05-08","index":9870,"close":49.24,"high":50.79,"low":49.07,"open":50.2,"volume":36812400},{"timestamp":1557408600,"date":"2019-05-09","index":9871,"close":46.62,"high":48.29,"low":46.05,"open":47.9,"volume":59642200},{"timestamp":1557495000,"date":"2019-05-10","index":9872,"close":46.2,"high":46.8,"low":45.1,"open":46.44,"volume":42522800}]},{"date":"2019-01-24","estimated":1.22,"reported":1.28,"pre":[{"timestamp":1547044200,"date":"2019-01-09","index":9788,"close":48.01,"high":48.57,"low":47.78,"open":47.96,"volume":22554500},{"timestamp":1547130600,"date":"2019-01-10","index":9789,"close":48.56,"high":48.65,"low":47.41,"open":47.75,"volume":27202600},{"timestamp":1547217000,"date":"2019-01-11","index":9790,"close":48.93,"high":49.29,"low":48.05,"open":48.1,"volume":21751300},{"timestamp":1547476200,"date":"2019-01-14","index":9791,"close":48.35,"high":48.83,"low":48.3,"open":48.46,"volume":19193900},{"timestamp":1547562600,"date":"2019-01-15","index":9792,"close":48.6,"high":49.13,"low":48.44,"open":48.71,"volume":22480800},{"timestamp":1547649000,"date":"2019-01-16","index":9793,"close":48.13,"high":48.89,"low":48.08,"open":48.6,"volume":19057700},{"timestamp":1547735400,"date":"2019-01-17","index":9794,"close":48.47,"high":48.84,"low":47.91,"open":48,"volume":17448700},{"timestamp":1547821800,"date":"2019-01-18","index":9795,"close":49.19,"high":49.38,"low":48.69,"open":49.11,"volume":29874600},{"timestamp":1548167400,"date":"2019-01-22","index":9796,"close":48.27,"high":48.98,"low":47.87,"open":48.96,"volume":25940700},{"timestamp":1548253800,"date":"2019-01-23","index":9797,"close":47.94,"high":48.8,"low":47.52,"open":48.41,"volume":18960700},{"timestamp":1548340200,"date":"2019-01-24","index":9798,"close":49.76,"high":50.04,"low":48.6,"open":48.7,"volume":50578300}],"post":[{"timestamp":1548426600,"date":"2019-01-25","index":9799,"close":47.04,"high":47.43,"low":45.75,"open":46.85,"volume":86455700},{"timestamp":1548685800,"date":"2019-01-28","index":9800,"close":46.71,"high":46.73,"low":46.05,"open":46.13,"volume":35928700},{"timestamp":1548772200,"date":"2019-01-29","index":9801,"close":46.54,"high":46.97,"low":46.33,"open":46.78,"volume":20988300},{"timestamp":1548858600,"date":"2019-01-30","index":9802,"close":47.54,"high":47.68,"low":46.45,"open":46.68,"volume":26931700},{"timestamp":1548945000,"date":"2019-01-31","index":9803,"close":47.12,"high":47.18,"low":46.1,"open":46.7,"volume":43051300},{"timestamp":1549031400,"date":"2019-02-01","index":9804,"close":48.73,"high":49.05,"low":47.01,"open":47.06,"volume":37442900},{"timestamp":1549290600,"date":"2019-02-04","index":9805,"close":49.22,"high":49.24,"low":48.24,"open":48.62,"volume":20905000},{"timestamp":1549377000,"date":"2019-02-05","index":9806,"close":50.01,"high":50.72,"low":49.18,"open":49.18,"volume":31641600},{"timestamp":1549463400,"date":"2019-02-06","index":9807,"close":49.9,"high":50.64,"low":49.82,"open":49.95,"volume":21647800},{"timestamp":1549549800,"date":"2019-02-07","index":9808,"close":49.23,"high":49.85,"low":48.68,"open":49.5,"volume":27825900},{"timestamp":1549636200,"date":"2019-02-08","index":9809,"close":48.84,"high":49.02,"low":48.01,"open":48.77,"volume":18851200}]},{"date":"2018-10-25","estimated":1.15,"reported":1.4,"pre":[{"timestamp":1539264600,"date":"2018-10-11","index":9728,"close":44.23,"high":45.61,"low":43.73,"open":45.15,"volume":43648800},{"timestamp":1539351000,"date":"2018-10-12","index":9729,"close":44.88,"high":45.34,"low":44.23,"open":45.27,"volume":32087400},{"timestamp":1539610200,"date":"2018-10-15","index":9730,"close":44.53,"high":45.14,"low":44.44,"open":44.63,"volume":21633000},{"timestamp":1539696600,"date":"2018-10-16","index":9731,"close":45.94,"high":46.01,"low":44.83,"open":44.9,"volume":21472000},{"timestamp":1539783000,"date":"2018-10-17","index":9732,"close":45.89,"high":46.33,"low":45.54,"open":46,"volume":23124400},{"timestamp":1539869400,"date":"2018-10-18","index":9733,"close":44.97,"high":45.75,"low":44.83,"open":45.65,"volume":26638800},{"timestamp":1539955800,"date":"2018-10-19","index":9734,"close":44,"high":45.18,"low":43.86,"open":45.02,"volume":28368500},{"timestamp":1540215000,"date":"2018-10-22","index":9735,"close":45.01,"high":45.34,"low":44.1,"open":44.5,"volume":34508800},{"timestamp":1540301400,"date":"2018-10-23","index":9736,"close":44.5,"high":45.09,"low":43.91,"open":44.18,"volume":38590300},{"timestamp":1540387800,"date":"2018-10-24","index":9737,"close":42.42,"high":44.36,"low":42.36,"open":44.16,"volume":33631800},{"timestamp":1540474200,"date":"2018-10-25","index":9738,"close":44.31,"high":44.94,"low":43.28,"open":43.54,"volume":48255300}],"post":[{"timestamp":1540560600,"date":"2018-10-26","index":9739,"close":45.69,"high":46.44,"low":44.7,"open":45.59,"volume":67280400},{"timestamp":1540819800,"date":"2018-10-29","index":9740,"close":45.4,"high":46.75,"low":44.44,"open":46.5,"volume":35732200},{"timestamp":1540906200,"date":"2018-10-30","index":9741,"close":47.76,"high":47.88,"low":45.46,"open":45.53,"volume":43975200},{"timestamp":1540992600,"date":"2018-10-31","index":9742,"close":46.88,"high":48.56,"low":46.83,"open":48.29,"volume":33369100},{"timestamp":1541079000,"date":"2018-11-01","index":9743,"close":48.22,"high":48.47,"low":46.86,"open":46.95,"volume":28335300},{"timestamp":1541165400,"date":"2018-11-02","index":9744,"close":47.11,"high":48.25,"low":46.75,"open":48.13,"volume":30759800},{"timestamp":1541428200,"date":"2018-11-05","index":9745,"close":47.97,"high":48.25,"low":46.92,"open":47.34,"volume":23751200},{"timestamp":1541514600,"date":"2018-11-06","index":9746,"close":47.25,"high":47.92,"low":47.03,"open":47.8,"volume":23839600},{"timestamp":1541601000,"date":"2018-11-07","index":9747,"close":48.72,"high":48.75,"low":47.59,"open":47.63,"volume":29913200},{"timestamp":1541687400,"date":"2018-11-08","index":9748,"close":48.99,"high":49.29,"low":48.46,"open":48.49,"volume":26581700},{"timestamp":1541773800,"date":"2018-11-09","index":9749,"close":48.11,"high":49.03,"low":47.87,"open":48.79,"volume":21761400}]}] diff --git a/data/JNJ_full.json b/data/JNJ_full.json index dcc32ee66..2f10be5ca 100644 --- a/data/JNJ_full.json +++ b/data/JNJ_full.json @@ -1 +1 @@ -[{"date":"2024-07-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.35,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.35,"reported":null,"pre":[],"post":[]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11858,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11293,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":11191,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":11192,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":11193,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10940,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10941,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10942,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10876,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10812,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10749,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10687,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10688,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10689,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10690,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10691,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10599,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10600,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10601,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10602,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10535,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10536,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10537,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10538,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10472,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10473,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10474,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10475,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10348,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10349,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10350,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10351,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10284,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10285,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":10222,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":10097,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":10033,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9970,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9971,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9848,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9849,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9850,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9851,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9852,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9853,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9854,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9855,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9856,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9857,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9784,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9721,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9722,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9682,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9683,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9684,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9471,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9432,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9433,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9345,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9281,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":9218,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":9178,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":9179,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":9180,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":9181,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":9089,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":9090,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":9091,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":9092,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":9093,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":9025,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":9026,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":9027,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":9028,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":9029,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":9030,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8962,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8963,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8964,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8965,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8966,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8967,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8904,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8905,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8906,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8907,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8838,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8839,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8774,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8775,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8776,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8777,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8711,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8712,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8587,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8588,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8523,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8460,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8461,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8423,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8337,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8338,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8273,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8274,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8210,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":8171,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":8172,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":8173,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":8086,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7918,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7919,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7920,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7921,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7922,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7829,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7830,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7831,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7832,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7833,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7765,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7766,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7767,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7768,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7769,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7703,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7704,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7705,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7706,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7707,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7579,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7580,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7581,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7582,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7583,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7515,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]},{"date":"2003-04-15","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]},{"date":"2003-01-21","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":56.81,"high":56.94,"low":56,"open":56,"volume":8743800},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":57.35,"high":57.55,"low":56.36,"open":56.56,"volume":5920900},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":56.06,"high":57.12,"low":55.9,"open":57.1,"volume":6527800},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":55.73,"high":56.37,"low":55.45,"open":56.06,"volume":5548400},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":56.85,"high":57.1,"low":55.92,"open":56.37,"volume":5949800},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":57.2,"high":57.25,"low":56.33,"open":56.85,"volume":5190500},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":56.04,"high":57.2,"low":55.76,"open":57.2,"volume":7579200},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":56.36,"high":56.47,"low":55.59,"open":55.6,"volume":4987800},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":55,"high":56.61,"low":54.87,"open":56.6,"volume":7758700},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":54.68,"high":55.75,"low":54.16,"open":55.7,"volume":7760500},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":54.79,"high":55.15,"low":54.53,"open":54.69,"volume":5628700}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":53.99,"high":56,"low":53.8,"open":55.3,"volume":9805400},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":54,"high":54.74,"low":53.43,"open":53.99,"volume":9650200},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":54.8,"high":54.95,"low":54.25,"open":54.45,"volume":6783600},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":53.61,"high":54.9,"low":53.17,"open":54.81,"volume":7866700},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":52.18,"high":53.45,"low":51.7,"open":53.05,"volume":10544800},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":53.04,"high":53.11,"low":51.74,"open":52.8,"volume":7595000},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":52.4,"high":52.9,"low":51.8,"open":52.25,"volume":9095300},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":51.54,"high":52.55,"low":51.54,"open":52.27,"volume":7733300},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":53.61,"high":53.8,"low":51.75,"open":52.1,"volume":9962800},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":53.34,"high":53.85,"low":52.96,"open":53.5,"volume":5852600},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":52.76,"high":53,"low":51.61,"open":52.51,"volume":7022900}]},{"date":"2002-10-15","estimated":0.59,"reported":0.57,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7328,"close":54.08,"high":54.79,"low":53.7,"open":54.25,"volume":9658600},{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":56.3,"high":56.3,"low":54.3,"open":54.95,"volume":10937400},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":58.3,"high":58.9,"low":57.51,"open":57.51,"volume":14252400},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":57.98,"high":59.11,"low":57.25,"open":58.45,"volume":9910400},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":56.95,"high":58.08,"low":56.49,"open":57.98,"volume":8789500},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":56.7,"high":58.23,"low":56.51,"open":56.95,"volume":7987000},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":58.49,"high":58.95,"low":56.88,"open":57.4,"volume":9291600},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":56.2,"high":57.75,"low":55.66,"open":57.5,"volume":13585700},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":56.8,"high":57.06,"low":54.6,"open":55.5,"volume":10439800},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":56.7,"high":57.25,"low":55.31,"open":57.03,"volume":11088200},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":57.83,"high":57.9,"low":56.71,"open":56.71,"volume":8537200}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":59.56,"high":59.78,"low":57.44,"open":58.85,"volume":16208800},{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":58.9,"high":59.8,"low":58.35,"open":59.3,"volume":8431200},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":60.2,"high":60.2,"low":59.05,"open":59.5,"volume":7710900},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":59.35,"high":60,"low":59.2,"open":59.4,"volume":8034900},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":61.11,"high":61.3,"low":59.41,"open":59.5,"volume":9120500},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":59.82,"high":61.11,"low":58.2,"open":60.67,"volume":13097000},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":57.95,"high":59.1,"low":56.75,"open":58.82,"volume":12622700},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":57.71,"high":58.77,"low":56.7,"open":57.95,"volume":7484100},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":57.76,"high":58.15,"low":57.09,"open":57.72,"volume":6248800},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":57.27,"high":58.16,"low":56.9,"open":57.98,"volume":4633100},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":56.25,"high":57.38,"low":55.86,"open":57.02,"volume":7658100}]},{"date":"2002-07-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":52.26,"high":54.33,"low":52.25,"open":53.85,"volume":14696800},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":50.5,"high":52.25,"low":50.26,"open":51.7,"volume":11162500},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":51.61,"high":52,"low":50.55,"open":51.35,"volume":13270100},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":52.95,"high":53.1,"low":51.55,"open":52,"volume":9639300},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":54.59,"high":54.85,"low":52.79,"open":52.95,"volume":4462400},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":53.58,"high":54.75,"low":53.45,"open":54.6,"volume":9284600},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":52.62,"high":54,"low":52.1,"open":53.68,"volume":9961700},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":50.3,"high":52.1,"low":49.79,"open":52.1,"volume":16242700},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":50.98,"high":51.15,"low":49.1,"open":49.1,"volume":15809200},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":50.5,"high":51.38,"low":49.44,"open":51.38,"volume":9013200},{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":49,"high":49.69,"low":45.56,"open":49.5,"volume":20573100}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":50.1,"high":51.85,"low":48.8,"open":49.4,"volume":13834600},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":51.24,"high":52.3,"low":50.11,"open":51.7,"volume":9856000},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":49.73,"high":51.35,"low":49.55,"open":50.82,"volume":10158700},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":41.85,"high":44.1,"low":41.45,"open":41.5,"volume":50702400},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":42.53,"high":43.6,"low":41.4,"open":41.6,"volume":26346200},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":44.08,"high":45.7,"low":42.9,"open":43.1,"volume":20166800},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":47.7,"high":48.8,"low":44,"open":44.16,"volume":21613600},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":48.7,"high":49.95,"low":46.85,"open":47.65,"volume":14378200},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":49.61,"high":49.7,"low":48.4,"open":49.45,"volume":10629900},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":51.26,"high":51.4,"low":48.9,"open":50,"volume":14282100},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":50.94,"high":52,"low":50.2,"open":50.55,"volume":15269400}]},{"date":"2002-04-16","estimated":0.58,"reported":0.59,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":7201,"close":64.61,"high":65.29,"low":64.15,"open":64.2,"volume":8185800},{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":64.45,"high":65.04,"low":64.16,"open":64.4,"volume":5218200},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":64.02,"high":64.8,"low":63.8,"open":64.7,"volume":6996500},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":63.48,"high":64.25,"low":63.02,"open":63.52,"volume":8472200},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":63.05,"high":63.73,"low":62.8,"open":63.48,"volume":7208300},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":63.38,"high":63.54,"low":62.55,"open":62.8,"volume":6099300},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":63,"high":63.8,"low":62.91,"open":63.74,"volume":7770700},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":63.44,"high":63.5,"low":62.8,"open":62.91,"volume":7254400},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":62.7,"high":63.69,"low":62.7,"open":63.24,"volume":7491900},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":62.67,"high":62.85,"low":61.9,"open":62.7,"volume":6372500},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":62.16,"high":63.2,"low":61.78,"open":63.1,"volume":6677300}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":63.26,"high":63.95,"low":62.02,"open":63,"volume":9999000},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":62.52,"high":63.47,"low":62.06,"open":62.8,"volume":9971400},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":64.29,"high":64.49,"low":62.4,"open":62.52,"volume":8094900},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":64.49,"high":64.75,"low":64.1,"open":64.7,"volume":6608500},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":63.34,"high":64.34,"low":63.07,"open":64.21,"volume":7123600},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":62.8,"high":63.95,"low":62.71,"open":63.59,"volume":6699100},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":63.61,"high":64.83,"low":63.13,"open":63.19,"volume":6929700},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":63.4,"high":64.4,"low":63.3,"open":63.45,"volume":6789100},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":63.61,"high":64.44,"low":63.15,"open":63.24,"volume":5438400},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":62.91,"high":63.9,"low":62.91,"open":63.3,"volume":6343300},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":63.86,"high":64.3,"low":62.83,"open":62.92,"volume":8313800}]},{"date":"2002-01-22","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":58.14,"high":58.9,"low":57.95,"open":58.68,"volume":4778400},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":57.87,"high":58.5,"low":57.76,"open":57.9,"volume":4509300},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":57.49,"high":58.1,"low":57,"open":58.08,"volume":4505900},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":56.91,"high":57.8,"low":56.75,"open":56.95,"volume":6491400},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":58.28,"high":58.39,"low":56.6,"open":56.67,"volume":5305900},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":58.23,"high":58.42,"low":57.75,"open":58.08,"volume":5158500},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":58.92,"high":59.32,"low":58.46,"open":58.68,"volume":5401200},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":59.17,"high":59.43,"low":58.64,"open":59.13,"volume":6218100},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":59.58,"high":59.99,"low":59.18,"open":59.34,"volume":6373800},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":59.83,"high":59.98,"low":59.22,"open":59.58,"volume":5591900},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":59.7,"high":60.1,"low":59.62,"open":59.83,"volume":8949200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":59.12,"high":59.85,"low":58.52,"open":59.71,"volume":9612600},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":58.78,"high":59.27,"low":58.38,"open":59.13,"volume":7261200},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":58.04,"high":58.21,"low":57.74,"open":58,"volume":6873700},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":57.65,"high":58.2,"low":57.6,"open":58.05,"volume":5527000},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":57.81,"high":57.98,"low":57.37,"open":57.51,"volume":5286700},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":57.18,"high":58.74,"low":56.82,"open":57.9,"volume":5898700},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":57.2,"high":57.69,"low":56.9,"open":57.2,"volume":7920200},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":57.51,"high":57.55,"low":56.81,"open":57.21,"volume":6754000},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":57.6,"high":58.33,"low":57.26,"open":57.26,"volume":5901100},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":56.31,"high":57.71,"low":56,"open":57.55,"volume":7657400},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":55.5,"high":56.35,"low":54.7,"open":55.51,"volume":12762300}]},{"date":"2001-10-16","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":55.42,"high":55.45,"low":54.55,"open":55.4,"volume":8417200},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":54.99,"high":55.15,"low":53.76,"open":54.55,"volume":9826400},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":54.27,"high":54.45,"low":53.05,"open":54.1,"volume":10885800},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":54.45,"high":55.25,"low":54.28,"open":55,"volume":8284000},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":54.7,"high":55.7,"low":54.56,"open":54.6,"volume":6698900},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":55.77,"high":56.08,"low":55.05,"open":55.25,"volume":5459000},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":55.44,"high":55.8,"low":55.12,"open":55.75,"volume":4072300},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":56.04,"high":56.23,"low":55,"open":55.06,"volume":6301500},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":54.94,"high":55.43,"low":53.9,"open":55.15,"volume":10660100},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":55.35,"high":55.48,"low":54.3,"open":54.5,"volume":5597700},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":55.72,"high":55.72,"low":54.86,"open":55.15,"volume":4815600}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":56.77,"high":57.1,"low":55.7,"open":56,"volume":14154300},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":57.77,"high":58.15,"low":57,"open":57.45,"volume":12369400},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":58.08,"high":58.4,"low":57.65,"open":58,"volume":8906800},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":58.42,"high":58.6,"low":57.8,"open":58.08,"volume":7054800},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":58.97,"high":59.08,"low":58.2,"open":58.21,"volume":9164400},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":58.85,"high":59.32,"low":58.42,"open":58.98,"volume":7230900},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":59.26,"high":59.66,"low":58.75,"open":58.86,"volume":8644000},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":58.97,"high":59.08,"low":57.8,"open":58.8,"volume":6093800},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":58.67,"high":58.99,"low":58.25,"open":58.8,"volume":5503500},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":58.56,"high":59.47,"low":58.07,"open":58.15,"volume":6316900},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":57.85,"high":59.1,"low":57.7,"open":58.81,"volume":8137200}]},{"date":"2001-07-17","estimated":0.53,"reported":0.51,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":7017,"close":49.96,"high":52.31,"low":49.13,"open":52.01,"volume":15867200},{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":51.19,"high":51.94,"low":50.1,"open":50.1,"volume":9186000},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":51.04,"high":51.3,"low":50.67,"open":51.2,"volume":3207200},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":50.91,"high":51.04,"low":50.5,"open":50.51,"volume":4802400},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":50.41,"high":50.65,"low":50,"open":50.58,"volume":5774700},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":52.12,"high":52.25,"low":50.18,"open":51,"volume":8930300},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":52.5,"high":52.85,"low":51.5,"open":51.95,"volume":8461800},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":53.35,"high":53.7,"low":52.6,"open":53,"volume":12541900},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":52.84,"high":53.74,"low":52.58,"open":53.49,"volume":11805700},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":53.05,"high":53.63,"low":52.6,"open":52.6,"volume":5603800},{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":53.73,"high":54,"low":52.82,"open":53.05,"volume":6763900}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":54.91,"high":54.98,"low":52,"open":53.06,"volume":12244400},{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":54.4,"high":54.92,"low":53.8,"open":54.78,"volume":12274300},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":54.2,"high":54.92,"low":53.76,"open":54.7,"volume":9300600},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":54.49,"high":54.89,"low":53.61,"open":53.87,"volume":7102300},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":53.6,"high":54.35,"low":53.41,"open":54.24,"volume":5013800},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":52.71,"high":53.94,"low":52.63,"open":53.3,"volume":7183500},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":52.7,"high":53.25,"low":52.15,"open":52.85,"volume":9277100},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":53.19,"high":53.45,"low":52.1,"open":52.1,"volume":6024700},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":53.01,"high":53.53,"low":52.76,"open":53.2,"volume":4689600},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":52.92,"high":53.15,"low":52.15,"open":53.02,"volume":5332100},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":54.1,"high":54.39,"low":52.65,"open":52.92,"volume":8646900}]},{"date":"2001-04-17","estimated":0.52,"reported":0.5,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6954,"close":43.74,"high":44.62,"low":43.61,"open":44.5,"volume":15620600},{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":43.66,"high":43.8,"low":43.01,"open":43.75,"volume":11472600},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":43.06,"high":43.85,"low":42.9,"open":43.35,"volume":11116400},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":43.46,"high":43.74,"low":42.6,"open":43.06,"volume":12378800},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":44.44,"high":44.5,"low":43.04,"open":43.46,"volume":13455200},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":45.19,"high":45.75,"low":44.26,"open":44.35,"volume":14415200},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":45.62,"high":45.62,"low":45.09,"open":45.42,"volume":10147000},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":46.01,"high":46.25,"low":45.45,"open":46.2,"volume":16289800},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":45.42,"high":46.03,"low":45.15,"open":45.76,"volume":15299000},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":45.47,"high":45.7,"low":45.06,"open":45.08,"volume":10868200},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":46.3,"high":46.45,"low":45.51,"open":45.75,"volume":6262600}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":47.22,"high":47.33,"low":46.41,"open":46.42,"volume":10087600},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":46.97,"high":47.22,"low":45.84,"open":47.22,"volume":12834000},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":46.42,"high":46.63,"low":45.86,"open":46.63,"volume":7371600},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":46.06,"high":46.35,"low":45.46,"open":45.96,"volume":8518200},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":45.95,"high":46.55,"low":45.44,"open":46.17,"volume":6461200},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":46.26,"high":46.44,"low":46.03,"open":46.25,"volume":7869400},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":47,"high":47.09,"low":46.25,"open":46.26,"volume":6494000},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":47.78,"high":47.85,"low":46.29,"open":46.88,"volume":10850000},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":47.69,"high":47.85,"low":47.2,"open":47.78,"volume":8747000},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":48.24,"high":48.35,"low":47.9,"open":47.95,"volume":8663000},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":48.4,"high":48.79,"low":48.13,"open":48.3,"volume":9147400}]},{"date":"2001-01-23","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978705000,"date":"2001-01-05","index":6896,"close":48.94,"high":49.94,"low":47.88,"open":48.72,"volume":9277200},{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":48.88,"high":49.75,"low":48.5,"open":48.59,"volume":5520200},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":49.22,"high":49.5,"low":48.72,"open":49,"volume":6376600},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":47.94,"high":49.5,"low":47.69,"open":49.47,"volume":7524200},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":46.22,"high":48.22,"low":46.09,"open":48,"volume":8410400},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":47.28,"high":47.41,"low":46.5,"open":46.5,"volume":6772800},{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":47.09,"high":47.47,"low":46.78,"open":47.09,"volume":6100600},{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":45.84,"high":47.06,"low":45.63,"open":47.03,"volume":7827200},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":47,"high":47.47,"low":46.28,"open":46.31,"volume":9340000},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":47.06,"high":47.34,"low":46.38,"open":46.44,"volume":7885600},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":47.16,"high":47.97,"low":46.91,"open":47.63,"volume":7377000}],"post":[{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":46.34,"high":47.44,"low":46.25,"open":47.16,"volume":8487200},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":45.28,"high":45.88,"low":45.19,"open":45.84,"volume":11063000},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":45.88,"high":46.16,"low":45.25,"open":45.31,"volume":7904400},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":45.97,"high":46.75,"low":45.88,"open":46.38,"volume":6638000},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":45.8,"high":46.5,"low":45.76,"open":46.25,"volume":5201200},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":45.8,"high":46.5,"low":45.76,"open":46,"volume":5023400},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":46.56,"high":46.69,"low":45.35,"open":46.49,"volume":8595200},{"timestamp":981037800,"date":"2001-02-01","index":6914,"close":46.94,"high":47.17,"low":46.56,"open":46.56,"volume":6213200},{"timestamp":981124200,"date":"2001-02-02","index":6915,"close":47.55,"high":47.81,"low":47.24,"open":47.25,"volume":6524600},{"timestamp":981383400,"date":"2001-02-05","index":6916,"close":46.97,"high":47.88,"low":46.85,"open":47.67,"volume":5671400},{"timestamp":981469800,"date":"2001-02-06","index":6917,"close":46.71,"high":47.2,"low":46.6,"open":46.97,"volume":5153800}]},{"date":"2000-10-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6830,"close":46.59,"high":47.13,"low":46.13,"open":47.09,"volume":4207200},{"timestamp":970579800,"date":"2000-10-03","index":6831,"close":46.25,"high":46.91,"low":45.97,"open":46.53,"volume":4397600},{"timestamp":970666200,"date":"2000-10-04","index":6832,"close":45.16,"high":46.88,"low":45.16,"open":46,"volume":6850000},{"timestamp":970752600,"date":"2000-10-05","index":6833,"close":46.53,"high":46.88,"low":45.56,"open":45.75,"volume":6472200},{"timestamp":970839000,"date":"2000-10-06","index":6834,"close":46.16,"high":47.06,"low":45.63,"open":46.47,"volume":4672800},{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":45.66,"high":46.5,"low":45.63,"open":46.16,"volume":2914000},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":47.31,"high":47.5,"low":45.78,"open":46.19,"volume":6103600},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":48,"high":48.13,"low":47.19,"open":47.59,"volume":7882200},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":48.5,"high":48.75,"low":47.31,"open":47.91,"volume":9278600},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":47.91,"high":48.75,"low":47.81,"open":48.56,"volume":9105600},{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":48.47,"high":48.66,"low":47.69,"open":47.91,"volume":5601600}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":48.53,"high":48.72,"low":47.69,"open":48,"volume":9024200},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":47.13,"high":48.38,"low":47.03,"open":47.75,"volume":7048800},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":45.88,"high":46.78,"low":45.44,"open":46.25,"volume":10959000},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":45.94,"high":46.38,"low":45.53,"open":45.75,"volume":6252000},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":45.78,"high":46.69,"low":45.78,"open":46,"volume":7210800},{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":45.84,"high":46.22,"low":45.31,"open":45.81,"volume":6149600},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":46.97,"high":47.47,"low":45.78,"open":45.84,"volume":7639600},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":46.56,"high":47.44,"low":46.53,"open":46.88,"volume":4969400},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":46.38,"high":46.91,"low":46.13,"open":46.47,"volume":3907000},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":47.19,"high":47.28,"low":46.41,"open":46.81,"volume":4388000},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":46.06,"high":46.94,"low":45.75,"open":46.94,"volume":6975600}]},{"date":"2000-07-18","estimated":0.46,"reported":0.47,"pre":[{"timestamp":962371800,"date":"2000-06-30","index":6766,"close":50.94,"high":50.99,"low":48.22,"open":49,"volume":16086600},{"timestamp":962631000,"date":"2000-07-03","index":6767,"close":50.53,"high":50.63,"low":49.97,"open":50.63,"volume":4770200},{"timestamp":962803800,"date":"2000-07-05","index":6768,"close":50.5,"high":50.72,"low":49.94,"open":50.41,"volume":7304400},{"timestamp":962890200,"date":"2000-07-06","index":6769,"close":49.84,"high":50.19,"low":49.59,"open":50,"volume":5789800},{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":49.88,"high":50.44,"low":49.66,"open":49.75,"volume":6498200},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":50.09,"high":50.44,"low":49.91,"open":50.38,"volume":4346000},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":50.09,"high":50.22,"low":49.5,"open":49.69,"volume":6781800},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":49.03,"high":49.78,"low":49,"open":49.63,"volume":5671800},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":47.63,"high":48.78,"low":47.5,"open":48.75,"volume":7650600},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":45.91,"high":46.41,"low":45.53,"open":46.38,"volume":12577600},{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":47.17,"high":47.88,"low":46.25,"open":46.5,"volume":8803200}],"post":[{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":47.5,"high":47.72,"low":47.19,"open":47.22,"volume":8284800},{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":46.59,"high":47.84,"low":46.38,"open":47.44,"volume":5364600},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":45.94,"high":46.63,"low":45.81,"open":46.63,"volume":5939200},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":46.13,"high":46.72,"low":45.5,"open":45.94,"volume":7617800},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":47.23,"high":47.69,"low":46.16,"open":46.16,"volume":5676000},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":46.75,"high":47.38,"low":46.38,"open":47.28,"volume":5873200},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":45.13,"high":46.75,"low":45.13,"open":46.75,"volume":7351000},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":45.93,"high":46.47,"low":45.31,"open":45.38,"volume":6578800},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":46.83,"high":46.84,"low":46.09,"open":46.44,"volume":4837200},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":46.53,"high":46.97,"low":46.25,"open":46.84,"volume":6331600},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":47.41,"high":47.5,"low":46.19,"open":46.25,"volume":5039800}]},{"date":"2000-04-18","estimated":0.45,"reported":0.47,"pre":[{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":36.13,"high":36.38,"low":35,"open":35.31,"volume":11106800},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":38.38,"high":38.38,"low":36.53,"open":36.59,"volume":22024200},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":38.75,"high":38.75,"low":37.38,"open":38,"volume":14044800},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":37.44,"high":38.66,"low":37.16,"open":38.63,"volume":8297000},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":37.03,"high":38.19,"low":36.91,"open":38.13,"volume":6315000},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":38,"high":38.25,"low":37.34,"open":37.41,"volume":8393600},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":39.13,"high":39.19,"low":37.81,"open":38,"volume":8903800},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":38.5,"high":39.69,"low":38.03,"open":38.84,"volume":7528200},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":38.13,"high":38.47,"low":37.38,"open":38.03,"volume":7071400},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":36.66,"high":37.81,"low":36.28,"open":37.56,"volume":8469200},{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":38.75,"high":39,"low":37.75,"open":37.81,"volume":11978200}],"post":[{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":40.75,"high":41,"low":39.63,"open":40,"volume":14995000},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":41.13,"high":41.31,"low":40.34,"open":40.75,"volume":7797600},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":40.81,"high":41.47,"low":40.63,"open":41.06,"volume":5635400},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":41.94,"high":42.22,"low":40.75,"open":40.75,"volume":7205600},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":42.16,"high":42.22,"low":41.31,"open":41.84,"volume":5635600},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":41.38,"high":42.03,"low":41,"open":42.03,"volume":5480000},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":41.5,"high":41.69,"low":40.91,"open":41.13,"volume":4756600},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":41.25,"high":41.5,"low":40.97,"open":41.38,"volume":5149400},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":41.34,"high":42.22,"low":40.94,"open":41.13,"volume":5819600},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":42.09,"high":42.28,"low":41.03,"open":41.06,"volume":5156800},{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":41.63,"high":42.47,"low":41.5,"open":42.06,"volume":5079000}]}] +[{"date":"2024-07-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.51,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.51,"reported":null,"pre":[],"post":[]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11858,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11293,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":11191,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":11192,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":11193,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10940,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10941,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10942,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10876,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10812,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10749,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10687,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10688,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10689,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10690,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10691,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10599,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10600,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10601,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10602,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10535,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10536,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10537,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10538,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10472,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10473,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10474,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10475,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10348,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10349,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10350,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10351,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10284,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10285,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":10222,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":10097,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":10033,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9970,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9971,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9848,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9849,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9850,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9851,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9852,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9853,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9854,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9855,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9856,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9857,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9784,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9721,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9722,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9682,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9683,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9684,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9471,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9432,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9433,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9345,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9281,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":9218,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":9178,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":9179,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":9180,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":9181,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":9089,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":9090,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":9091,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":9092,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":9093,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":9025,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":9026,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":9027,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":9028,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":9029,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":9030,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8962,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8963,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8964,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8965,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8966,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8967,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8904,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8905,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8906,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8907,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8838,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8839,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8774,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8775,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8776,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8777,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8711,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8712,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8587,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8588,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8523,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8460,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8461,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8423,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8337,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8338,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8273,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8274,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8210,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":8171,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":8172,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":8173,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":8086,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7918,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7919,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7920,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7921,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7922,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7829,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7830,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7831,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7832,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7833,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7765,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7766,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7767,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7768,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7769,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7703,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7704,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7705,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7706,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7707,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7579,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7580,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7581,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7582,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7583,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7515,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]},{"date":"2003-04-15","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":57.87,"high":58.45,"low":56.75,"open":56.75,"volume":9597600},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":58.42,"high":58.6,"low":57.68,"open":57.87,"volume":7793200},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":58.41,"high":58.68,"low":57.78,"open":58.27,"volume":8450400},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":57.46,"high":58.39,"low":57.24,"open":57.92,"volume":7423500},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":57.84,"high":58,"low":57.35,"open":57.51,"volume":6748300},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":57.33,"high":59.08,"low":57.2,"open":57.84,"volume":7225600},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":57.5,"high":58,"low":57.2,"open":57.58,"volume":5420100},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":57.26,"high":58.1,"low":57.02,"open":57.02,"volume":6111200},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":57.21,"high":57.72,"low":56.71,"open":57.72,"volume":6612800},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":57.38,"high":58.14,"low":57.33,"open":57.72,"volume":5898700},{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":57.78,"high":57.99,"low":57.25,"open":57.39,"volume":4927300}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":55.98,"high":57.2,"low":55.5,"open":56.5,"volume":13151900},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":54.39,"high":56.2,"low":53.95,"open":55.98,"volume":14857600},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":55.01,"high":55.44,"low":54.5,"open":54.5,"volume":7654900},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":55.36,"high":55.9,"low":55.04,"open":55.52,"volume":5406400},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":56.09,"high":56.4,"low":54.72,"open":54.75,"volume":7359300},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":56.8,"high":57,"low":56.05,"open":56.2,"volume":6474800},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":57.5,"high":57.87,"low":56.38,"open":57.41,"volume":12304400},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":56.21,"high":57.66,"low":55.8,"open":57.5,"volume":8366100},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":57.01,"high":57.33,"low":56.2,"open":56.3,"volume":4361100},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":56.89,"high":57.21,"low":56.5,"open":56.85,"volume":5867500},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":56.36,"high":56.84,"low":56.17,"open":56.34,"volume":6948000}]},{"date":"2003-01-21","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":56.81,"high":56.94,"low":56,"open":56,"volume":8743800},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":57.35,"high":57.55,"low":56.36,"open":56.56,"volume":5920900},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":56.06,"high":57.12,"low":55.9,"open":57.1,"volume":6527800},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":55.73,"high":56.37,"low":55.45,"open":56.06,"volume":5548400},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":56.85,"high":57.1,"low":55.92,"open":56.37,"volume":5949800},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":57.2,"high":57.25,"low":56.33,"open":56.85,"volume":5190500},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":56.04,"high":57.2,"low":55.76,"open":57.2,"volume":7579200},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":56.36,"high":56.47,"low":55.59,"open":55.6,"volume":4987800},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":55,"high":56.61,"low":54.87,"open":56.6,"volume":7758700},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":54.68,"high":55.75,"low":54.16,"open":55.7,"volume":7760500},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":54.79,"high":55.15,"low":54.53,"open":54.69,"volume":5628700}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":53.99,"high":56,"low":53.8,"open":55.3,"volume":9805400},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":54,"high":54.74,"low":53.43,"open":53.99,"volume":9650200},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":54.8,"high":54.95,"low":54.25,"open":54.45,"volume":6783600},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":53.61,"high":54.9,"low":53.17,"open":54.81,"volume":7866700},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":52.18,"high":53.45,"low":51.7,"open":53.05,"volume":10544800},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":53.04,"high":53.11,"low":51.74,"open":52.8,"volume":7595000},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":52.4,"high":52.9,"low":51.8,"open":52.25,"volume":9095300},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":51.54,"high":52.55,"low":51.54,"open":52.27,"volume":7733300},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":53.61,"high":53.8,"low":51.75,"open":52.1,"volume":9962800},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":53.34,"high":53.85,"low":52.96,"open":53.5,"volume":5852600},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":52.76,"high":53,"low":51.61,"open":52.51,"volume":7022900}]},{"date":"2002-10-15","estimated":0.59,"reported":0.57,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7328,"close":54.08,"high":54.79,"low":53.7,"open":54.25,"volume":9658600},{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":56.3,"high":56.3,"low":54.3,"open":54.95,"volume":10937400},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":58.3,"high":58.9,"low":57.51,"open":57.51,"volume":14252400},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":57.98,"high":59.11,"low":57.25,"open":58.45,"volume":9910400},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":56.95,"high":58.08,"low":56.49,"open":57.98,"volume":8789500},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":56.7,"high":58.23,"low":56.51,"open":56.95,"volume":7987000},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":58.49,"high":58.95,"low":56.88,"open":57.4,"volume":9291600},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":56.2,"high":57.75,"low":55.66,"open":57.5,"volume":13585700},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":56.8,"high":57.06,"low":54.6,"open":55.5,"volume":10439800},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":56.7,"high":57.25,"low":55.31,"open":57.03,"volume":11088200},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":57.83,"high":57.9,"low":56.71,"open":56.71,"volume":8537200}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":59.56,"high":59.78,"low":57.44,"open":58.85,"volume":16208800},{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":58.9,"high":59.8,"low":58.35,"open":59.3,"volume":8431200},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":60.2,"high":60.2,"low":59.05,"open":59.5,"volume":7710900},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":59.35,"high":60,"low":59.2,"open":59.4,"volume":8034900},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":61.11,"high":61.3,"low":59.41,"open":59.5,"volume":9120500},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":59.82,"high":61.11,"low":58.2,"open":60.67,"volume":13097000},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":57.95,"high":59.1,"low":56.75,"open":58.82,"volume":12622700},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":57.71,"high":58.77,"low":56.7,"open":57.95,"volume":7484100},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":57.76,"high":58.15,"low":57.09,"open":57.72,"volume":6248800},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":57.27,"high":58.16,"low":56.9,"open":57.98,"volume":4633100},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":56.25,"high":57.38,"low":55.86,"open":57.02,"volume":7658100}]},{"date":"2002-07-16","estimated":0.58,"reported":0.6,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":52.26,"high":54.33,"low":52.25,"open":53.85,"volume":14696800},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":50.5,"high":52.25,"low":50.26,"open":51.7,"volume":11162500},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":51.61,"high":52,"low":50.55,"open":51.35,"volume":13270100},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":52.95,"high":53.1,"low":51.55,"open":52,"volume":9639300},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":54.59,"high":54.85,"low":52.79,"open":52.95,"volume":4462400},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":53.58,"high":54.75,"low":53.45,"open":54.6,"volume":9284600},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":52.62,"high":54,"low":52.1,"open":53.68,"volume":9961700},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":50.3,"high":52.1,"low":49.79,"open":52.1,"volume":16242700},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":50.98,"high":51.15,"low":49.1,"open":49.1,"volume":15809200},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":50.5,"high":51.38,"low":49.44,"open":51.38,"volume":9013200},{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":49,"high":49.69,"low":45.56,"open":49.5,"volume":20573100}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":50.1,"high":51.85,"low":48.8,"open":49.4,"volume":13834600},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":51.24,"high":52.3,"low":50.11,"open":51.7,"volume":9856000},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":49.73,"high":51.35,"low":49.55,"open":50.82,"volume":10158700},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":41.85,"high":44.1,"low":41.45,"open":41.5,"volume":50702400},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":42.53,"high":43.6,"low":41.4,"open":41.6,"volume":26346200},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":44.08,"high":45.7,"low":42.9,"open":43.1,"volume":20166800},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":47.7,"high":48.8,"low":44,"open":44.16,"volume":21613600},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":48.7,"high":49.95,"low":46.85,"open":47.65,"volume":14378200},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":49.61,"high":49.7,"low":48.4,"open":49.45,"volume":10629900},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":51.26,"high":51.4,"low":48.9,"open":50,"volume":14282100},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":50.94,"high":52,"low":50.2,"open":50.55,"volume":15269400}]},{"date":"2002-04-16","estimated":0.58,"reported":0.59,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":7201,"close":64.61,"high":65.29,"low":64.15,"open":64.2,"volume":8185800},{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":64.45,"high":65.04,"low":64.16,"open":64.4,"volume":5218200},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":64.02,"high":64.8,"low":63.8,"open":64.7,"volume":6996500},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":63.48,"high":64.25,"low":63.02,"open":63.52,"volume":8472200},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":63.05,"high":63.73,"low":62.8,"open":63.48,"volume":7208300},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":63.38,"high":63.54,"low":62.55,"open":62.8,"volume":6099300},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":63,"high":63.8,"low":62.91,"open":63.74,"volume":7770700},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":63.44,"high":63.5,"low":62.8,"open":62.91,"volume":7254400},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":62.7,"high":63.69,"low":62.7,"open":63.24,"volume":7491900},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":62.67,"high":62.85,"low":61.9,"open":62.7,"volume":6372500},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":62.16,"high":63.2,"low":61.78,"open":63.1,"volume":6677300}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":63.26,"high":63.95,"low":62.02,"open":63,"volume":9999000},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":62.52,"high":63.47,"low":62.06,"open":62.8,"volume":9971400},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":64.29,"high":64.49,"low":62.4,"open":62.52,"volume":8094900},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":64.49,"high":64.75,"low":64.1,"open":64.7,"volume":6608500},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":63.34,"high":64.34,"low":63.07,"open":64.21,"volume":7123600},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":62.8,"high":63.95,"low":62.71,"open":63.59,"volume":6699100},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":63.61,"high":64.83,"low":63.13,"open":63.19,"volume":6929700},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":63.4,"high":64.4,"low":63.3,"open":63.45,"volume":6789100},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":63.61,"high":64.44,"low":63.15,"open":63.24,"volume":5438400},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":62.91,"high":63.9,"low":62.91,"open":63.3,"volume":6343300},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":63.86,"high":64.3,"low":62.83,"open":62.92,"volume":8313800}]},{"date":"2002-01-22","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":58.14,"high":58.9,"low":57.95,"open":58.68,"volume":4778400},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":57.87,"high":58.5,"low":57.76,"open":57.9,"volume":4509300},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":57.49,"high":58.1,"low":57,"open":58.08,"volume":4505900},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":56.91,"high":57.8,"low":56.75,"open":56.95,"volume":6491400},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":58.28,"high":58.39,"low":56.6,"open":56.67,"volume":5305900},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":58.23,"high":58.42,"low":57.75,"open":58.08,"volume":5158500},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":58.92,"high":59.32,"low":58.46,"open":58.68,"volume":5401200},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":59.17,"high":59.43,"low":58.64,"open":59.13,"volume":6218100},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":59.58,"high":59.99,"low":59.18,"open":59.34,"volume":6373800},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":59.83,"high":59.98,"low":59.22,"open":59.58,"volume":5591900},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":59.7,"high":60.1,"low":59.62,"open":59.83,"volume":8949200}],"post":[{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":59.12,"high":59.85,"low":58.52,"open":59.71,"volume":9612600},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":58.78,"high":59.27,"low":58.38,"open":59.13,"volume":7261200},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":58.04,"high":58.21,"low":57.74,"open":58,"volume":6873700},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":57.65,"high":58.2,"low":57.6,"open":58.05,"volume":5527000},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":57.81,"high":57.98,"low":57.37,"open":57.51,"volume":5286700},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":57.18,"high":58.74,"low":56.82,"open":57.9,"volume":5898700},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":57.2,"high":57.69,"low":56.9,"open":57.2,"volume":7920200},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":57.51,"high":57.55,"low":56.81,"open":57.21,"volume":6754000},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":57.6,"high":58.33,"low":57.26,"open":57.26,"volume":5901100},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":56.31,"high":57.71,"low":56,"open":57.55,"volume":7657400},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":55.5,"high":56.35,"low":54.7,"open":55.51,"volume":12762300}]},{"date":"2001-10-16","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":55.42,"high":55.45,"low":54.55,"open":55.4,"volume":8417200},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":54.99,"high":55.15,"low":53.76,"open":54.55,"volume":9826400},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":54.27,"high":54.45,"low":53.05,"open":54.1,"volume":10885800},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":54.45,"high":55.25,"low":54.28,"open":55,"volume":8284000},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":54.7,"high":55.7,"low":54.56,"open":54.6,"volume":6698900},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":55.77,"high":56.08,"low":55.05,"open":55.25,"volume":5459000},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":55.44,"high":55.8,"low":55.12,"open":55.75,"volume":4072300},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":56.04,"high":56.23,"low":55,"open":55.06,"volume":6301500},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":54.94,"high":55.43,"low":53.9,"open":55.15,"volume":10660100},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":55.35,"high":55.48,"low":54.3,"open":54.5,"volume":5597700},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":55.72,"high":55.72,"low":54.86,"open":55.15,"volume":4815600}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":56.77,"high":57.1,"low":55.7,"open":56,"volume":14154300},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":57.77,"high":58.15,"low":57,"open":57.45,"volume":12369400},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":58.08,"high":58.4,"low":57.65,"open":58,"volume":8906800},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":58.42,"high":58.6,"low":57.8,"open":58.08,"volume":7054800},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":58.97,"high":59.08,"low":58.2,"open":58.21,"volume":9164400},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":58.85,"high":59.32,"low":58.42,"open":58.98,"volume":7230900},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":59.26,"high":59.66,"low":58.75,"open":58.86,"volume":8644000},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":58.97,"high":59.08,"low":57.8,"open":58.8,"volume":6093800},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":58.67,"high":58.99,"low":58.25,"open":58.8,"volume":5503500},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":58.56,"high":59.47,"low":58.07,"open":58.15,"volume":6316900},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":57.85,"high":59.1,"low":57.7,"open":58.81,"volume":8137200}]},{"date":"2001-07-17","estimated":0.53,"reported":0.51,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":7017,"close":49.96,"high":52.31,"low":49.13,"open":52.01,"volume":15867200},{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":51.19,"high":51.94,"low":50.1,"open":50.1,"volume":9186000},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":51.04,"high":51.3,"low":50.67,"open":51.2,"volume":3207200},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":50.91,"high":51.04,"low":50.5,"open":50.51,"volume":4802400},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":50.41,"high":50.65,"low":50,"open":50.58,"volume":5774700},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":52.12,"high":52.25,"low":50.18,"open":51,"volume":8930300},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":52.5,"high":52.85,"low":51.5,"open":51.95,"volume":8461800},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":53.35,"high":53.7,"low":52.6,"open":53,"volume":12541900},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":52.84,"high":53.74,"low":52.58,"open":53.49,"volume":11805700},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":53.05,"high":53.63,"low":52.6,"open":52.6,"volume":5603800},{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":53.73,"high":54,"low":52.82,"open":53.05,"volume":6763900}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":54.91,"high":54.98,"low":52,"open":53.06,"volume":12244400},{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":54.4,"high":54.92,"low":53.8,"open":54.78,"volume":12274300},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":54.2,"high":54.92,"low":53.76,"open":54.7,"volume":9300600},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":54.49,"high":54.89,"low":53.61,"open":53.87,"volume":7102300},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":53.6,"high":54.35,"low":53.41,"open":54.24,"volume":5013800},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":52.71,"high":53.94,"low":52.63,"open":53.3,"volume":7183500},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":52.7,"high":53.25,"low":52.15,"open":52.85,"volume":9277100},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":53.19,"high":53.45,"low":52.1,"open":52.1,"volume":6024700},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":53.01,"high":53.53,"low":52.76,"open":53.2,"volume":4689600},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":52.92,"high":53.15,"low":52.15,"open":53.02,"volume":5332100},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":54.1,"high":54.39,"low":52.65,"open":52.92,"volume":8646900}]},{"date":"2001-04-17","estimated":0.52,"reported":0.5,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6954,"close":43.74,"high":44.62,"low":43.61,"open":44.5,"volume":15620600},{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":43.66,"high":43.8,"low":43.01,"open":43.75,"volume":11472600},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":43.06,"high":43.85,"low":42.9,"open":43.35,"volume":11116400},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":43.46,"high":43.74,"low":42.6,"open":43.06,"volume":12378800},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":44.44,"high":44.5,"low":43.04,"open":43.46,"volume":13455200},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":45.19,"high":45.75,"low":44.26,"open":44.35,"volume":14415200},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":45.62,"high":45.62,"low":45.09,"open":45.42,"volume":10147000},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":46.01,"high":46.25,"low":45.45,"open":46.2,"volume":16289800},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":45.42,"high":46.03,"low":45.15,"open":45.76,"volume":15299000},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":45.47,"high":45.7,"low":45.06,"open":45.08,"volume":10868200},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":46.3,"high":46.45,"low":45.51,"open":45.75,"volume":6262600}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":47.22,"high":47.33,"low":46.41,"open":46.42,"volume":10087600},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":46.97,"high":47.22,"low":45.84,"open":47.22,"volume":12834000},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":46.42,"high":46.63,"low":45.86,"open":46.63,"volume":7371600},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":46.06,"high":46.35,"low":45.46,"open":45.96,"volume":8518200},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":45.95,"high":46.55,"low":45.44,"open":46.17,"volume":6461200},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":46.26,"high":46.44,"low":46.03,"open":46.25,"volume":7869400},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":47,"high":47.09,"low":46.25,"open":46.26,"volume":6494000},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":47.78,"high":47.85,"low":46.29,"open":46.88,"volume":10850000},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":47.69,"high":47.85,"low":47.2,"open":47.78,"volume":8747000},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":48.24,"high":48.35,"low":47.9,"open":47.95,"volume":8663000},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":48.4,"high":48.79,"low":48.13,"open":48.3,"volume":9147400}]},{"date":"2001-01-23","estimated":0.32,"reported":0.33,"pre":[{"timestamp":978705000,"date":"2001-01-05","index":6896,"close":48.94,"high":49.94,"low":47.88,"open":48.72,"volume":9277200},{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":48.88,"high":49.75,"low":48.5,"open":48.59,"volume":5520200},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":49.22,"high":49.5,"low":48.72,"open":49,"volume":6376600},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":47.94,"high":49.5,"low":47.69,"open":49.47,"volume":7524200},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":46.22,"high":48.22,"low":46.09,"open":48,"volume":8410400},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":47.28,"high":47.41,"low":46.5,"open":46.5,"volume":6772800},{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":47.09,"high":47.47,"low":46.78,"open":47.09,"volume":6100600},{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":45.84,"high":47.06,"low":45.63,"open":47.03,"volume":7827200},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":47,"high":47.47,"low":46.28,"open":46.31,"volume":9340000},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":47.06,"high":47.34,"low":46.38,"open":46.44,"volume":7885600},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":47.16,"high":47.97,"low":46.91,"open":47.63,"volume":7377000}],"post":[{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":46.34,"high":47.44,"low":46.25,"open":47.16,"volume":8487200},{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":45.28,"high":45.88,"low":45.19,"open":45.84,"volume":11063000},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":45.88,"high":46.16,"low":45.25,"open":45.31,"volume":7904400},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":45.97,"high":46.75,"low":45.88,"open":46.38,"volume":6638000},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":45.8,"high":46.5,"low":45.76,"open":46.25,"volume":5201200},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":45.8,"high":46.5,"low":45.76,"open":46,"volume":5023400},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":46.56,"high":46.69,"low":45.35,"open":46.49,"volume":8595200},{"timestamp":981037800,"date":"2001-02-01","index":6914,"close":46.94,"high":47.17,"low":46.56,"open":46.56,"volume":6213200},{"timestamp":981124200,"date":"2001-02-02","index":6915,"close":47.55,"high":47.81,"low":47.24,"open":47.25,"volume":6524600},{"timestamp":981383400,"date":"2001-02-05","index":6916,"close":46.97,"high":47.88,"low":46.85,"open":47.67,"volume":5671400},{"timestamp":981469800,"date":"2001-02-06","index":6917,"close":46.71,"high":47.2,"low":46.6,"open":46.97,"volume":5153800}]},{"date":"2000-10-17","estimated":0.44,"reported":0.45,"pre":[{"timestamp":970493400,"date":"2000-10-02","index":6830,"close":46.59,"high":47.13,"low":46.13,"open":47.09,"volume":4207200},{"timestamp":970579800,"date":"2000-10-03","index":6831,"close":46.25,"high":46.91,"low":45.97,"open":46.53,"volume":4397600},{"timestamp":970666200,"date":"2000-10-04","index":6832,"close":45.16,"high":46.88,"low":45.16,"open":46,"volume":6850000},{"timestamp":970752600,"date":"2000-10-05","index":6833,"close":46.53,"high":46.88,"low":45.56,"open":45.75,"volume":6472200},{"timestamp":970839000,"date":"2000-10-06","index":6834,"close":46.16,"high":47.06,"low":45.63,"open":46.47,"volume":4672800},{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":45.66,"high":46.5,"low":45.63,"open":46.16,"volume":2914000},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":47.31,"high":47.5,"low":45.78,"open":46.19,"volume":6103600},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":48,"high":48.13,"low":47.19,"open":47.59,"volume":7882200},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":48.5,"high":48.75,"low":47.31,"open":47.91,"volume":9278600},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":47.91,"high":48.75,"low":47.81,"open":48.56,"volume":9105600},{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":48.47,"high":48.66,"low":47.69,"open":47.91,"volume":5601600}],"post":[{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":48.53,"high":48.72,"low":47.69,"open":48,"volume":9024200},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":47.13,"high":48.38,"low":47.03,"open":47.75,"volume":7048800},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":45.88,"high":46.78,"low":45.44,"open":46.25,"volume":10959000},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":45.94,"high":46.38,"low":45.53,"open":45.75,"volume":6252000},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":45.78,"high":46.69,"low":45.78,"open":46,"volume":7210800},{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":45.84,"high":46.22,"low":45.31,"open":45.81,"volume":6149600},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":46.97,"high":47.47,"low":45.78,"open":45.84,"volume":7639600},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":46.56,"high":47.44,"low":46.53,"open":46.88,"volume":4969400},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":46.38,"high":46.91,"low":46.13,"open":46.47,"volume":3907000},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":47.19,"high":47.28,"low":46.41,"open":46.81,"volume":4388000},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":46.06,"high":46.94,"low":45.75,"open":46.94,"volume":6975600}]},{"date":"2000-07-18","estimated":0.46,"reported":0.47,"pre":[{"timestamp":962371800,"date":"2000-06-30","index":6766,"close":50.94,"high":50.99,"low":48.22,"open":49,"volume":16086600},{"timestamp":962631000,"date":"2000-07-03","index":6767,"close":50.53,"high":50.63,"low":49.97,"open":50.63,"volume":4770200},{"timestamp":962803800,"date":"2000-07-05","index":6768,"close":50.5,"high":50.72,"low":49.94,"open":50.41,"volume":7304400},{"timestamp":962890200,"date":"2000-07-06","index":6769,"close":49.84,"high":50.19,"low":49.59,"open":50,"volume":5789800},{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":49.88,"high":50.44,"low":49.66,"open":49.75,"volume":6498200},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":50.09,"high":50.44,"low":49.91,"open":50.38,"volume":4346000},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":50.09,"high":50.22,"low":49.5,"open":49.69,"volume":6781800},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":49.03,"high":49.78,"low":49,"open":49.63,"volume":5671800},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":47.63,"high":48.78,"low":47.5,"open":48.75,"volume":7650600},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":45.91,"high":46.41,"low":45.53,"open":46.38,"volume":12577600},{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":47.17,"high":47.88,"low":46.25,"open":46.5,"volume":8803200}],"post":[{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":47.5,"high":47.72,"low":47.19,"open":47.22,"volume":8284800},{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":46.59,"high":47.84,"low":46.38,"open":47.44,"volume":5364600},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":45.94,"high":46.63,"low":45.81,"open":46.63,"volume":5939200},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":46.13,"high":46.72,"low":45.5,"open":45.94,"volume":7617800},{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":47.23,"high":47.69,"low":46.16,"open":46.16,"volume":5676000},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":46.75,"high":47.38,"low":46.38,"open":47.28,"volume":5873200},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":45.13,"high":46.75,"low":45.13,"open":46.75,"volume":7351000},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":45.93,"high":46.47,"low":45.31,"open":45.38,"volume":6578800},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":46.83,"high":46.84,"low":46.09,"open":46.44,"volume":4837200},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":46.53,"high":46.97,"low":46.25,"open":46.84,"volume":6331600},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":47.41,"high":47.5,"low":46.19,"open":46.25,"volume":5039800}]},{"date":"2000-04-18","estimated":0.45,"reported":0.47,"pre":[{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":36.13,"high":36.38,"low":35,"open":35.31,"volume":11106800},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":38.38,"high":38.38,"low":36.53,"open":36.59,"volume":22024200},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":38.75,"high":38.75,"low":37.38,"open":38,"volume":14044800},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":37.44,"high":38.66,"low":37.16,"open":38.63,"volume":8297000},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":37.03,"high":38.19,"low":36.91,"open":38.13,"volume":6315000},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":38,"high":38.25,"low":37.34,"open":37.41,"volume":8393600},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":39.13,"high":39.19,"low":37.81,"open":38,"volume":8903800},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":38.5,"high":39.69,"low":38.03,"open":38.84,"volume":7528200},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":38.13,"high":38.47,"low":37.38,"open":38.03,"volume":7071400},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":36.66,"high":37.81,"low":36.28,"open":37.56,"volume":8469200},{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":38.75,"high":39,"low":37.75,"open":37.81,"volume":11978200}],"post":[{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":40.75,"high":41,"low":39.63,"open":40,"volume":14995000},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":41.13,"high":41.31,"low":40.34,"open":40.75,"volume":7797600},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":40.81,"high":41.47,"low":40.63,"open":41.06,"volume":5635400},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":41.94,"high":42.22,"low":40.75,"open":40.75,"volume":7205600},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":42.16,"high":42.22,"low":41.31,"open":41.84,"volume":5635600},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":41.38,"high":42.03,"low":41,"open":42.03,"volume":5480000},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":41.5,"high":41.69,"low":40.91,"open":41.13,"volume":4756600},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":41.25,"high":41.5,"low":40.97,"open":41.38,"volume":5149400},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":41.34,"high":42.22,"low":40.94,"open":41.13,"volume":5819600},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":42.09,"high":42.28,"low":41.03,"open":41.06,"volume":5156800},{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":41.63,"high":42.47,"low":41.5,"open":42.06,"volume":5079000}]}] diff --git a/data/JNJ_partial.json b/data/JNJ_partial.json index 1710c31a0..eade26ede 100644 --- a/data/JNJ_partial.json +++ b/data/JNJ_partial.json @@ -1 +1 @@ -[{"date":"2024-07-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.35,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.35,"reported":null,"pre":[],"post":[]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11858,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]}] +[{"date":"2024-07-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.51,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":2.51,"reported":null,"pre":[],"post":[]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11858,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]}] diff --git a/data/META_full.json b/data/META_full.json index 68d0757aa..1244915e5 100644 --- a/data/META_full.json +++ b/data/META_full.json @@ -1 +1 @@ -[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":3.38,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700},{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200},{"timestamp":1565271000,"date":"2019-08-08","index":1816,"close":190.16,"high":190.34,"low":184.05,"open":186.62,"volume":14828900}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800},{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700},{"timestamp":1557408600,"date":"2019-05-09","index":1753,"close":188.65,"high":189.77,"low":186.26,"open":187.2,"volume":12967000}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100},{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100},{"timestamp":1550154600,"date":"2019-02-14","index":1695,"close":163.95,"high":164.87,"low":162.25,"open":163.19,"volume":12755200}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800},{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700},{"timestamp":1542205800,"date":"2018-11-14","index":1634,"close":144.22,"high":145.58,"low":141.55,"open":143.7,"volume":22068400}]},{"date":"2018-07-25","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":1545,"close":202.54,"high":204.5,"low":201.75,"open":202.22,"volume":12927400},{"timestamp":1531402200,"date":"2018-07-12","index":1546,"close":206.92,"high":207.08,"low":203.19,"open":203.43,"volume":15454700},{"timestamp":1531488600,"date":"2018-07-13","index":1547,"close":207.32,"high":208.43,"low":206.45,"open":207.81,"volume":11486800},{"timestamp":1531747800,"date":"2018-07-16","index":1548,"close":207.23,"high":208.72,"low":206.84,"open":207.5,"volume":11078200},{"timestamp":1531834200,"date":"2018-07-17","index":1549,"close":209.99,"high":210.46,"low":204.84,"open":204.9,"volume":15349900},{"timestamp":1531920600,"date":"2018-07-18","index":1550,"close":209.36,"high":210.99,"low":208.44,"open":209.82,"volume":15334900},{"timestamp":1532007000,"date":"2018-07-19","index":1551,"close":208.09,"high":209.99,"low":207.76,"open":208.77,"volume":11350400},{"timestamp":1532093400,"date":"2018-07-20","index":1552,"close":209.94,"high":211.5,"low":208.5,"open":208.85,"volume":16163900},{"timestamp":1532352600,"date":"2018-07-23","index":1553,"close":210.91,"high":211.62,"low":208.8,"open":210.58,"volume":16732000},{"timestamp":1532439000,"date":"2018-07-24","index":1554,"close":214.67,"high":216.2,"low":212.6,"open":215.11,"volume":28468700},{"timestamp":1532525400,"date":"2018-07-25","index":1555,"close":217.5,"high":218.62,"low":214.27,"open":215.72,"volume":58954200}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":1556,"close":176.26,"high":180.13,"low":173.75,"open":174.89,"volume":169803700},{"timestamp":1532698200,"date":"2018-07-27","index":1557,"close":174.89,"high":179.93,"low":173,"open":179.87,"volume":60073700},{"timestamp":1532957400,"date":"2018-07-30","index":1558,"close":171.06,"high":175.3,"low":166.56,"open":175.3,"volume":65280800},{"timestamp":1533043800,"date":"2018-07-31","index":1559,"close":172.58,"high":174.24,"low":170,"open":170.67,"volume":40356500},{"timestamp":1533130200,"date":"2018-08-01","index":1560,"close":171.65,"high":175.08,"low":170.9,"open":173.93,"volume":34042100},{"timestamp":1533216600,"date":"2018-08-02","index":1561,"close":176.37,"high":176.79,"low":170.27,"open":170.68,"volume":32400000},{"timestamp":1533303000,"date":"2018-08-03","index":1562,"close":177.78,"high":178.85,"low":176.15,"open":177.69,"volume":24763400},{"timestamp":1533562200,"date":"2018-08-06","index":1563,"close":185.69,"high":185.79,"low":178.38,"open":178.97,"volume":49716200},{"timestamp":1533648600,"date":"2018-08-07","index":1564,"close":183.81,"high":188.3,"low":183.72,"open":186.5,"volume":33398600},{"timestamp":1533735000,"date":"2018-08-08","index":1565,"close":185.18,"high":186.85,"low":183.76,"open":184.75,"volume":22205200},{"timestamp":1533821400,"date":"2018-08-09","index":1566,"close":183.09,"high":186.57,"low":182.48,"open":185.85,"volume":19732100}]},{"date":"2018-04-25","estimated":1.35,"reported":1.69,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1482,"close":166.32,"high":168.65,"low":163.25,"open":165.36,"volume":56144600},{"timestamp":1523539800,"date":"2018-04-12","index":1483,"close":163.87,"high":167.45,"low":163.1,"open":166.98,"volume":38263000},{"timestamp":1523626200,"date":"2018-04-13","index":1484,"close":164.52,"high":165.7,"low":163.77,"open":164.58,"volume":19990600},{"timestamp":1523885400,"date":"2018-04-16","index":1485,"close":164.83,"high":165.78,"low":163.39,"open":165.72,"volume":18119400},{"timestamp":1523971800,"date":"2018-04-17","index":1486,"close":168.66,"high":169,"low":165.66,"open":165.83,"volume":22743000},{"timestamp":1524058200,"date":"2018-04-18","index":1487,"close":166.36,"high":168.12,"low":165.77,"open":166.88,"volume":20969600},{"timestamp":1524144600,"date":"2018-04-19","index":1488,"close":168.1,"high":168.33,"low":165.2,"open":166.2,"volume":22235000},{"timestamp":1524231000,"date":"2018-04-20","index":1489,"close":166.28,"high":168.43,"low":165.81,"open":167.79,"volume":19119400},{"timestamp":1524490200,"date":"2018-04-23","index":1490,"close":165.84,"high":168.45,"low":165.09,"open":167.27,"volume":23088100},{"timestamp":1524576600,"date":"2018-04-24","index":1491,"close":159.69,"high":166.1,"low":158.19,"open":165.43,"volume":35079900},{"timestamp":1524663000,"date":"2018-04-25","index":1492,"close":159.69,"high":161.06,"low":156.19,"open":160.14,"volume":41083600}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1493,"close":174.16,"high":176.27,"low":170.8,"open":173.22,"volume":77556900},{"timestamp":1524835800,"date":"2018-04-27","index":1494,"close":173.59,"high":177.1,"low":172.6,"open":176.81,"volume":29804700},{"timestamp":1525095000,"date":"2018-04-30","index":1495,"close":172,"high":175.72,"low":171.71,"open":173.79,"volume":20750500},{"timestamp":1525181400,"date":"2018-05-01","index":1496,"close":173.86,"high":174.02,"low":170.23,"open":172,"volume":26025900},{"timestamp":1525267800,"date":"2018-05-02","index":1497,"close":176.07,"high":178.08,"low":174.2,"open":174.25,"volume":30424500},{"timestamp":1525354200,"date":"2018-05-03","index":1498,"close":174.02,"high":176.12,"low":172.12,"open":175.13,"volume":24026100},{"timestamp":1525440600,"date":"2018-05-04","index":1499,"close":176.61,"high":176.98,"low":173.06,"open":173.08,"volume":17677800},{"timestamp":1525699800,"date":"2018-05-07","index":1500,"close":177.97,"high":179.5,"low":177.17,"open":177.35,"volume":18697200},{"timestamp":1525786200,"date":"2018-05-08","index":1501,"close":178.92,"high":179.04,"low":177.11,"open":178.25,"volume":15577200},{"timestamp":1525872600,"date":"2018-05-09","index":1502,"close":182.66,"high":183.01,"low":178.78,"open":179.67,"volume":23282800},{"timestamp":1525959000,"date":"2018-05-10","index":1503,"close":185.53,"high":186.13,"low":182.5,"open":183.15,"volume":21071400}]},{"date":"2018-01-31","estimated":1.95,"reported":2.21,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":1424,"close":177.6,"high":179.32,"low":175.8,"open":179.26,"volume":27992400},{"timestamp":1516285800,"date":"2018-01-18","index":1425,"close":179.8,"high":180.98,"low":177.08,"open":178.13,"volume":23304900},{"timestamp":1516372200,"date":"2018-01-19","index":1426,"close":181.29,"high":182.37,"low":180.17,"open":180.85,"volume":26826500},{"timestamp":1516631400,"date":"2018-01-22","index":1427,"close":185.37,"high":185.39,"low":180.41,"open":180.8,"volume":21059500},{"timestamp":1516717800,"date":"2018-01-23","index":1428,"close":189.35,"high":189.55,"low":185.55,"open":186.05,"volume":25678800},{"timestamp":1516804200,"date":"2018-01-24","index":1429,"close":186.55,"high":190.66,"low":186.52,"open":189.89,"volume":24334500},{"timestamp":1516890600,"date":"2018-01-25","index":1430,"close":187.48,"high":188.62,"low":186.6,"open":187.95,"volume":17377700},{"timestamp":1516977000,"date":"2018-01-26","index":1431,"close":190,"high":190,"low":186.81,"open":187.75,"volume":17759200},{"timestamp":1517236200,"date":"2018-01-29","index":1432,"close":185.98,"high":188.84,"low":185.63,"open":188.75,"volume":20453200},{"timestamp":1517322600,"date":"2018-01-30","index":1433,"close":187.12,"high":188.18,"low":181.84,"open":187.62,"volume":20858600},{"timestamp":1517409000,"date":"2018-01-31","index":1434,"close":186.89,"high":189.83,"low":185.22,"open":188.37,"volume":43275100}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":1435,"close":193.09,"high":195.32,"low":187.89,"open":188.22,"volume":54211300},{"timestamp":1517581800,"date":"2018-02-02","index":1436,"close":190.28,"high":194.21,"low":189.98,"open":192.04,"volume":26677500},{"timestamp":1517841000,"date":"2018-02-05","index":1437,"close":181.26,"high":190.61,"low":180.61,"open":186.93,"volume":33128200},{"timestamp":1517927400,"date":"2018-02-06","index":1438,"close":185.31,"high":185.77,"low":177.74,"open":178.57,"volume":37758500},{"timestamp":1518013800,"date":"2018-02-07","index":1439,"close":180.18,"high":185.08,"low":179.95,"open":184.15,"volume":27601900},{"timestamp":1518100200,"date":"2018-02-08","index":1440,"close":171.58,"high":181.84,"low":171.48,"open":181.01,"volume":38478300},{"timestamp":1518186600,"date":"2018-02-09","index":1441,"close":176.11,"high":176.9,"low":167.18,"open":174.76,"volume":39887600},{"timestamp":1518445800,"date":"2018-02-12","index":1442,"close":176.41,"high":177.55,"low":171.84,"open":177.06,"volume":32092100},{"timestamp":1518532200,"date":"2018-02-13","index":1443,"close":173.15,"high":175.97,"low":173.1,"open":175.62,"volume":21809400},{"timestamp":1518618600,"date":"2018-02-14","index":1444,"close":179.52,"high":179.81,"low":173.21,"open":173.45,"volume":28929700},{"timestamp":1518705000,"date":"2018-02-15","index":1445,"close":179.96,"high":180.5,"low":176.84,"open":180.5,"volume":20922100}]},{"date":"2017-11-01","estimated":1.28,"reported":1.59,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1363,"close":176.03,"high":176.74,"low":175.75,"open":176.65,"volume":12752400},{"timestamp":1508419800,"date":"2017-10-19","index":1364,"close":174.56,"high":176.03,"low":172.63,"open":174.93,"volume":14048400},{"timestamp":1508506200,"date":"2017-10-20","index":1365,"close":174.98,"high":175.88,"low":174.63,"open":175.5,"volume":12602200},{"timestamp":1508765400,"date":"2017-10-23","index":1366,"close":171.27,"high":175.34,"low":171.25,"open":175.2,"volume":13852700},{"timestamp":1508851800,"date":"2017-10-24","index":1367,"close":171.8,"high":173.24,"low":171.5,"open":172.3,"volume":12267900},{"timestamp":1508938200,"date":"2017-10-25","index":1368,"close":170.6,"high":172.25,"low":168.89,"open":171.9,"volume":15868200},{"timestamp":1509024600,"date":"2017-10-26","index":1369,"close":170.63,"high":172.29,"low":170.39,"open":171.38,"volume":11833100},{"timestamp":1509111000,"date":"2017-10-27","index":1370,"close":177.88,"high":178.21,"low":173.9,"open":174.15,"volume":30285300},{"timestamp":1509370200,"date":"2017-10-30","index":1371,"close":179.87,"high":180.69,"low":177.61,"open":179.26,"volume":24353200},{"timestamp":1509456600,"date":"2017-10-31","index":1372,"close":180.06,"high":180.8,"low":178.94,"open":180.57,"volume":20174200},{"timestamp":1509543000,"date":"2017-11-01","index":1373,"close":182.66,"high":182.9,"low":180.57,"open":182.36,"volume":40918300}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1374,"close":178.92,"high":181.94,"low":177.34,"open":180.63,"volume":35529900},{"timestamp":1509715800,"date":"2017-11-03","index":1375,"close":178.92,"high":179.86,"low":176.71,"open":179.29,"volume":17822100},{"timestamp":1509978600,"date":"2017-11-06","index":1376,"close":180.17,"high":180.45,"low":178.31,"open":178.56,"volume":13312700},{"timestamp":1510065000,"date":"2017-11-07","index":1377,"close":180.25,"high":180.75,"low":178.96,"open":180.5,"volume":12928200},{"timestamp":1510151400,"date":"2017-11-08","index":1378,"close":179.56,"high":180.35,"low":179.11,"open":179.79,"volume":10494100},{"timestamp":1510237800,"date":"2017-11-09","index":1379,"close":179.3,"high":179.4,"low":177.09,"open":178.31,"volume":12610300},{"timestamp":1510324200,"date":"2017-11-10","index":1380,"close":178.46,"high":179.1,"low":177.96,"open":178.35,"volume":11070200},{"timestamp":1510583400,"date":"2017-11-13","index":1381,"close":178.77,"high":179.04,"low":177.3,"open":177.5,"volume":9523400},{"timestamp":1510669800,"date":"2017-11-14","index":1382,"close":178.07,"high":178.97,"low":177.18,"open":178.13,"volume":9585900},{"timestamp":1510756200,"date":"2017-11-15","index":1383,"close":177.95,"high":178.57,"low":176.4,"open":176.66,"volume":10253700},{"timestamp":1510842600,"date":"2017-11-16","index":1384,"close":179.59,"high":179.83,"low":178.5,"open":178.76,"volume":15607600}]},{"date":"2017-07-26","estimated":1.13,"reported":1.32,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":1294,"close":158.9,"high":159.16,"low":156.2,"open":156.49,"volume":22739400},{"timestamp":1499952600,"date":"2017-07-13","index":1295,"close":159.26,"high":159.78,"low":158.42,"open":158.74,"volume":13929200},{"timestamp":1500039000,"date":"2017-07-14","index":1296,"close":159.97,"high":160.32,"low":159.33,"open":160.13,"volume":16371200},{"timestamp":1500298200,"date":"2017-07-17","index":1297,"close":159.73,"high":160.78,"low":158.81,"open":160.25,"volume":12858800},{"timestamp":1500384600,"date":"2017-07-18","index":1298,"close":162.86,"high":163.73,"low":159.42,"open":159.66,"volume":23722900},{"timestamp":1500471000,"date":"2017-07-19","index":1299,"close":164.14,"high":165.7,"low":163.17,"open":163.59,"volume":26273600},{"timestamp":1500557400,"date":"2017-07-20","index":1300,"close":164.53,"high":165,"low":162.81,"open":164.8,"volume":18523100},{"timestamp":1500643800,"date":"2017-07-21","index":1301,"close":164.43,"high":165.05,"low":163.75,"open":164.16,"volume":14744000},{"timestamp":1500903000,"date":"2017-07-24","index":1302,"close":166,"high":166.17,"low":164.31,"open":164.64,"volume":17367000},{"timestamp":1500989400,"date":"2017-07-25","index":1303,"close":165.28,"high":165.54,"low":163.86,"open":165.01,"volume":15383200},{"timestamp":1501075800,"date":"2017-07-26","index":1304,"close":165.61,"high":166.01,"low":164.1,"open":166.01,"volume":35236900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":1305,"close":170.44,"high":175.49,"low":167.5,"open":174.7,"volume":68910700},{"timestamp":1501248600,"date":"2017-07-28","index":1306,"close":172.45,"high":173.43,"low":169.05,"open":169.07,"volume":24557600},{"timestamp":1501507800,"date":"2017-07-31","index":1307,"close":169.25,"high":172.72,"low":168.55,"open":172,"volume":25478900},{"timestamp":1501594200,"date":"2017-08-01","index":1308,"close":169.86,"high":170.47,"low":169.05,"open":169.82,"volume":14385000},{"timestamp":1501680600,"date":"2017-08-02","index":1309,"close":169.3,"high":170.55,"low":166.91,"open":170.3,"volume":17433800},{"timestamp":1501767000,"date":"2017-08-03","index":1310,"close":168.59,"high":169.7,"low":168.25,"open":169.3,"volume":10793800},{"timestamp":1501853400,"date":"2017-08-04","index":1311,"close":169.62,"high":170.06,"low":168.69,"open":168.97,"volume":10777700},{"timestamp":1502112600,"date":"2017-08-07","index":1312,"close":171.98,"high":172.06,"low":169.66,"open":169.95,"volume":12787800},{"timestamp":1502199000,"date":"2017-08-08","index":1313,"close":171.23,"high":173.05,"low":170.62,"open":171.88,"volume":14393500},{"timestamp":1502285400,"date":"2017-08-09","index":1314,"close":171.18,"high":171.45,"low":169.56,"open":169.98,"volume":10815000},{"timestamp":1502371800,"date":"2017-08-10","index":1315,"close":167.4,"high":170.59,"low":166.85,"open":170.06,"volume":20832700}]},{"date":"2017-05-03","estimated":1.12,"reported":1.3,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1236,"close":142.27,"high":143.04,"low":141.27,"open":141.35,"volume":15563900},{"timestamp":1492695000,"date":"2017-04-20","index":1237,"close":143.8,"high":144.25,"low":142.69,"open":142.95,"volume":15968200},{"timestamp":1492781400,"date":"2017-04-21","index":1238,"close":143.68,"high":144.17,"low":142.27,"open":143.9,"volume":12382000},{"timestamp":1493040600,"date":"2017-04-24","index":1239,"close":145.47,"high":145.67,"low":144.34,"open":144.96,"volume":14407200},{"timestamp":1493127000,"date":"2017-04-25","index":1240,"close":146.49,"high":147.15,"low":145.79,"open":145.79,"volume":17767500},{"timestamp":1493213400,"date":"2017-04-26","index":1241,"close":146.56,"high":147.59,"low":146.09,"open":147.09,"volume":12395000},{"timestamp":1493299800,"date":"2017-04-27","index":1242,"close":147.7,"high":147.75,"low":146.14,"open":146.67,"volume":11275100},{"timestamp":1493386200,"date":"2017-04-28","index":1243,"close":150.25,"high":151.53,"low":149.07,"open":149.5,"volume":30652200},{"timestamp":1493645400,"date":"2017-05-01","index":1244,"close":152.46,"high":152.57,"low":151.42,"open":151.74,"volume":25218300},{"timestamp":1493731800,"date":"2017-05-02","index":1245,"close":152.78,"high":153.44,"low":151.66,"open":153.34,"volume":21870400},{"timestamp":1493818200,"date":"2017-05-03","index":1246,"close":151.8,"high":153.6,"low":151.34,"open":153.6,"volume":29782500}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1247,"close":150.85,"high":151.52,"low":148.72,"open":150.17,"volume":36225500},{"timestamp":1493991000,"date":"2017-05-05","index":1248,"close":150.24,"high":151.63,"low":149.79,"open":151.45,"volume":17148500},{"timestamp":1494250200,"date":"2017-05-08","index":1249,"close":151.06,"high":151.08,"low":149.74,"open":150.71,"volume":15827500},{"timestamp":1494336600,"date":"2017-05-09","index":1250,"close":150.48,"high":152.59,"low":150.21,"open":151.49,"volume":17453900},{"timestamp":1494423000,"date":"2017-05-10","index":1251,"close":150.29,"high":150.52,"low":148.86,"open":150.23,"volume":12080700},{"timestamp":1494509400,"date":"2017-05-11","index":1252,"close":150.04,"high":150.65,"low":149.41,"open":150.31,"volume":11841900},{"timestamp":1494595800,"date":"2017-05-12","index":1253,"close":150.33,"high":150.46,"low":149.63,"open":150.4,"volume":9598200},{"timestamp":1494855000,"date":"2017-05-15","index":1254,"close":150.19,"high":151.48,"low":149.77,"open":150.17,"volume":15064700},{"timestamp":1494941400,"date":"2017-05-16","index":1255,"close":149.78,"high":150.21,"low":149.03,"open":150.11,"volume":14550800},{"timestamp":1495027800,"date":"2017-05-17","index":1256,"close":144.85,"high":148.67,"low":144.42,"open":148,"volume":28300100},{"timestamp":1495114200,"date":"2017-05-18","index":1257,"close":147.66,"high":148.15,"low":144.51,"open":144.72,"volume":23031600}]},{"date":"2017-02-01","estimated":1.31,"reported":1.41,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":1173,"close":127.92,"high":128.43,"low":126.84,"open":128.41,"volume":13145900},{"timestamp":1484836200,"date":"2017-01-19","index":1174,"close":127.55,"high":128.35,"low":127.45,"open":128.23,"volume":12195500},{"timestamp":1484922600,"date":"2017-01-20","index":1175,"close":127.04,"high":128.48,"low":126.78,"open":128.1,"volume":19097200},{"timestamp":1485181800,"date":"2017-01-23","index":1176,"close":128.93,"high":129.25,"low":126.95,"open":127.31,"volume":16593600},{"timestamp":1485268200,"date":"2017-01-24","index":1177,"close":129.37,"high":129.9,"low":128.38,"open":129.38,"volume":15162700},{"timestamp":1485354600,"date":"2017-01-25","index":1178,"close":131.48,"high":131.74,"low":129.77,"open":130,"volume":18731300},{"timestamp":1485441000,"date":"2017-01-26","index":1179,"close":132.78,"high":133.14,"low":131.44,"open":131.63,"volume":20020100},{"timestamp":1485527400,"date":"2017-01-27","index":1180,"close":132.18,"high":132.95,"low":131.08,"open":132.68,"volume":19539500},{"timestamp":1485786600,"date":"2017-01-30","index":1181,"close":130.98,"high":131.58,"low":129.6,"open":131.58,"volume":18956100},{"timestamp":1485873000,"date":"2017-01-31","index":1182,"close":130.32,"high":130.66,"low":129.52,"open":130.17,"volume":19790500},{"timestamp":1485959400,"date":"2017-02-01","index":1183,"close":133.23,"high":133.49,"low":130.68,"open":132.25,"volume":50139800}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":1184,"close":130.84,"high":135.49,"low":130.4,"open":133.22,"volume":54366400},{"timestamp":1486132200,"date":"2017-02-03","index":1185,"close":130.98,"high":132.85,"low":130.76,"open":131.24,"volume":24804900},{"timestamp":1486391400,"date":"2017-02-06","index":1186,"close":132.06,"high":132.06,"low":130.3,"open":130.98,"volume":17058500},{"timestamp":1486477800,"date":"2017-02-07","index":1187,"close":131.84,"high":133,"low":131.66,"open":132.24,"volume":14596400},{"timestamp":1486564200,"date":"2017-02-08","index":1188,"close":134.2,"high":134.44,"low":132.44,"open":132.6,"volume":22390600},{"timestamp":1486650600,"date":"2017-02-09","index":1189,"close":134.14,"high":134.5,"low":133.31,"open":134.49,"volume":16470600},{"timestamp":1486737000,"date":"2017-02-10","index":1190,"close":134.19,"high":134.94,"low":133.68,"open":134.1,"volume":15061900},{"timestamp":1486996200,"date":"2017-02-13","index":1191,"close":134.05,"high":134.7,"low":133.7,"open":134.7,"volume":13526200},{"timestamp":1487082600,"date":"2017-02-14","index":1192,"close":133.85,"high":134.23,"low":132.55,"open":134.1,"volume":14364900},{"timestamp":1487169000,"date":"2017-02-15","index":1193,"close":133.44,"high":133.7,"low":132.66,"open":133.45,"volume":13226500},{"timestamp":1487255400,"date":"2017-02-16","index":1194,"close":133.84,"high":133.87,"low":133.02,"open":133.07,"volume":12831100}]},{"date":"2016-11-02","estimated":0.97,"reported":1.09,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":1112,"close":130.11,"high":130.47,"low":128.6,"open":128.74,"volume":16752300},{"timestamp":1476970200,"date":"2016-10-20","index":1113,"close":130,"high":130.66,"low":129.5,"open":130.07,"volume":13167500},{"timestamp":1477056600,"date":"2016-10-21","index":1114,"close":132.07,"high":132.13,"low":129.7,"open":129.78,"volume":19088800},{"timestamp":1477315800,"date":"2016-10-24","index":1115,"close":133.28,"high":133.41,"low":132.15,"open":132.72,"volume":17470200},{"timestamp":1477402200,"date":"2016-10-25","index":1116,"close":132.29,"high":133.5,"low":132.22,"open":133.5,"volume":13336800},{"timestamp":1477488600,"date":"2016-10-26","index":1117,"close":131.04,"high":132.26,"low":130.94,"open":131.64,"volume":13084700},{"timestamp":1477575000,"date":"2016-10-27","index":1118,"close":129.69,"high":131.8,"low":129.27,"open":131.74,"volume":16741400},{"timestamp":1477661400,"date":"2016-10-28","index":1119,"close":131.29,"high":132.97,"low":129.93,"open":130.5,"volume":24545500},{"timestamp":1477920600,"date":"2016-10-31","index":1120,"close":130.99,"high":132.12,"low":130.88,"open":132.01,"volume":15669000},{"timestamp":1478007000,"date":"2016-11-01","index":1121,"close":129.5,"high":131.94,"low":128.65,"open":131.41,"volume":22077800},{"timestamp":1478093400,"date":"2016-11-02","index":1122,"close":127.17,"high":130.23,"low":126.28,"open":130.23,"volume":39640900}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":1123,"close":120,"high":123.28,"low":119.5,"open":122,"volume":63766300},{"timestamp":1478266200,"date":"2016-11-04","index":1124,"close":120.75,"high":121.93,"low":119.25,"open":119.59,"volume":30545500},{"timestamp":1478529000,"date":"2016-11-07","index":1125,"close":122.15,"high":123.21,"low":121.35,"open":122.83,"volume":23008900},{"timestamp":1478615400,"date":"2016-11-08","index":1126,"close":124.22,"high":124.61,"low":121.54,"open":122.03,"volume":19460800},{"timestamp":1478701800,"date":"2016-11-09","index":1127,"close":123.18,"high":123.81,"low":120.51,"open":121.5,"volume":31916000},{"timestamp":1478788200,"date":"2016-11-10","index":1128,"close":120.8,"high":124.18,"low":115.27,"open":123.93,"volume":67846700},{"timestamp":1478874600,"date":"2016-11-11","index":1129,"close":119.02,"high":120.7,"low":118.15,"open":119.53,"volume":32840100},{"timestamp":1479133800,"date":"2016-11-14","index":1130,"close":115.08,"high":119.13,"low":113.55,"open":119.13,"volume":51377000},{"timestamp":1479220200,"date":"2016-11-15","index":1131,"close":117.2,"high":118.49,"low":115.83,"open":116.73,"volume":34681400},{"timestamp":1479306600,"date":"2016-11-16","index":1132,"close":116.34,"high":117.88,"low":114.21,"open":114.48,"volume":32397900},{"timestamp":1479393000,"date":"2016-11-17","index":1133,"close":117.79,"high":117.79,"low":116.01,"open":116.81,"volume":18597800}]},{"date":"2016-07-27","estimated":0.82,"reported":0.97,"pre":[{"timestamp":1468416600,"date":"2016-07-13","index":1043,"close":116.78,"high":118.4,"low":116.68,"open":118.39,"volume":16207700},{"timestamp":1468503000,"date":"2016-07-14","index":1044,"close":117.29,"high":117.64,"low":116.7,"open":117.5,"volume":14579700},{"timestamp":1468589400,"date":"2016-07-15","index":1045,"close":116.86,"high":118.28,"low":116.58,"open":117.74,"volume":16646000},{"timestamp":1468848600,"date":"2016-07-18","index":1046,"close":119.37,"high":119.61,"low":116.89,"open":117.32,"volume":20868400},{"timestamp":1468935000,"date":"2016-07-19","index":1047,"close":120.61,"high":120.85,"low":118.66,"open":118.99,"volume":21541300},{"timestamp":1469021400,"date":"2016-07-20","index":1048,"close":121.92,"high":122.2,"low":120.56,"open":121.25,"volume":20046500},{"timestamp":1469107800,"date":"2016-07-21","index":1049,"close":120.61,"high":122.1,"low":120.25,"open":121.92,"volume":17801700},{"timestamp":1469194200,"date":"2016-07-22","index":1050,"close":121,"high":121.01,"low":119.31,"open":119.9,"volume":18422400},{"timestamp":1469453400,"date":"2016-07-25","index":1051,"close":121.63,"high":121.85,"low":117.78,"open":121.39,"volume":18487400},{"timestamp":1469539800,"date":"2016-07-26","index":1052,"close":121.22,"high":122.07,"low":120.75,"open":122,"volume":17612000},{"timestamp":1469626200,"date":"2016-07-27","index":1053,"close":123.34,"high":125,"low":121.51,"open":122.42,"volume":52654200}],"post":[{"timestamp":1469712600,"date":"2016-07-28","index":1054,"close":125,"high":128.33,"low":123.63,"open":127.52,"volume":78955800},{"timestamp":1469799000,"date":"2016-07-29","index":1055,"close":123.94,"high":125.84,"low":123.71,"open":124.65,"volume":35058800},{"timestamp":1470058200,"date":"2016-08-01","index":1056,"close":124.31,"high":124.58,"low":122.86,"open":123.85,"volume":25006900},{"timestamp":1470144600,"date":"2016-08-02","index":1057,"close":123.09,"high":124.8,"low":122.07,"open":124.06,"volume":23968400},{"timestamp":1470231000,"date":"2016-08-03","index":1058,"close":122.51,"high":123.92,"low":122.31,"open":123.09,"volume":18525300},{"timestamp":1470317400,"date":"2016-08-04","index":1059,"close":124.36,"high":124.79,"low":122.51,"open":122.94,"volume":21066000},{"timestamp":1470403800,"date":"2016-08-05","index":1060,"close":125.15,"high":125.84,"low":124.62,"open":124.98,"volume":20184000},{"timestamp":1470663000,"date":"2016-08-08","index":1061,"close":125.26,"high":125.45,"low":124.55,"open":125.25,"volume":15233900},{"timestamp":1470749400,"date":"2016-08-09","index":1062,"close":125.06,"high":126.09,"low":124.53,"open":125.34,"volume":19621000},{"timestamp":1470835800,"date":"2016-08-10","index":1063,"close":124.88,"high":125.48,"low":124.54,"open":125.07,"volume":10670100},{"timestamp":1470922200,"date":"2016-08-11","index":1064,"close":124.9,"high":125.38,"low":124.75,"open":125.2,"volume":11729500}]},{"date":"2016-04-27","estimated":0.62,"reported":0.77,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":980,"close":110.51,"high":112.65,"low":106.52,"open":112.23,"volume":88227400},{"timestamp":1460640600,"date":"2016-04-14","index":981,"close":110.84,"high":112.04,"low":110.26,"open":110.62,"volume":28473300},{"timestamp":1460727000,"date":"2016-04-15","index":982,"close":109.64,"high":110.97,"low":109.2,"open":110.79,"volume":20922800},{"timestamp":1460986200,"date":"2016-04-18","index":983,"close":110.45,"high":110.81,"low":109.2,"open":109.74,"volume":21167200},{"timestamp":1461072600,"date":"2016-04-19","index":984,"close":112.29,"high":112.45,"low":109.16,"open":111.1,"volume":30210500},{"timestamp":1461159000,"date":"2016-04-20","index":985,"close":112.42,"high":113.27,"low":111.56,"open":112.43,"volume":21027900},{"timestamp":1461245400,"date":"2016-04-21","index":986,"close":113.44,"high":114.04,"low":112.31,"open":112.55,"volume":20875200},{"timestamp":1461331800,"date":"2016-04-22","index":987,"close":110.56,"high":111.75,"low":109.01,"open":111.21,"volume":38458200},{"timestamp":1461591000,"date":"2016-04-25","index":988,"close":110.1,"high":110.67,"low":109.07,"open":109.87,"volume":21017900},{"timestamp":1461677400,"date":"2016-04-26","index":989,"close":108.76,"high":110.5,"low":108.15,"open":110.49,"volume":22521500},{"timestamp":1461763800,"date":"2016-04-27","index":990,"close":108.89,"high":108.94,"low":106.31,"open":107.94,"volume":52213100}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":991,"close":116.73,"high":120.79,"low":116.23,"open":119.58,"volume":87110100},{"timestamp":1461936600,"date":"2016-04-29","index":992,"close":117.58,"high":117.84,"low":115.84,"open":116.82,"volume":37140600},{"timestamp":1462195800,"date":"2016-05-02","index":993,"close":118.57,"high":118.73,"low":116.57,"open":117.83,"volume":28095200},{"timestamp":1462282200,"date":"2016-05-03","index":994,"close":117.43,"high":118.16,"low":117.02,"open":117.52,"volume":24117500},{"timestamp":1462368600,"date":"2016-05-04","index":995,"close":118.06,"high":118.3,"low":116.57,"open":116.61,"volume":23448400},{"timestamp":1462455000,"date":"2016-05-05","index":996,"close":117.81,"high":118.98,"low":117.25,"open":118.04,"volume":22056700},{"timestamp":1462541400,"date":"2016-05-06","index":997,"close":119.49,"high":119.64,"low":117.11,"open":117.16,"volume":26395600},{"timestamp":1462800600,"date":"2016-05-09","index":998,"close":119.24,"high":120.28,"low":118.9,"open":119.54,"volume":21138100},{"timestamp":1462887000,"date":"2016-05-10","index":999,"close":120.5,"high":120.5,"low":119,"open":119.62,"volume":23220000},{"timestamp":1462973400,"date":"2016-05-11","index":1000,"close":119.52,"high":121.08,"low":119.42,"open":120.41,"volume":22038400},{"timestamp":1463059800,"date":"2016-05-12","index":1001,"close":120.28,"high":120.84,"low":118.9,"open":119.98,"volume":22035500}]},{"date":"2016-01-27","estimated":0.68,"reported":0.79,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":917,"close":99.37,"high":99.96,"low":97.55,"open":99,"volume":28395400},{"timestamp":1452695400,"date":"2016-01-13","index":918,"close":95.44,"high":100.58,"low":95.21,"open":100.58,"volume":33410600},{"timestamp":1452781800,"date":"2016-01-14","index":919,"close":98.37,"high":98.87,"low":92.45,"open":95.85,"volume":48658600},{"timestamp":1452868200,"date":"2016-01-15","index":920,"close":94.97,"high":96.38,"low":93.54,"open":93.98,"volume":46132800},{"timestamp":1453213800,"date":"2016-01-19","index":921,"close":95.26,"high":97.42,"low":93.92,"open":96.53,"volume":30998300},{"timestamp":1453300200,"date":"2016-01-20","index":922,"close":94.35,"high":95,"low":89.37,"open":92.83,"volume":59051400},{"timestamp":1453386600,"date":"2016-01-21","index":923,"close":94.16,"high":95.99,"low":92.62,"open":94.91,"volume":30518900},{"timestamp":1453473000,"date":"2016-01-22","index":924,"close":97.94,"high":98.07,"low":95.49,"open":96.41,"volume":30495400},{"timestamp":1453732200,"date":"2016-01-25","index":925,"close":97.01,"high":99.48,"low":96.93,"open":98.72,"volume":32482000},{"timestamp":1453818600,"date":"2016-01-26","index":926,"close":97.34,"high":97.88,"low":95.66,"open":97.76,"volume":26877100},{"timestamp":1453905000,"date":"2016-01-27","index":927,"close":94.45,"high":97.85,"low":94.23,"open":97.79,"volume":58699400}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":928,"close":109.11,"high":110.34,"low":104.81,"open":107.2,"volume":107475300},{"timestamp":1454077800,"date":"2016-01-29","index":929,"close":112.21,"high":112.84,"low":108.84,"open":108.99,"volume":62739500},{"timestamp":1454337000,"date":"2016-02-01","index":930,"close":115.09,"high":115.72,"low":112.01,"open":112.27,"volume":46132700},{"timestamp":1454423400,"date":"2016-02-02","index":931,"close":114.61,"high":117.59,"low":113.2,"open":114.8,"volume":59778600},{"timestamp":1454509800,"date":"2016-02-03","index":932,"close":112.69,"high":115.34,"low":109.75,"open":115.27,"volume":56919300},{"timestamp":1454596200,"date":"2016-02-04","index":933,"close":110.49,"high":111.94,"low":109.25,"open":111.8,"volume":38890200},{"timestamp":1454682600,"date":"2016-02-05","index":934,"close":104.07,"high":109.58,"low":103.18,"open":109.51,"volume":76894700},{"timestamp":1454941800,"date":"2016-02-08","index":935,"close":99.75,"high":102.68,"low":97.46,"open":100.41,"volume":71229700},{"timestamp":1455028200,"date":"2016-02-09","index":936,"close":99.54,"high":102.4,"low":96.82,"open":97.14,"volume":62709000},{"timestamp":1455114600,"date":"2016-02-10","index":937,"close":101,"high":103.25,"low":100.24,"open":101.55,"volume":45179400},{"timestamp":1455201000,"date":"2016-02-11","index":938,"close":101.91,"high":105.11,"low":98.88,"open":99.6,"volume":43670600}]},{"date":"2015-11-04","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":861,"close":97.11,"high":98.18,"low":96.47,"open":97.37,"volume":21917800},{"timestamp":1445520600,"date":"2015-10-22","index":862,"close":99.67,"high":99.73,"low":97.55,"open":97.79,"volume":26392100},{"timestamp":1445607000,"date":"2015-10-23","index":863,"close":102.19,"high":102.85,"low":100.16,"open":101.91,"volume":42809700},{"timestamp":1445866200,"date":"2015-10-26","index":864,"close":103.77,"high":103.81,"low":101.55,"open":102.2,"volume":25961200},{"timestamp":1445952600,"date":"2015-10-27","index":865,"close":103.7,"high":104.1,"low":102.4,"open":102.94,"volume":23795500},{"timestamp":1446039000,"date":"2015-10-28","index":866,"close":104.2,"high":104.48,"low":102.92,"open":103.9,"volume":24081500},{"timestamp":1446125400,"date":"2015-10-29","index":867,"close":104.88,"high":105.12,"low":103.52,"open":103.96,"volume":20316700},{"timestamp":1446211800,"date":"2015-10-30","index":868,"close":101.97,"high":104.72,"low":101.65,"open":104.51,"volume":33487100},{"timestamp":1446474600,"date":"2015-11-02","index":869,"close":103.31,"high":103.47,"low":101.18,"open":101.72,"volume":24003900},{"timestamp":1446561000,"date":"2015-11-03","index":870,"close":102.58,"high":103.65,"low":102.4,"open":103.22,"volume":21242300},{"timestamp":1446647400,"date":"2015-11-04","index":871,"close":103.94,"high":104.14,"low":102.48,"open":103.19,"volume":43469300}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":872,"close":108.76,"high":110.65,"low":107.95,"open":108.8,"volume":63232900},{"timestamp":1446820200,"date":"2015-11-06","index":873,"close":107.1,"high":108.74,"low":105.91,"open":108.04,"volume":35084300},{"timestamp":1447079400,"date":"2015-11-09","index":874,"close":106.49,"high":108.25,"low":105.86,"open":107,"volume":26383500},{"timestamp":1447165800,"date":"2015-11-10","index":875,"close":107.91,"high":108.15,"low":105.24,"open":105.96,"volume":25031700},{"timestamp":1447252200,"date":"2015-11-11","index":876,"close":109.01,"high":109.87,"low":107.11,"open":108.27,"volume":25057100},{"timestamp":1447338600,"date":"2015-11-12","index":877,"close":108.02,"high":109.39,"low":108,"open":108.48,"volume":20924700},{"timestamp":1447425000,"date":"2015-11-13","index":878,"close":103.95,"high":108.25,"low":103.83,"open":107.71,"volume":30278400},{"timestamp":1447684200,"date":"2015-11-16","index":879,"close":104.04,"high":104.17,"low":100.47,"open":103.32,"volume":49309200},{"timestamp":1447770600,"date":"2015-11-17","index":880,"close":105.13,"high":106.2,"low":104.14,"open":104.62,"volume":26807200},{"timestamp":1447857000,"date":"2015-11-18","index":881,"close":107.77,"high":107.88,"low":105.39,"open":105.8,"volume":23836500},{"timestamp":1447943400,"date":"2015-11-19","index":882,"close":106.26,"high":107.73,"low":105.95,"open":107.36,"volume":25520600}]},{"date":"2015-07-29","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":792,"close":89.76,"high":90.99,"low":89.42,"open":90,"volume":30886600},{"timestamp":1437053400,"date":"2015-07-16","index":793,"close":90.85,"high":90.86,"low":89.77,"open":90.28,"volume":21804100},{"timestamp":1437139800,"date":"2015-07-17","index":794,"close":94.97,"high":95.39,"low":92.54,"open":92.55,"volume":54001600},{"timestamp":1437399000,"date":"2015-07-20","index":795,"close":97.91,"high":98.6,"low":95.36,"open":95.85,"volume":54860500},{"timestamp":1437485400,"date":"2015-07-21","index":796,"close":98.39,"high":99.24,"low":97.14,"open":98.95,"volume":39453300},{"timestamp":1437571800,"date":"2015-07-22","index":797,"close":97.04,"high":97.58,"low":95.92,"open":96.74,"volume":28299500},{"timestamp":1437658200,"date":"2015-07-23","index":798,"close":95.44,"high":97.45,"low":94.81,"open":96.96,"volume":29418800},{"timestamp":1437744600,"date":"2015-07-24","index":799,"close":96.95,"high":97.76,"low":95.88,"open":97.35,"volume":33444900},{"timestamp":1438003800,"date":"2015-07-27","index":800,"close":94.17,"high":96.61,"low":93.83,"open":96.58,"volume":38585400},{"timestamp":1438090200,"date":"2015-07-28","index":801,"close":95.29,"high":95.56,"low":93.31,"open":94.84,"volume":35236000},{"timestamp":1438176600,"date":"2015-07-29","index":802,"close":96.99,"high":97.28,"low":94.74,"open":96.32,"volume":64648300}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":803,"close":95.21,"high":95.81,"low":91.8,"open":94.91,"volume":86211300},{"timestamp":1438349400,"date":"2015-07-31","index":804,"close":94.01,"high":96.33,"low":93.95,"open":94.95,"volume":46509000},{"timestamp":1438608600,"date":"2015-08-03","index":805,"close":94.14,"high":95.08,"low":92.8,"open":93.53,"volume":29343100},{"timestamp":1438695000,"date":"2015-08-04","index":806,"close":94.06,"high":94.73,"low":93.33,"open":93.79,"volume":20136000},{"timestamp":1438781400,"date":"2015-08-05","index":807,"close":96.44,"high":97.09,"low":95.18,"open":95.25,"volume":29813200},{"timestamp":1438867800,"date":"2015-08-06","index":808,"close":95.12,"high":98.74,"low":94.42,"open":97.18,"volume":42271300},{"timestamp":1438954200,"date":"2015-08-07","index":809,"close":94.3,"high":95.4,"low":93.61,"open":95.38,"volume":23199100},{"timestamp":1439213400,"date":"2015-08-10","index":810,"close":94.15,"high":95.9,"low":93.63,"open":95.68,"volume":21624200},{"timestamp":1439299800,"date":"2015-08-11","index":811,"close":93.62,"high":94.76,"low":92.9,"open":93.73,"volume":22491000},{"timestamp":1439386200,"date":"2015-08-12","index":812,"close":94.19,"high":94.44,"low":91.19,"open":92.7,"volume":27050500},{"timestamp":1439472600,"date":"2015-08-13","index":813,"close":93.43,"high":94.73,"low":93.35,"open":94.05,"volume":17451800}]},{"date":"2015-04-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":724,"close":82.28,"high":83.1,"low":81.84,"open":82.63,"volume":18966700},{"timestamp":1428586200,"date":"2015-04-09","index":725,"close":82.17,"high":82.8,"low":81.71,"open":82.5,"volume":15927300},{"timestamp":1428672600,"date":"2015-04-10","index":726,"close":82.04,"high":82.61,"low":81.91,"open":82.21,"volume":12529700},{"timestamp":1428931800,"date":"2015-04-13","index":727,"close":83.01,"high":83.94,"low":81.92,"open":81.93,"volume":26883100},{"timestamp":1429018200,"date":"2015-04-14","index":728,"close":83.52,"high":83.69,"low":82.44,"open":83.17,"volume":19634200},{"timestamp":1429104600,"date":"2015-04-15","index":729,"close":82.71,"high":83.66,"low":82.27,"open":83.55,"volume":22390900},{"timestamp":1429191000,"date":"2015-04-16","index":730,"close":82.31,"high":83.07,"low":82.15,"open":82.47,"volume":13769700},{"timestamp":1429277400,"date":"2015-04-17","index":731,"close":80.78,"high":82.11,"low":80.37,"open":81.48,"volume":24215000},{"timestamp":1429536600,"date":"2015-04-20","index":732,"close":83.09,"high":83.15,"low":81.24,"open":81.54,"volume":28796800},{"timestamp":1429623000,"date":"2015-04-21","index":733,"close":83.62,"high":84.49,"low":83.54,"open":84,"volume":27171900},{"timestamp":1429709400,"date":"2015-04-22","index":734,"close":84.63,"high":84.74,"low":83.65,"open":84.32,"volume":45548000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":735,"close":82.41,"high":85.59,"low":82.41,"open":84.1,"volume":73728100},{"timestamp":1429882200,"date":"2015-04-24","index":736,"close":81.53,"high":82.94,"low":81.48,"open":82.77,"volume":29660400},{"timestamp":1430141400,"date":"2015-04-27","index":737,"close":81.91,"high":82.93,"low":81.63,"open":81.87,"volume":25446000},{"timestamp":1430227800,"date":"2015-04-28","index":738,"close":80.68,"high":81.9,"low":80.23,"open":81.83,"volume":23775300},{"timestamp":1430314200,"date":"2015-04-29","index":739,"close":80.47,"high":81.39,"low":79.52,"open":80.01,"volume":26430300},{"timestamp":1430400600,"date":"2015-04-30","index":740,"close":78.77,"high":80.96,"low":78.32,"open":80.01,"volume":28999000},{"timestamp":1430487000,"date":"2015-05-01","index":741,"close":78.99,"high":79.76,"low":78.11,"open":79.24,"volume":24136400},{"timestamp":1430746200,"date":"2015-05-04","index":742,"close":78.81,"high":79.69,"low":78.63,"open":79.33,"volume":14692000},{"timestamp":1430832600,"date":"2015-05-05","index":743,"close":77.56,"high":78.8,"low":77.22,"open":78.55,"volume":22311300},{"timestamp":1430919000,"date":"2015-05-06","index":744,"close":78.1,"high":78.81,"low":77.05,"open":77.97,"volume":28663000},{"timestamp":1431005400,"date":"2015-05-07","index":745,"close":78.43,"high":78.94,"low":77.56,"open":78,"volume":19749400}]},{"date":"2015-01-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":666,"close":76.45,"high":78.08,"low":75.85,"open":77.23,"volume":25179600},{"timestamp":1421245800,"date":"2015-01-14","index":667,"close":76.28,"high":77.2,"low":76.03,"open":76.42,"volume":25918600},{"timestamp":1421332200,"date":"2015-01-15","index":668,"close":74.05,"high":76.57,"low":73.54,"open":76.4,"volume":34134000},{"timestamp":1421418600,"date":"2015-01-16","index":669,"close":75.18,"high":75.32,"low":73.84,"open":74.04,"volume":21791500},{"timestamp":1421764200,"date":"2015-01-20","index":670,"close":76.24,"high":76.31,"low":74.82,"open":75.72,"volume":22821600},{"timestamp":1421850600,"date":"2015-01-21","index":671,"close":76.74,"high":77.3,"low":75.85,"open":76.16,"volume":25096700},{"timestamp":1421937000,"date":"2015-01-22","index":672,"close":77.65,"high":77.75,"low":76.68,"open":77.17,"volume":19519500},{"timestamp":1422023400,"date":"2015-01-23","index":673,"close":77.83,"high":78.19,"low":77.04,"open":77.65,"volume":16746500},{"timestamp":1422282600,"date":"2015-01-26","index":674,"close":77.5,"high":78.47,"low":77.29,"open":77.98,"volume":19260800},{"timestamp":1422369000,"date":"2015-01-27","index":675,"close":75.78,"high":76.88,"low":75.63,"open":76.71,"volume":20110000},{"timestamp":1422455400,"date":"2015-01-28","index":676,"close":76.24,"high":77.64,"low":76,"open":76.9,"volume":53306400}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":677,"close":78,"high":78.02,"low":74.21,"open":76.85,"volume":61293500},{"timestamp":1422628200,"date":"2015-01-30","index":678,"close":75.91,"high":78.16,"low":75.75,"open":78,"volume":42649500},{"timestamp":1422887400,"date":"2015-02-02","index":679,"close":74.99,"high":76.14,"low":73.75,"open":76.11,"volume":41955300},{"timestamp":1422973800,"date":"2015-02-03","index":680,"close":75.4,"high":75.58,"low":73.86,"open":75.19,"volume":26957700},{"timestamp":1423060200,"date":"2015-02-04","index":681,"close":75.63,"high":76.35,"low":75.01,"open":75.09,"volume":20277400},{"timestamp":1423146600,"date":"2015-02-05","index":682,"close":75.61,"high":75.98,"low":75.21,"open":75.71,"volume":15062600},{"timestamp":1423233000,"date":"2015-02-06","index":683,"close":74.47,"high":75.7,"low":74.25,"open":75.68,"volume":21211000},{"timestamp":1423492200,"date":"2015-02-09","index":684,"close":74.44,"high":74.83,"low":73.45,"open":74.05,"volume":16194300},{"timestamp":1423578600,"date":"2015-02-10","index":685,"close":75.19,"high":75.34,"low":74.5,"open":74.85,"volume":15811300},{"timestamp":1423665000,"date":"2015-02-11","index":686,"close":76.51,"high":76.75,"low":75.03,"open":75.09,"volume":20877400},{"timestamp":1423751400,"date":"2015-02-12","index":687,"close":76.23,"high":76.87,"low":75.89,"open":76.86,"volume":17235000}]},{"date":"2014-10-28","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":604,"close":73.59,"high":74.18,"low":72.05,"open":74,"volume":50299000},{"timestamp":1413379800,"date":"2014-10-15","index":605,"close":73.21,"high":73.8,"low":70.32,"open":71.69,"volume":61528000},{"timestamp":1413466200,"date":"2014-10-16","index":606,"close":72.63,"high":73.35,"low":70.58,"open":70.79,"volume":53529000},{"timestamp":1413552600,"date":"2014-10-17","index":607,"close":75.95,"high":76,"low":73.75,"open":74.23,"volume":76342000},{"timestamp":1413811800,"date":"2014-10-20","index":608,"close":76.95,"high":77.09,"low":75.38,"open":75.6,"volume":34701000},{"timestamp":1413898200,"date":"2014-10-21","index":609,"close":78.69,"high":78.74,"low":77.15,"open":77.56,"volume":32252000},{"timestamp":1413984600,"date":"2014-10-22","index":610,"close":78.37,"high":79.85,"low":78.01,"open":78.82,"volume":41862000},{"timestamp":1414071000,"date":"2014-10-23","index":611,"close":80.04,"high":80.63,"low":79.01,"open":79.38,"volume":35056000},{"timestamp":1414157400,"date":"2014-10-24","index":612,"close":80.67,"high":80.82,"low":79.32,"open":80.2,"volume":32248000},{"timestamp":1414416600,"date":"2014-10-27","index":613,"close":80.28,"high":80.8,"low":79.76,"open":80.74,"volume":30169000},{"timestamp":1414503000,"date":"2014-10-28","index":614,"close":80.77,"high":81.16,"low":79.57,"open":80.18,"volume":74212000}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":615,"close":75.86,"high":76.88,"low":74.78,"open":75.45,"volume":106120000},{"timestamp":1414675800,"date":"2014-10-30","index":616,"close":74.11,"high":75.35,"low":72.9,"open":75.05,"volume":83270000},{"timestamp":1414762200,"date":"2014-10-31","index":617,"close":74.99,"high":75.7,"low":74.45,"open":74.93,"volume":44544000},{"timestamp":1415025000,"date":"2014-11-03","index":618,"close":73.88,"high":75.52,"low":73.7,"open":75.47,"volume":40727000},{"timestamp":1415111400,"date":"2014-11-04","index":619,"close":75.76,"high":75.77,"low":73.65,"open":74.23,"volume":39326000},{"timestamp":1415197800,"date":"2014-11-05","index":620,"close":74.83,"high":76.8,"low":74.42,"open":76.51,"volume":35913000},{"timestamp":1415284200,"date":"2014-11-06","index":621,"close":75.26,"high":75.6,"low":74.31,"open":74.89,"volume":21383000},{"timestamp":1415370600,"date":"2014-11-07","index":622,"close":75.6,"high":75.86,"low":75.02,"open":75.39,"volume":20774000},{"timestamp":1415629800,"date":"2014-11-10","index":623,"close":75,"high":75.48,"low":74.61,"open":75.36,"volume":21575100},{"timestamp":1415716200,"date":"2014-11-11","index":624,"close":74.61,"high":74.98,"low":74.03,"open":74.95,"volume":18715700},{"timestamp":1415802600,"date":"2014-11-12","index":625,"close":74.72,"high":75.14,"low":73.54,"open":74.28,"volume":26536600}]},{"date":"2014-07-23","estimated":0.32,"reported":0.42,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":536,"close":64.97,"high":65.12,"low":63.15,"open":63.41,"volume":51432000},{"timestamp":1404999000,"date":"2014-07-10","index":537,"close":64.87,"high":65.34,"low":63.05,"open":63.31,"volume":44422000},{"timestamp":1405085400,"date":"2014-07-11","index":538,"close":66.34,"high":66.59,"low":64.79,"open":65.28,"volume":39212000},{"timestamp":1405344600,"date":"2014-07-14","index":539,"close":67.9,"high":68.17,"low":66.9,"open":67.13,"volume":38537000},{"timestamp":1405431000,"date":"2014-07-15","index":540,"close":67.17,"high":68.09,"low":66.26,"open":67.96,"volume":44213200},{"timestamp":1405517400,"date":"2014-07-16","index":541,"close":67.66,"high":67.94,"low":67.07,"open":67.54,"volume":29541600},{"timestamp":1405603800,"date":"2014-07-17","index":542,"close":66.41,"high":67.85,"low":66.04,"open":67.03,"volume":38188000},{"timestamp":1405690200,"date":"2014-07-18","index":543,"close":68.42,"high":68.46,"low":66.16,"open":66.8,"volume":42456000},{"timestamp":1405949400,"date":"2014-07-21","index":544,"close":69.4,"high":69.96,"low":68.5,"open":68.81,"volume":49539000},{"timestamp":1406035800,"date":"2014-07-22","index":545,"close":69.27,"high":69.77,"low":68.61,"open":69.76,"volume":40398000},{"timestamp":1406122200,"date":"2014-07-23","index":546,"close":71.29,"high":71.33,"low":69.61,"open":69.74,"volume":78435000}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":547,"close":74.98,"high":76.74,"low":74.51,"open":75.96,"volume":124168000},{"timestamp":1406295000,"date":"2014-07-25","index":548,"close":75.19,"high":75.67,"low":74.66,"open":74.99,"volume":45917000},{"timestamp":1406554200,"date":"2014-07-28","index":549,"close":74.92,"high":75.5,"low":73.85,"open":75.17,"volume":41725000},{"timestamp":1406640600,"date":"2014-07-29","index":550,"close":73.71,"high":74.92,"low":73.42,"open":74.72,"volume":41324000},{"timestamp":1406727000,"date":"2014-07-30","index":551,"close":74.68,"high":75.19,"low":74.13,"open":74.21,"volume":36853000},{"timestamp":1406813400,"date":"2014-07-31","index":552,"close":72.65,"high":74.17,"low":72.44,"open":74,"volume":43992000},{"timestamp":1406899800,"date":"2014-08-01","index":553,"close":72.36,"high":73.22,"low":71.55,"open":72.22,"volume":43535000},{"timestamp":1407159000,"date":"2014-08-04","index":554,"close":73.51,"high":73.88,"low":72.36,"open":72.36,"volume":30777000},{"timestamp":1407245400,"date":"2014-08-05","index":555,"close":72.69,"high":73.59,"low":72.18,"open":73.2,"volume":34986000},{"timestamp":1407331800,"date":"2014-08-06","index":556,"close":72.47,"high":73.72,"low":71.79,"open":72.02,"volume":30986000},{"timestamp":1407418200,"date":"2014-08-07","index":557,"close":73.17,"high":74,"low":72.7,"open":73,"volume":38141000}]},{"date":"2014-04-23","estimated":0.24,"reported":0.34,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":473,"close":58.19,"high":58.71,"low":57.17,"open":57.68,"volume":78836000},{"timestamp":1397050200,"date":"2014-04-09","index":474,"close":62.41,"high":62.46,"low":59.19,"open":59.63,"volume":100215000},{"timestamp":1397136600,"date":"2014-04-10","index":475,"close":59.16,"high":63.18,"low":58.68,"open":63.08,"volume":114988000},{"timestamp":1397223000,"date":"2014-04-11","index":476,"close":58.53,"high":60.31,"low":57.31,"open":57.6,"volume":91452000},{"timestamp":1397482200,"date":"2014-04-14","index":477,"close":58.89,"high":60.45,"low":57.78,"open":60.09,"volume":72325000},{"timestamp":1397568600,"date":"2014-04-15","index":478,"close":59.09,"high":59.68,"low":55.88,"open":59.29,"volume":108623000},{"timestamp":1397655000,"date":"2014-04-16","index":479,"close":59.72,"high":60.19,"low":57.74,"open":59.79,"volume":78774000},{"timestamp":1397741400,"date":"2014-04-17","index":480,"close":58.94,"high":60.58,"low":58.72,"open":59.3,"volume":88040000},{"timestamp":1398087000,"date":"2014-04-21","index":481,"close":61.24,"high":61.24,"low":59.15,"open":59.46,"volume":60364000},{"timestamp":1398173400,"date":"2014-04-22","index":482,"close":63.03,"high":63.44,"low":62.22,"open":62.65,"volume":60631000},{"timestamp":1398259800,"date":"2014-04-23","index":483,"close":61.36,"high":63.48,"low":61.26,"open":63.45,"volume":95908700}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":484,"close":60.87,"high":63.65,"low":59.77,"open":63.6,"volume":138769000},{"timestamp":1398432600,"date":"2014-04-25","index":485,"close":57.71,"high":60.01,"low":57.57,"open":59.97,"volume":92502000},{"timestamp":1398691800,"date":"2014-04-28","index":486,"close":56.14,"high":58.31,"low":54.66,"open":58.05,"volume":107758000},{"timestamp":1398778200,"date":"2014-04-29","index":487,"close":58.15,"high":58.28,"low":55.84,"open":56.09,"volume":75557000},{"timestamp":1398864600,"date":"2014-04-30","index":488,"close":59.78,"high":59.85,"low":57.16,"open":57.58,"volume":76093000},{"timestamp":1398951000,"date":"2014-05-01","index":489,"close":61.15,"high":62.28,"low":60.21,"open":60.43,"volume":82429000},{"timestamp":1399037400,"date":"2014-05-02","index":490,"close":60.46,"high":61.89,"low":60.18,"open":61.3,"volume":54189000},{"timestamp":1399296600,"date":"2014-05-05","index":491,"close":61.22,"high":61.35,"low":59.18,"open":59.67,"volume":46057000},{"timestamp":1399383000,"date":"2014-05-06","index":492,"close":58.53,"high":61.15,"low":58.49,"open":60.98,"volume":55901000},{"timestamp":1399469400,"date":"2014-05-07","index":493,"close":57.39,"high":59.3,"low":56.26,"open":58.77,"volume":78587000},{"timestamp":1399555800,"date":"2014-05-08","index":494,"close":56.76,"high":58.82,"low":56.5,"open":57.23,"volume":61251000}]},{"date":"2014-01-29","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":415,"close":57.74,"high":57.78,"low":56.1,"open":56.46,"volume":37503600},{"timestamp":1389796200,"date":"2014-01-15","index":416,"close":57.6,"high":58.57,"low":57.27,"open":57.98,"volume":33663400},{"timestamp":1389882600,"date":"2014-01-16","index":417,"close":57.19,"high":58.02,"low":56.83,"open":57.26,"volume":34541800},{"timestamp":1389969000,"date":"2014-01-17","index":418,"close":56.3,"high":57.82,"low":56.07,"open":57.3,"volume":40849200},{"timestamp":1390314600,"date":"2014-01-21","index":419,"close":58.51,"high":58.58,"low":56.5,"open":56.6,"volume":48669200},{"timestamp":1390401000,"date":"2014-01-22","index":420,"close":57.51,"high":59.31,"low":57.1,"open":58.85,"volume":61352900},{"timestamp":1390487400,"date":"2014-01-23","index":421,"close":56.63,"high":56.68,"low":55.69,"open":56.37,"volume":47951800},{"timestamp":1390573800,"date":"2014-01-24","index":422,"close":54.45,"high":56.42,"low":54.4,"open":56.15,"volume":55200700},{"timestamp":1390833000,"date":"2014-01-27","index":423,"close":53.55,"high":54.94,"low":51.85,"open":54.73,"volume":73924100},{"timestamp":1390919400,"date":"2014-01-28","index":424,"close":55.14,"high":55.28,"low":54,"open":54.02,"volume":48191200},{"timestamp":1391005800,"date":"2014-01-29","index":425,"close":53.53,"high":54.95,"low":53.19,"open":54.61,"volume":92995600}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":426,"close":61.08,"high":62.5,"low":60.46,"open":62.12,"volume":150178900},{"timestamp":1391178600,"date":"2014-01-31","index":427,"close":62.57,"high":63.37,"low":60.17,"open":60.47,"volume":87794600},{"timestamp":1391437800,"date":"2014-02-03","index":428,"close":61.48,"high":63.77,"low":60.7,"open":63.03,"volume":74866600},{"timestamp":1391524200,"date":"2014-02-04","index":429,"close":62.75,"high":63.14,"low":61.82,"open":62.05,"volume":45985500},{"timestamp":1391610600,"date":"2014-02-05","index":430,"close":62.19,"high":63.16,"low":61.27,"open":62.74,"volume":51685100},{"timestamp":1391697000,"date":"2014-02-06","index":431,"close":62.16,"high":62.78,"low":61.46,"open":61.46,"volume":42086500},{"timestamp":1391783400,"date":"2014-02-07","index":432,"close":64.32,"high":64.57,"low":62.22,"open":62.27,"volume":60704300},{"timestamp":1392042600,"date":"2014-02-10","index":433,"close":63.55,"high":64.49,"low":63.47,"open":64.3,"volume":43666100},{"timestamp":1392129000,"date":"2014-02-11","index":434,"close":64.85,"high":65,"low":63.35,"open":63.75,"volume":45675600},{"timestamp":1392215400,"date":"2014-02-12","index":435,"close":64.45,"high":65.06,"low":64.05,"open":64.92,"volume":47282100},{"timestamp":1392301800,"date":"2014-02-13","index":436,"close":67.33,"high":67.33,"low":64.05,"open":64.18,"volume":61911700}]},{"date":"2013-10-30","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1381930200,"date":"2013-10-16","index":354,"close":51.14,"high":51.24,"low":49.9,"open":50.04,"volume":64678000},{"timestamp":1382016600,"date":"2013-10-17","index":355,"close":52.21,"high":52.22,"low":50.95,"open":51.12,"volume":71522000},{"timestamp":1382103000,"date":"2013-10-18","index":356,"close":54.22,"high":54.83,"low":53.6,"open":54.18,"volume":88260000},{"timestamp":1382362200,"date":"2013-10-21","index":357,"close":53.85,"high":54.81,"low":53.51,"open":54.68,"volume":58235000},{"timestamp":1382448600,"date":"2013-10-22","index":358,"close":52.68,"high":54.76,"low":52.2,"open":54.33,"volume":83204000},{"timestamp":1382535000,"date":"2013-10-23","index":359,"close":51.9,"high":52.25,"low":51.13,"open":51.75,"volume":57207000},{"timestamp":1382621400,"date":"2013-10-24","index":360,"close":52.45,"high":52.84,"low":51.59,"open":52.38,"volume":46775000},{"timestamp":1382707800,"date":"2013-10-25","index":361,"close":51.95,"high":53.24,"low":51.88,"open":53.18,"volume":45085000},{"timestamp":1382967000,"date":"2013-10-28","index":362,"close":50.23,"high":51.7,"low":49.61,"open":51.54,"volume":73472000},{"timestamp":1383053400,"date":"2013-10-29","index":363,"close":49.4,"high":50.79,"low":49.25,"open":50.73,"volume":102143000},{"timestamp":1383139800,"date":"2013-10-30","index":364,"close":49.01,"high":50.21,"low":48.75,"open":50,"volume":127073000}],"post":[{"timestamp":1383226200,"date":"2013-10-31","index":365,"close":50.21,"high":52,"low":46.5,"open":47.16,"volume":248809000},{"timestamp":1383312600,"date":"2013-11-01","index":366,"close":49.75,"high":52.09,"low":49.72,"open":50.85,"volume":95033000},{"timestamp":1383575400,"date":"2013-11-04","index":367,"close":48.22,"high":49.75,"low":48.02,"open":49.37,"volume":80371000},{"timestamp":1383661800,"date":"2013-11-05","index":368,"close":50.11,"high":50.18,"low":47.51,"open":47.79,"volume":76835000},{"timestamp":1383748200,"date":"2013-11-06","index":369,"close":49.12,"high":50.45,"low":48.71,"open":50.26,"volume":67889000},{"timestamp":1383834600,"date":"2013-11-07","index":370,"close":47.56,"high":49.87,"low":47.3,"open":49.24,"volume":97128000},{"timestamp":1383921000,"date":"2013-11-08","index":371,"close":47.53,"high":48.65,"low":47.25,"open":47.81,"volume":70731000},{"timestamp":1384180200,"date":"2013-11-11","index":372,"close":46.2,"high":47.53,"low":45.73,"open":47.04,"volume":80910000},{"timestamp":1384266600,"date":"2013-11-12","index":373,"close":46.61,"high":47.37,"low":45.83,"open":46,"volume":68196000},{"timestamp":1384353000,"date":"2013-11-13","index":374,"close":48.71,"high":48.74,"low":46.06,"open":46.23,"volume":79245000},{"timestamp":1384439400,"date":"2013-11-14","index":375,"close":48.99,"high":49.57,"low":48.03,"open":48.7,"volume":75117000}]},{"date":"2013-07-24","estimated":0.14,"reported":0.19,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":285,"close":25.8,"high":25.83,"low":25.47,"open":25.58,"volume":26721800},{"timestamp":1373549400,"date":"2013-07-11","index":286,"close":25.81,"high":26,"low":25.45,"open":25.96,"volume":26777400},{"timestamp":1373635800,"date":"2013-07-12","index":287,"close":25.91,"high":25.93,"low":25.55,"open":25.74,"volume":16537900},{"timestamp":1373895000,"date":"2013-07-15","index":288,"close":26.28,"high":26.43,"low":25.65,"open":25.93,"volume":24234000},{"timestamp":1373981400,"date":"2013-07-16","index":289,"close":26.32,"high":26.75,"low":26.01,"open":26.39,"volume":30817600},{"timestamp":1374067800,"date":"2013-07-17","index":290,"close":26.65,"high":26.78,"low":26.3,"open":26.37,"volume":21518500},{"timestamp":1374154200,"date":"2013-07-18","index":291,"close":26.18,"high":26.77,"low":26.12,"open":26.75,"volume":24806900},{"timestamp":1374240600,"date":"2013-07-19","index":292,"close":25.88,"high":26.11,"low":25.6,"open":25.82,"volume":46539700},{"timestamp":1374499800,"date":"2013-07-22","index":293,"close":26.05,"high":26.13,"low":25.72,"open":25.99,"volume":27526300},{"timestamp":1374586200,"date":"2013-07-23","index":294,"close":26.13,"high":26.3,"low":25.97,"open":26.1,"volume":28221600},{"timestamp":1374672600,"date":"2013-07-24","index":295,"close":26.51,"high":26.53,"low":26.05,"open":26.32,"volume":82635600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":296,"close":34.36,"high":34.88,"low":32.75,"open":33.54,"volume":365457900},{"timestamp":1374845400,"date":"2013-07-26","index":297,"close":34.01,"high":34.73,"low":33.56,"open":33.77,"volume":136028900},{"timestamp":1375104600,"date":"2013-07-29","index":298,"close":35.43,"high":35.63,"low":34.01,"open":34.07,"volume":124718800},{"timestamp":1375191000,"date":"2013-07-30","index":299,"close":37.63,"high":37.96,"low":35.32,"open":35.65,"volume":173582800},{"timestamp":1375277400,"date":"2013-07-31","index":300,"close":36.8,"high":38.31,"low":36.33,"open":37.96,"volume":154828700},{"timestamp":1375363800,"date":"2013-08-01","index":301,"close":37.49,"high":38.29,"low":36.92,"open":37.3,"volume":106066500},{"timestamp":1375450200,"date":"2013-08-02","index":302,"close":38.05,"high":38.49,"low":37.5,"open":37.66,"volume":73058500},{"timestamp":1375709400,"date":"2013-08-05","index":303,"close":39.19,"high":39.32,"low":38.25,"open":38.43,"volume":79994800},{"timestamp":1375795800,"date":"2013-08-06","index":304,"close":38.55,"high":39.25,"low":37.94,"open":39.11,"volume":63950800},{"timestamp":1375882200,"date":"2013-08-07","index":305,"close":38.87,"high":38.94,"low":37.7,"open":38.61,"volume":68854800},{"timestamp":1375968600,"date":"2013-08-08","index":306,"close":38.54,"high":39.19,"low":38.43,"open":39.13,"volume":41301000}]},{"date":"2013-05-01","estimated":0.13,"reported":0.12,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":227,"close":26.63,"high":27.2,"low":26.39,"open":26.65,"volume":26440600},{"timestamp":1366291800,"date":"2013-04-18","index":228,"close":25.69,"high":26.82,"low":25.15,"open":26.82,"volume":39059000},{"timestamp":1366378200,"date":"2013-04-19","index":229,"close":25.73,"high":25.96,"low":25.33,"open":25.62,"volume":20380900},{"timestamp":1366637400,"date":"2013-04-22","index":230,"close":25.97,"high":26.36,"low":25.7,"open":25.81,"volume":25687600},{"timestamp":1366723800,"date":"2013-04-23","index":231,"close":25.98,"high":26.33,"low":25.77,"open":26.22,"volume":25191500},{"timestamp":1366810200,"date":"2013-04-24","index":232,"close":26.11,"high":26.4,"low":25.8,"open":25.93,"volume":19729900},{"timestamp":1366896600,"date":"2013-04-25","index":233,"close":26.14,"high":26.4,"low":26,"open":26.07,"volume":17150000},{"timestamp":1366983000,"date":"2013-04-26","index":234,"close":26.85,"high":27.62,"low":26.6,"open":26.6,"volume":33018000},{"timestamp":1367242200,"date":"2013-04-29","index":235,"close":26.98,"high":27.41,"low":26.86,"open":27.16,"volume":29201100},{"timestamp":1367328600,"date":"2013-04-30","index":236,"close":27.77,"high":27.85,"low":27.01,"open":27.13,"volume":36245700},{"timestamp":1367415000,"date":"2013-05-01","index":237,"close":27.43,"high":27.92,"low":27.31,"open":27.85,"volume":64567600}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":238,"close":28.97,"high":29.02,"low":27.98,"open":28.01,"volume":104257000},{"timestamp":1367587800,"date":"2013-05-03","index":239,"close":28.31,"high":29.07,"low":28.15,"open":29.04,"volume":58506400},{"timestamp":1367847000,"date":"2013-05-06","index":240,"close":27.57,"high":28.46,"low":27.48,"open":28.33,"volume":43939400},{"timestamp":1367933400,"date":"2013-05-07","index":241,"close":26.89,"high":27.85,"low":26.85,"open":27.55,"volume":41259100},{"timestamp":1368019800,"date":"2013-05-08","index":242,"close":27.12,"high":27.3,"low":26.65,"open":26.88,"volume":34654900},{"timestamp":1368106200,"date":"2013-05-09","index":243,"close":27.04,"high":27.55,"low":26.85,"open":27.08,"volume":33457200},{"timestamp":1368192600,"date":"2013-05-10","index":244,"close":26.68,"high":27.3,"low":26.57,"open":27.14,"volume":30847100},{"timestamp":1368451800,"date":"2013-05-13","index":245,"close":26.82,"high":27.33,"low":26.53,"open":26.6,"volume":29068800},{"timestamp":1368538200,"date":"2013-05-14","index":246,"close":27.07,"high":27.28,"low":26.82,"open":26.89,"volume":24930300},{"timestamp":1368624600,"date":"2013-05-15","index":247,"close":26.6,"high":26.99,"low":26.4,"open":26.92,"volume":30299800},{"timestamp":1368711000,"date":"2013-05-16","index":248,"close":26.13,"high":26.55,"low":25.9,"open":26.48,"volume":35499100}]},{"date":"2013-01-30","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":164,"close":30.1,"high":31.71,"low":29.88,"open":30.64,"volume":173242600},{"timestamp":1358346600,"date":"2013-01-16","index":165,"close":29.85,"high":30.35,"low":29.53,"open":30.21,"volume":75332700},{"timestamp":1358433000,"date":"2013-01-17","index":166,"close":30.14,"high":30.42,"low":30.03,"open":30.08,"volume":40256700},{"timestamp":1358519400,"date":"2013-01-18","index":167,"close":29.66,"high":30.44,"low":29.27,"open":30.31,"volume":49631500},{"timestamp":1358865000,"date":"2013-01-22","index":168,"close":30.73,"high":30.89,"low":29.74,"open":29.75,"volume":55243300},{"timestamp":1358951400,"date":"2013-01-23","index":169,"close":30.82,"high":31.5,"low":30.8,"open":31.1,"volume":48899800},{"timestamp":1359037800,"date":"2013-01-24","index":170,"close":31.08,"high":31.49,"low":30.81,"open":31.27,"volume":43845100},{"timestamp":1359124200,"date":"2013-01-25","index":171,"close":31.54,"high":31.93,"low":31.13,"open":31.41,"volume":54363600},{"timestamp":1359383400,"date":"2013-01-28","index":172,"close":32.47,"high":32.51,"low":31.81,"open":31.88,"volume":59682500},{"timestamp":1359469800,"date":"2013-01-29","index":173,"close":30.79,"high":32.07,"low":30.71,"open":32,"volume":72976500},{"timestamp":1359556200,"date":"2013-01-30","index":174,"close":31.24,"high":31.49,"low":30.88,"open":30.98,"volume":87682100}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":175,"close":30.98,"high":31.47,"low":28.74,"open":29.15,"volume":190744900},{"timestamp":1359729000,"date":"2013-02-01","index":176,"close":29.73,"high":31.02,"low":29.63,"open":31.01,"volume":85856700},{"timestamp":1359988200,"date":"2013-02-04","index":177,"close":28.11,"high":29.2,"low":28.01,"open":29.06,"volume":92362200},{"timestamp":1360074600,"date":"2013-02-05","index":178,"close":28.64,"high":28.96,"low":28.04,"open":28.26,"volume":47948200},{"timestamp":1360161000,"date":"2013-02-06","index":179,"close":29.05,"high":29.29,"low":28.66,"open":28.74,"volume":38375900},{"timestamp":1360247400,"date":"2013-02-07","index":180,"close":28.65,"high":29.15,"low":28.27,"open":29.11,"volume":34540100},{"timestamp":1360333800,"date":"2013-02-08","index":181,"close":28.55,"high":29.17,"low":28.51,"open":28.89,"volume":37708800},{"timestamp":1360593000,"date":"2013-02-11","index":182,"close":28.26,"high":28.68,"low":28.04,"open":28.61,"volume":37361800},{"timestamp":1360679400,"date":"2013-02-12","index":183,"close":27.37,"high":28.16,"low":27.1,"open":27.67,"volume":93498700},{"timestamp":1360765800,"date":"2013-02-13","index":184,"close":27.91,"high":28.32,"low":27.31,"open":27.36,"volume":50164000},{"timestamp":1360852200,"date":"2013-02-14","index":185,"close":28.5,"high":28.63,"low":28.01,"open":28.02,"volume":35615800}]},{"date":"2012-10-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":99,"close":20.23,"high":20.55,"low":19.97,"open":20.39,"volume":27161800},{"timestamp":1349875800,"date":"2012-10-10","index":100,"close":19.64,"high":19.94,"low":19.45,"open":19.93,"volume":39321800},{"timestamp":1349962200,"date":"2012-10-11","index":101,"close":19.75,"high":19.96,"low":19.61,"open":19.88,"volume":21817300},{"timestamp":1350048600,"date":"2012-10-12","index":102,"close":19.52,"high":19.8,"low":19.48,"open":19.75,"volume":18809400},{"timestamp":1350307800,"date":"2012-10-15","index":103,"close":19.52,"high":19.88,"low":19.49,"open":19.68,"volume":20189700},{"timestamp":1350394200,"date":"2012-10-16","index":104,"close":19.48,"high":19.69,"low":19.3,"open":19.68,"volume":21834700},{"timestamp":1350480600,"date":"2012-10-17","index":105,"close":19.88,"high":20.48,"low":19.37,"open":19.5,"volume":44074500},{"timestamp":1350567000,"date":"2012-10-18","index":106,"close":18.98,"high":19.79,"low":18.89,"open":19.7,"volume":52157400},{"timestamp":1350653400,"date":"2012-10-19","index":107,"close":19,"high":19.06,"low":18.8,"open":19,"volume":34835000},{"timestamp":1350912600,"date":"2012-10-22","index":108,"close":19.32,"high":19.43,"low":19.05,"open":19.2,"volume":32447300},{"timestamp":1350999000,"date":"2012-10-23","index":109,"close":19.5,"high":19.8,"low":19.1,"open":19.25,"volume":78381200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":110,"close":23.23,"high":24.25,"low":22.85,"open":24.13,"volume":228949900},{"timestamp":1351171800,"date":"2012-10-25","index":111,"close":22.56,"high":23.31,"low":22.47,"open":23.29,"volume":76142000},{"timestamp":1351258200,"date":"2012-10-26","index":112,"close":21.94,"high":22.88,"low":21.88,"open":22.4,"volume":73175800},{"timestamp":1351690200,"date":"2012-10-31","index":113,"close":21.11,"high":21.5,"low":20.73,"open":20.82,"volume":99378200},{"timestamp":1351776600,"date":"2012-11-01","index":114,"close":21.21,"high":21.44,"low":21.01,"open":21.08,"volume":37713900},{"timestamp":1351863000,"date":"2012-11-02","index":115,"close":21.18,"high":21.69,"low":21.07,"open":21.26,"volume":38344400},{"timestamp":1352125800,"date":"2012-11-05","index":116,"close":21.25,"high":21.48,"low":20.92,"open":21.1,"volume":31806700},{"timestamp":1352212200,"date":"2012-11-06","index":117,"close":21.17,"high":21.37,"low":20.99,"open":21.24,"volume":29062700},{"timestamp":1352298600,"date":"2012-11-07","index":118,"close":20.47,"high":20.95,"low":20.37,"open":20.85,"volume":33396800},{"timestamp":1352385000,"date":"2012-11-08","index":119,"close":19.99,"high":20.73,"low":19.98,"open":20.52,"volume":34254600},{"timestamp":1352471400,"date":"2012-11-09","index":120,"close":19.21,"high":20,"low":19.13,"open":19.96,"volume":42295500}]},{"date":"2012-07-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1342099800,"date":"2012-07-12","index":37,"close":30.81,"high":31.4,"low":30.6,"open":30.7,"volume":11300700},{"timestamp":1342186200,"date":"2012-07-13","index":38,"close":30.72,"high":31.07,"low":30.56,"open":31.04,"volume":8108300},{"timestamp":1342445400,"date":"2012-07-16","index":39,"close":28.25,"high":30.5,"low":28.21,"open":30.5,"volume":24672100},{"timestamp":1342531800,"date":"2012-07-17","index":40,"close":28.09,"high":28.59,"low":27.15,"open":28.48,"volume":30438600},{"timestamp":1342618200,"date":"2012-07-18","index":41,"close":29.11,"high":29.29,"low":28.15,"open":28.31,"volume":16841800},{"timestamp":1342704600,"date":"2012-07-19","index":42,"close":29,"high":29.5,"low":28.63,"open":29.41,"volume":13685100},{"timestamp":1342791000,"date":"2012-07-20","index":43,"close":28.76,"high":29.47,"low":28.72,"open":29,"volume":11869100},{"timestamp":1343050200,"date":"2012-07-23","index":44,"close":28.75,"high":29,"low":28.01,"open":28.12,"volume":12390700},{"timestamp":1343136600,"date":"2012-07-24","index":45,"close":28.45,"high":29.45,"low":28.1,"open":28.82,"volume":11539800},{"timestamp":1343223000,"date":"2012-07-25","index":46,"close":29.34,"high":29.49,"low":28.08,"open":28.39,"volume":17230200},{"timestamp":1343309400,"date":"2012-07-26","index":47,"close":26.85,"high":28.23,"low":26.73,"open":27.75,"volume":64597400}],"post":[{"timestamp":1343395800,"date":"2012-07-27","index":48,"close":23.71,"high":24.54,"low":22.28,"open":23.19,"volume":123102300},{"timestamp":1343655000,"date":"2012-07-30","index":49,"close":23.15,"high":24.04,"low":23.03,"open":24,"volume":29285900},{"timestamp":1343741400,"date":"2012-07-31","index":50,"close":21.71,"high":23.37,"low":21.61,"open":23.37,"volume":56179400},{"timestamp":1343827800,"date":"2012-08-01","index":51,"close":20.88,"high":21.58,"low":20.84,"open":21.5,"volume":44604400},{"timestamp":1343914200,"date":"2012-08-02","index":52,"close":20.04,"high":20.84,"low":19.82,"open":20.77,"volume":56374500},{"timestamp":1344000600,"date":"2012-08-03","index":53,"close":21.09,"high":22.16,"low":19.9,"open":20.36,"volume":80647000},{"timestamp":1344259800,"date":"2012-08-06","index":54,"close":21.92,"high":22.15,"low":21.3,"open":21.39,"volume":27778900},{"timestamp":1344346200,"date":"2012-08-07","index":55,"close":20.72,"high":22.45,"low":20.5,"open":22.2,"volume":36782900},{"timestamp":1344432600,"date":"2012-08-08","index":56,"close":20.72,"high":21.15,"low":20.22,"open":20.71,"volume":29537400},{"timestamp":1344519000,"date":"2012-08-09","index":57,"close":21.01,"high":21.17,"low":20.61,"open":20.75,"volume":15610700},{"timestamp":1344605400,"date":"2012-08-10","index":58,"close":21.81,"high":21.82,"low":21.13,"open":21.41,"volume":25794700}]}] +[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":3.6,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700},{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200},{"timestamp":1565271000,"date":"2019-08-08","index":1816,"close":190.16,"high":190.34,"low":184.05,"open":186.62,"volume":14828900}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800},{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700},{"timestamp":1557408600,"date":"2019-05-09","index":1753,"close":188.65,"high":189.77,"low":186.26,"open":187.2,"volume":12967000}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100},{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100},{"timestamp":1550154600,"date":"2019-02-14","index":1695,"close":163.95,"high":164.87,"low":162.25,"open":163.19,"volume":12755200}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800},{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700},{"timestamp":1542205800,"date":"2018-11-14","index":1634,"close":144.22,"high":145.58,"low":141.55,"open":143.7,"volume":22068400}]},{"date":"2018-07-25","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":1545,"close":202.54,"high":204.5,"low":201.75,"open":202.22,"volume":12927400},{"timestamp":1531402200,"date":"2018-07-12","index":1546,"close":206.92,"high":207.08,"low":203.19,"open":203.43,"volume":15454700},{"timestamp":1531488600,"date":"2018-07-13","index":1547,"close":207.32,"high":208.43,"low":206.45,"open":207.81,"volume":11486800},{"timestamp":1531747800,"date":"2018-07-16","index":1548,"close":207.23,"high":208.72,"low":206.84,"open":207.5,"volume":11078200},{"timestamp":1531834200,"date":"2018-07-17","index":1549,"close":209.99,"high":210.46,"low":204.84,"open":204.9,"volume":15349900},{"timestamp":1531920600,"date":"2018-07-18","index":1550,"close":209.36,"high":210.99,"low":208.44,"open":209.82,"volume":15334900},{"timestamp":1532007000,"date":"2018-07-19","index":1551,"close":208.09,"high":209.99,"low":207.76,"open":208.77,"volume":11350400},{"timestamp":1532093400,"date":"2018-07-20","index":1552,"close":209.94,"high":211.5,"low":208.5,"open":208.85,"volume":16163900},{"timestamp":1532352600,"date":"2018-07-23","index":1553,"close":210.91,"high":211.62,"low":208.8,"open":210.58,"volume":16732000},{"timestamp":1532439000,"date":"2018-07-24","index":1554,"close":214.67,"high":216.2,"low":212.6,"open":215.11,"volume":28468700},{"timestamp":1532525400,"date":"2018-07-25","index":1555,"close":217.5,"high":218.62,"low":214.27,"open":215.72,"volume":58954200}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":1556,"close":176.26,"high":180.13,"low":173.75,"open":174.89,"volume":169803700},{"timestamp":1532698200,"date":"2018-07-27","index":1557,"close":174.89,"high":179.93,"low":173,"open":179.87,"volume":60073700},{"timestamp":1532957400,"date":"2018-07-30","index":1558,"close":171.06,"high":175.3,"low":166.56,"open":175.3,"volume":65280800},{"timestamp":1533043800,"date":"2018-07-31","index":1559,"close":172.58,"high":174.24,"low":170,"open":170.67,"volume":40356500},{"timestamp":1533130200,"date":"2018-08-01","index":1560,"close":171.65,"high":175.08,"low":170.9,"open":173.93,"volume":34042100},{"timestamp":1533216600,"date":"2018-08-02","index":1561,"close":176.37,"high":176.79,"low":170.27,"open":170.68,"volume":32400000},{"timestamp":1533303000,"date":"2018-08-03","index":1562,"close":177.78,"high":178.85,"low":176.15,"open":177.69,"volume":24763400},{"timestamp":1533562200,"date":"2018-08-06","index":1563,"close":185.69,"high":185.79,"low":178.38,"open":178.97,"volume":49716200},{"timestamp":1533648600,"date":"2018-08-07","index":1564,"close":183.81,"high":188.3,"low":183.72,"open":186.5,"volume":33398600},{"timestamp":1533735000,"date":"2018-08-08","index":1565,"close":185.18,"high":186.85,"low":183.76,"open":184.75,"volume":22205200},{"timestamp":1533821400,"date":"2018-08-09","index":1566,"close":183.09,"high":186.57,"low":182.48,"open":185.85,"volume":19732100}]},{"date":"2018-04-25","estimated":1.35,"reported":1.69,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":1482,"close":166.32,"high":168.65,"low":163.25,"open":165.36,"volume":56144600},{"timestamp":1523539800,"date":"2018-04-12","index":1483,"close":163.87,"high":167.45,"low":163.1,"open":166.98,"volume":38263000},{"timestamp":1523626200,"date":"2018-04-13","index":1484,"close":164.52,"high":165.7,"low":163.77,"open":164.58,"volume":19990600},{"timestamp":1523885400,"date":"2018-04-16","index":1485,"close":164.83,"high":165.78,"low":163.39,"open":165.72,"volume":18119400},{"timestamp":1523971800,"date":"2018-04-17","index":1486,"close":168.66,"high":169,"low":165.66,"open":165.83,"volume":22743000},{"timestamp":1524058200,"date":"2018-04-18","index":1487,"close":166.36,"high":168.12,"low":165.77,"open":166.88,"volume":20969600},{"timestamp":1524144600,"date":"2018-04-19","index":1488,"close":168.1,"high":168.33,"low":165.2,"open":166.2,"volume":22235000},{"timestamp":1524231000,"date":"2018-04-20","index":1489,"close":166.28,"high":168.43,"low":165.81,"open":167.79,"volume":19119400},{"timestamp":1524490200,"date":"2018-04-23","index":1490,"close":165.84,"high":168.45,"low":165.09,"open":167.27,"volume":23088100},{"timestamp":1524576600,"date":"2018-04-24","index":1491,"close":159.69,"high":166.1,"low":158.19,"open":165.43,"volume":35079900},{"timestamp":1524663000,"date":"2018-04-25","index":1492,"close":159.69,"high":161.06,"low":156.19,"open":160.14,"volume":41083600}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":1493,"close":174.16,"high":176.27,"low":170.8,"open":173.22,"volume":77556900},{"timestamp":1524835800,"date":"2018-04-27","index":1494,"close":173.59,"high":177.1,"low":172.6,"open":176.81,"volume":29804700},{"timestamp":1525095000,"date":"2018-04-30","index":1495,"close":172,"high":175.72,"low":171.71,"open":173.79,"volume":20750500},{"timestamp":1525181400,"date":"2018-05-01","index":1496,"close":173.86,"high":174.02,"low":170.23,"open":172,"volume":26025900},{"timestamp":1525267800,"date":"2018-05-02","index":1497,"close":176.07,"high":178.08,"low":174.2,"open":174.25,"volume":30424500},{"timestamp":1525354200,"date":"2018-05-03","index":1498,"close":174.02,"high":176.12,"low":172.12,"open":175.13,"volume":24026100},{"timestamp":1525440600,"date":"2018-05-04","index":1499,"close":176.61,"high":176.98,"low":173.06,"open":173.08,"volume":17677800},{"timestamp":1525699800,"date":"2018-05-07","index":1500,"close":177.97,"high":179.5,"low":177.17,"open":177.35,"volume":18697200},{"timestamp":1525786200,"date":"2018-05-08","index":1501,"close":178.92,"high":179.04,"low":177.11,"open":178.25,"volume":15577200},{"timestamp":1525872600,"date":"2018-05-09","index":1502,"close":182.66,"high":183.01,"low":178.78,"open":179.67,"volume":23282800},{"timestamp":1525959000,"date":"2018-05-10","index":1503,"close":185.53,"high":186.13,"low":182.5,"open":183.15,"volume":21071400}]},{"date":"2018-01-31","estimated":1.95,"reported":2.21,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":1424,"close":177.6,"high":179.32,"low":175.8,"open":179.26,"volume":27992400},{"timestamp":1516285800,"date":"2018-01-18","index":1425,"close":179.8,"high":180.98,"low":177.08,"open":178.13,"volume":23304900},{"timestamp":1516372200,"date":"2018-01-19","index":1426,"close":181.29,"high":182.37,"low":180.17,"open":180.85,"volume":26826500},{"timestamp":1516631400,"date":"2018-01-22","index":1427,"close":185.37,"high":185.39,"low":180.41,"open":180.8,"volume":21059500},{"timestamp":1516717800,"date":"2018-01-23","index":1428,"close":189.35,"high":189.55,"low":185.55,"open":186.05,"volume":25678800},{"timestamp":1516804200,"date":"2018-01-24","index":1429,"close":186.55,"high":190.66,"low":186.52,"open":189.89,"volume":24334500},{"timestamp":1516890600,"date":"2018-01-25","index":1430,"close":187.48,"high":188.62,"low":186.6,"open":187.95,"volume":17377700},{"timestamp":1516977000,"date":"2018-01-26","index":1431,"close":190,"high":190,"low":186.81,"open":187.75,"volume":17759200},{"timestamp":1517236200,"date":"2018-01-29","index":1432,"close":185.98,"high":188.84,"low":185.63,"open":188.75,"volume":20453200},{"timestamp":1517322600,"date":"2018-01-30","index":1433,"close":187.12,"high":188.18,"low":181.84,"open":187.62,"volume":20858600},{"timestamp":1517409000,"date":"2018-01-31","index":1434,"close":186.89,"high":189.83,"low":185.22,"open":188.37,"volume":43275100}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":1435,"close":193.09,"high":195.32,"low":187.89,"open":188.22,"volume":54211300},{"timestamp":1517581800,"date":"2018-02-02","index":1436,"close":190.28,"high":194.21,"low":189.98,"open":192.04,"volume":26677500},{"timestamp":1517841000,"date":"2018-02-05","index":1437,"close":181.26,"high":190.61,"low":180.61,"open":186.93,"volume":33128200},{"timestamp":1517927400,"date":"2018-02-06","index":1438,"close":185.31,"high":185.77,"low":177.74,"open":178.57,"volume":37758500},{"timestamp":1518013800,"date":"2018-02-07","index":1439,"close":180.18,"high":185.08,"low":179.95,"open":184.15,"volume":27601900},{"timestamp":1518100200,"date":"2018-02-08","index":1440,"close":171.58,"high":181.84,"low":171.48,"open":181.01,"volume":38478300},{"timestamp":1518186600,"date":"2018-02-09","index":1441,"close":176.11,"high":176.9,"low":167.18,"open":174.76,"volume":39887600},{"timestamp":1518445800,"date":"2018-02-12","index":1442,"close":176.41,"high":177.55,"low":171.84,"open":177.06,"volume":32092100},{"timestamp":1518532200,"date":"2018-02-13","index":1443,"close":173.15,"high":175.97,"low":173.1,"open":175.62,"volume":21809400},{"timestamp":1518618600,"date":"2018-02-14","index":1444,"close":179.52,"high":179.81,"low":173.21,"open":173.45,"volume":28929700},{"timestamp":1518705000,"date":"2018-02-15","index":1445,"close":179.96,"high":180.5,"low":176.84,"open":180.5,"volume":20922100}]},{"date":"2017-11-01","estimated":1.28,"reported":1.59,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1363,"close":176.03,"high":176.74,"low":175.75,"open":176.65,"volume":12752400},{"timestamp":1508419800,"date":"2017-10-19","index":1364,"close":174.56,"high":176.03,"low":172.63,"open":174.93,"volume":14048400},{"timestamp":1508506200,"date":"2017-10-20","index":1365,"close":174.98,"high":175.88,"low":174.63,"open":175.5,"volume":12602200},{"timestamp":1508765400,"date":"2017-10-23","index":1366,"close":171.27,"high":175.34,"low":171.25,"open":175.2,"volume":13852700},{"timestamp":1508851800,"date":"2017-10-24","index":1367,"close":171.8,"high":173.24,"low":171.5,"open":172.3,"volume":12267900},{"timestamp":1508938200,"date":"2017-10-25","index":1368,"close":170.6,"high":172.25,"low":168.89,"open":171.9,"volume":15868200},{"timestamp":1509024600,"date":"2017-10-26","index":1369,"close":170.63,"high":172.29,"low":170.39,"open":171.38,"volume":11833100},{"timestamp":1509111000,"date":"2017-10-27","index":1370,"close":177.88,"high":178.21,"low":173.9,"open":174.15,"volume":30285300},{"timestamp":1509370200,"date":"2017-10-30","index":1371,"close":179.87,"high":180.69,"low":177.61,"open":179.26,"volume":24353200},{"timestamp":1509456600,"date":"2017-10-31","index":1372,"close":180.06,"high":180.8,"low":178.94,"open":180.57,"volume":20174200},{"timestamp":1509543000,"date":"2017-11-01","index":1373,"close":182.66,"high":182.9,"low":180.57,"open":182.36,"volume":40918300}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1374,"close":178.92,"high":181.94,"low":177.34,"open":180.63,"volume":35529900},{"timestamp":1509715800,"date":"2017-11-03","index":1375,"close":178.92,"high":179.86,"low":176.71,"open":179.29,"volume":17822100},{"timestamp":1509978600,"date":"2017-11-06","index":1376,"close":180.17,"high":180.45,"low":178.31,"open":178.56,"volume":13312700},{"timestamp":1510065000,"date":"2017-11-07","index":1377,"close":180.25,"high":180.75,"low":178.96,"open":180.5,"volume":12928200},{"timestamp":1510151400,"date":"2017-11-08","index":1378,"close":179.56,"high":180.35,"low":179.11,"open":179.79,"volume":10494100},{"timestamp":1510237800,"date":"2017-11-09","index":1379,"close":179.3,"high":179.4,"low":177.09,"open":178.31,"volume":12610300},{"timestamp":1510324200,"date":"2017-11-10","index":1380,"close":178.46,"high":179.1,"low":177.96,"open":178.35,"volume":11070200},{"timestamp":1510583400,"date":"2017-11-13","index":1381,"close":178.77,"high":179.04,"low":177.3,"open":177.5,"volume":9523400},{"timestamp":1510669800,"date":"2017-11-14","index":1382,"close":178.07,"high":178.97,"low":177.18,"open":178.13,"volume":9585900},{"timestamp":1510756200,"date":"2017-11-15","index":1383,"close":177.95,"high":178.57,"low":176.4,"open":176.66,"volume":10253700},{"timestamp":1510842600,"date":"2017-11-16","index":1384,"close":179.59,"high":179.83,"low":178.5,"open":178.76,"volume":15607600}]},{"date":"2017-07-26","estimated":1.13,"reported":1.32,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":1294,"close":158.9,"high":159.16,"low":156.2,"open":156.49,"volume":22739400},{"timestamp":1499952600,"date":"2017-07-13","index":1295,"close":159.26,"high":159.78,"low":158.42,"open":158.74,"volume":13929200},{"timestamp":1500039000,"date":"2017-07-14","index":1296,"close":159.97,"high":160.32,"low":159.33,"open":160.13,"volume":16371200},{"timestamp":1500298200,"date":"2017-07-17","index":1297,"close":159.73,"high":160.78,"low":158.81,"open":160.25,"volume":12858800},{"timestamp":1500384600,"date":"2017-07-18","index":1298,"close":162.86,"high":163.73,"low":159.42,"open":159.66,"volume":23722900},{"timestamp":1500471000,"date":"2017-07-19","index":1299,"close":164.14,"high":165.7,"low":163.17,"open":163.59,"volume":26273600},{"timestamp":1500557400,"date":"2017-07-20","index":1300,"close":164.53,"high":165,"low":162.81,"open":164.8,"volume":18523100},{"timestamp":1500643800,"date":"2017-07-21","index":1301,"close":164.43,"high":165.05,"low":163.75,"open":164.16,"volume":14744000},{"timestamp":1500903000,"date":"2017-07-24","index":1302,"close":166,"high":166.17,"low":164.31,"open":164.64,"volume":17367000},{"timestamp":1500989400,"date":"2017-07-25","index":1303,"close":165.28,"high":165.54,"low":163.86,"open":165.01,"volume":15383200},{"timestamp":1501075800,"date":"2017-07-26","index":1304,"close":165.61,"high":166.01,"low":164.1,"open":166.01,"volume":35236900}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":1305,"close":170.44,"high":175.49,"low":167.5,"open":174.7,"volume":68910700},{"timestamp":1501248600,"date":"2017-07-28","index":1306,"close":172.45,"high":173.43,"low":169.05,"open":169.07,"volume":24557600},{"timestamp":1501507800,"date":"2017-07-31","index":1307,"close":169.25,"high":172.72,"low":168.55,"open":172,"volume":25478900},{"timestamp":1501594200,"date":"2017-08-01","index":1308,"close":169.86,"high":170.47,"low":169.05,"open":169.82,"volume":14385000},{"timestamp":1501680600,"date":"2017-08-02","index":1309,"close":169.3,"high":170.55,"low":166.91,"open":170.3,"volume":17433800},{"timestamp":1501767000,"date":"2017-08-03","index":1310,"close":168.59,"high":169.7,"low":168.25,"open":169.3,"volume":10793800},{"timestamp":1501853400,"date":"2017-08-04","index":1311,"close":169.62,"high":170.06,"low":168.69,"open":168.97,"volume":10777700},{"timestamp":1502112600,"date":"2017-08-07","index":1312,"close":171.98,"high":172.06,"low":169.66,"open":169.95,"volume":12787800},{"timestamp":1502199000,"date":"2017-08-08","index":1313,"close":171.23,"high":173.05,"low":170.62,"open":171.88,"volume":14393500},{"timestamp":1502285400,"date":"2017-08-09","index":1314,"close":171.18,"high":171.45,"low":169.56,"open":169.98,"volume":10815000},{"timestamp":1502371800,"date":"2017-08-10","index":1315,"close":167.4,"high":170.59,"low":166.85,"open":170.06,"volume":20832700}]},{"date":"2017-05-03","estimated":1.12,"reported":1.3,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1236,"close":142.27,"high":143.04,"low":141.27,"open":141.35,"volume":15563900},{"timestamp":1492695000,"date":"2017-04-20","index":1237,"close":143.8,"high":144.25,"low":142.69,"open":142.95,"volume":15968200},{"timestamp":1492781400,"date":"2017-04-21","index":1238,"close":143.68,"high":144.17,"low":142.27,"open":143.9,"volume":12382000},{"timestamp":1493040600,"date":"2017-04-24","index":1239,"close":145.47,"high":145.67,"low":144.34,"open":144.96,"volume":14407200},{"timestamp":1493127000,"date":"2017-04-25","index":1240,"close":146.49,"high":147.15,"low":145.79,"open":145.79,"volume":17767500},{"timestamp":1493213400,"date":"2017-04-26","index":1241,"close":146.56,"high":147.59,"low":146.09,"open":147.09,"volume":12395000},{"timestamp":1493299800,"date":"2017-04-27","index":1242,"close":147.7,"high":147.75,"low":146.14,"open":146.67,"volume":11275100},{"timestamp":1493386200,"date":"2017-04-28","index":1243,"close":150.25,"high":151.53,"low":149.07,"open":149.5,"volume":30652200},{"timestamp":1493645400,"date":"2017-05-01","index":1244,"close":152.46,"high":152.57,"low":151.42,"open":151.74,"volume":25218300},{"timestamp":1493731800,"date":"2017-05-02","index":1245,"close":152.78,"high":153.44,"low":151.66,"open":153.34,"volume":21870400},{"timestamp":1493818200,"date":"2017-05-03","index":1246,"close":151.8,"high":153.6,"low":151.34,"open":153.6,"volume":29782500}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1247,"close":150.85,"high":151.52,"low":148.72,"open":150.17,"volume":36225500},{"timestamp":1493991000,"date":"2017-05-05","index":1248,"close":150.24,"high":151.63,"low":149.79,"open":151.45,"volume":17148500},{"timestamp":1494250200,"date":"2017-05-08","index":1249,"close":151.06,"high":151.08,"low":149.74,"open":150.71,"volume":15827500},{"timestamp":1494336600,"date":"2017-05-09","index":1250,"close":150.48,"high":152.59,"low":150.21,"open":151.49,"volume":17453900},{"timestamp":1494423000,"date":"2017-05-10","index":1251,"close":150.29,"high":150.52,"low":148.86,"open":150.23,"volume":12080700},{"timestamp":1494509400,"date":"2017-05-11","index":1252,"close":150.04,"high":150.65,"low":149.41,"open":150.31,"volume":11841900},{"timestamp":1494595800,"date":"2017-05-12","index":1253,"close":150.33,"high":150.46,"low":149.63,"open":150.4,"volume":9598200},{"timestamp":1494855000,"date":"2017-05-15","index":1254,"close":150.19,"high":151.48,"low":149.77,"open":150.17,"volume":15064700},{"timestamp":1494941400,"date":"2017-05-16","index":1255,"close":149.78,"high":150.21,"low":149.03,"open":150.11,"volume":14550800},{"timestamp":1495027800,"date":"2017-05-17","index":1256,"close":144.85,"high":148.67,"low":144.42,"open":148,"volume":28300100},{"timestamp":1495114200,"date":"2017-05-18","index":1257,"close":147.66,"high":148.15,"low":144.51,"open":144.72,"volume":23031600}]},{"date":"2017-02-01","estimated":1.31,"reported":1.41,"pre":[{"timestamp":1484749800,"date":"2017-01-18","index":1173,"close":127.92,"high":128.43,"low":126.84,"open":128.41,"volume":13145900},{"timestamp":1484836200,"date":"2017-01-19","index":1174,"close":127.55,"high":128.35,"low":127.45,"open":128.23,"volume":12195500},{"timestamp":1484922600,"date":"2017-01-20","index":1175,"close":127.04,"high":128.48,"low":126.78,"open":128.1,"volume":19097200},{"timestamp":1485181800,"date":"2017-01-23","index":1176,"close":128.93,"high":129.25,"low":126.95,"open":127.31,"volume":16593600},{"timestamp":1485268200,"date":"2017-01-24","index":1177,"close":129.37,"high":129.9,"low":128.38,"open":129.38,"volume":15162700},{"timestamp":1485354600,"date":"2017-01-25","index":1178,"close":131.48,"high":131.74,"low":129.77,"open":130,"volume":18731300},{"timestamp":1485441000,"date":"2017-01-26","index":1179,"close":132.78,"high":133.14,"low":131.44,"open":131.63,"volume":20020100},{"timestamp":1485527400,"date":"2017-01-27","index":1180,"close":132.18,"high":132.95,"low":131.08,"open":132.68,"volume":19539500},{"timestamp":1485786600,"date":"2017-01-30","index":1181,"close":130.98,"high":131.58,"low":129.6,"open":131.58,"volume":18956100},{"timestamp":1485873000,"date":"2017-01-31","index":1182,"close":130.32,"high":130.66,"low":129.52,"open":130.17,"volume":19790500},{"timestamp":1485959400,"date":"2017-02-01","index":1183,"close":133.23,"high":133.49,"low":130.68,"open":132.25,"volume":50139800}],"post":[{"timestamp":1486045800,"date":"2017-02-02","index":1184,"close":130.84,"high":135.49,"low":130.4,"open":133.22,"volume":54366400},{"timestamp":1486132200,"date":"2017-02-03","index":1185,"close":130.98,"high":132.85,"low":130.76,"open":131.24,"volume":24804900},{"timestamp":1486391400,"date":"2017-02-06","index":1186,"close":132.06,"high":132.06,"low":130.3,"open":130.98,"volume":17058500},{"timestamp":1486477800,"date":"2017-02-07","index":1187,"close":131.84,"high":133,"low":131.66,"open":132.24,"volume":14596400},{"timestamp":1486564200,"date":"2017-02-08","index":1188,"close":134.2,"high":134.44,"low":132.44,"open":132.6,"volume":22390600},{"timestamp":1486650600,"date":"2017-02-09","index":1189,"close":134.14,"high":134.5,"low":133.31,"open":134.49,"volume":16470600},{"timestamp":1486737000,"date":"2017-02-10","index":1190,"close":134.19,"high":134.94,"low":133.68,"open":134.1,"volume":15061900},{"timestamp":1486996200,"date":"2017-02-13","index":1191,"close":134.05,"high":134.7,"low":133.7,"open":134.7,"volume":13526200},{"timestamp":1487082600,"date":"2017-02-14","index":1192,"close":133.85,"high":134.23,"low":132.55,"open":134.1,"volume":14364900},{"timestamp":1487169000,"date":"2017-02-15","index":1193,"close":133.44,"high":133.7,"low":132.66,"open":133.45,"volume":13226500},{"timestamp":1487255400,"date":"2017-02-16","index":1194,"close":133.84,"high":133.87,"low":133.02,"open":133.07,"volume":12831100}]},{"date":"2016-11-02","estimated":0.97,"reported":1.09,"pre":[{"timestamp":1476883800,"date":"2016-10-19","index":1112,"close":130.11,"high":130.47,"low":128.6,"open":128.74,"volume":16752300},{"timestamp":1476970200,"date":"2016-10-20","index":1113,"close":130,"high":130.66,"low":129.5,"open":130.07,"volume":13167500},{"timestamp":1477056600,"date":"2016-10-21","index":1114,"close":132.07,"high":132.13,"low":129.7,"open":129.78,"volume":19088800},{"timestamp":1477315800,"date":"2016-10-24","index":1115,"close":133.28,"high":133.41,"low":132.15,"open":132.72,"volume":17470200},{"timestamp":1477402200,"date":"2016-10-25","index":1116,"close":132.29,"high":133.5,"low":132.22,"open":133.5,"volume":13336800},{"timestamp":1477488600,"date":"2016-10-26","index":1117,"close":131.04,"high":132.26,"low":130.94,"open":131.64,"volume":13084700},{"timestamp":1477575000,"date":"2016-10-27","index":1118,"close":129.69,"high":131.8,"low":129.27,"open":131.74,"volume":16741400},{"timestamp":1477661400,"date":"2016-10-28","index":1119,"close":131.29,"high":132.97,"low":129.93,"open":130.5,"volume":24545500},{"timestamp":1477920600,"date":"2016-10-31","index":1120,"close":130.99,"high":132.12,"low":130.88,"open":132.01,"volume":15669000},{"timestamp":1478007000,"date":"2016-11-01","index":1121,"close":129.5,"high":131.94,"low":128.65,"open":131.41,"volume":22077800},{"timestamp":1478093400,"date":"2016-11-02","index":1122,"close":127.17,"high":130.23,"low":126.28,"open":130.23,"volume":39640900}],"post":[{"timestamp":1478179800,"date":"2016-11-03","index":1123,"close":120,"high":123.28,"low":119.5,"open":122,"volume":63766300},{"timestamp":1478266200,"date":"2016-11-04","index":1124,"close":120.75,"high":121.93,"low":119.25,"open":119.59,"volume":30545500},{"timestamp":1478529000,"date":"2016-11-07","index":1125,"close":122.15,"high":123.21,"low":121.35,"open":122.83,"volume":23008900},{"timestamp":1478615400,"date":"2016-11-08","index":1126,"close":124.22,"high":124.61,"low":121.54,"open":122.03,"volume":19460800},{"timestamp":1478701800,"date":"2016-11-09","index":1127,"close":123.18,"high":123.81,"low":120.51,"open":121.5,"volume":31916000},{"timestamp":1478788200,"date":"2016-11-10","index":1128,"close":120.8,"high":124.18,"low":115.27,"open":123.93,"volume":67846700},{"timestamp":1478874600,"date":"2016-11-11","index":1129,"close":119.02,"high":120.7,"low":118.15,"open":119.53,"volume":32840100},{"timestamp":1479133800,"date":"2016-11-14","index":1130,"close":115.08,"high":119.13,"low":113.55,"open":119.13,"volume":51377000},{"timestamp":1479220200,"date":"2016-11-15","index":1131,"close":117.2,"high":118.49,"low":115.83,"open":116.73,"volume":34681400},{"timestamp":1479306600,"date":"2016-11-16","index":1132,"close":116.34,"high":117.88,"low":114.21,"open":114.48,"volume":32397900},{"timestamp":1479393000,"date":"2016-11-17","index":1133,"close":117.79,"high":117.79,"low":116.01,"open":116.81,"volume":18597800}]},{"date":"2016-07-27","estimated":0.82,"reported":0.97,"pre":[{"timestamp":1468416600,"date":"2016-07-13","index":1043,"close":116.78,"high":118.4,"low":116.68,"open":118.39,"volume":16207700},{"timestamp":1468503000,"date":"2016-07-14","index":1044,"close":117.29,"high":117.64,"low":116.7,"open":117.5,"volume":14579700},{"timestamp":1468589400,"date":"2016-07-15","index":1045,"close":116.86,"high":118.28,"low":116.58,"open":117.74,"volume":16646000},{"timestamp":1468848600,"date":"2016-07-18","index":1046,"close":119.37,"high":119.61,"low":116.89,"open":117.32,"volume":20868400},{"timestamp":1468935000,"date":"2016-07-19","index":1047,"close":120.61,"high":120.85,"low":118.66,"open":118.99,"volume":21541300},{"timestamp":1469021400,"date":"2016-07-20","index":1048,"close":121.92,"high":122.2,"low":120.56,"open":121.25,"volume":20046500},{"timestamp":1469107800,"date":"2016-07-21","index":1049,"close":120.61,"high":122.1,"low":120.25,"open":121.92,"volume":17801700},{"timestamp":1469194200,"date":"2016-07-22","index":1050,"close":121,"high":121.01,"low":119.31,"open":119.9,"volume":18422400},{"timestamp":1469453400,"date":"2016-07-25","index":1051,"close":121.63,"high":121.85,"low":117.78,"open":121.39,"volume":18487400},{"timestamp":1469539800,"date":"2016-07-26","index":1052,"close":121.22,"high":122.07,"low":120.75,"open":122,"volume":17612000},{"timestamp":1469626200,"date":"2016-07-27","index":1053,"close":123.34,"high":125,"low":121.51,"open":122.42,"volume":52654200}],"post":[{"timestamp":1469712600,"date":"2016-07-28","index":1054,"close":125,"high":128.33,"low":123.63,"open":127.52,"volume":78955800},{"timestamp":1469799000,"date":"2016-07-29","index":1055,"close":123.94,"high":125.84,"low":123.71,"open":124.65,"volume":35058800},{"timestamp":1470058200,"date":"2016-08-01","index":1056,"close":124.31,"high":124.58,"low":122.86,"open":123.85,"volume":25006900},{"timestamp":1470144600,"date":"2016-08-02","index":1057,"close":123.09,"high":124.8,"low":122.07,"open":124.06,"volume":23968400},{"timestamp":1470231000,"date":"2016-08-03","index":1058,"close":122.51,"high":123.92,"low":122.31,"open":123.09,"volume":18525300},{"timestamp":1470317400,"date":"2016-08-04","index":1059,"close":124.36,"high":124.79,"low":122.51,"open":122.94,"volume":21066000},{"timestamp":1470403800,"date":"2016-08-05","index":1060,"close":125.15,"high":125.84,"low":124.62,"open":124.98,"volume":20184000},{"timestamp":1470663000,"date":"2016-08-08","index":1061,"close":125.26,"high":125.45,"low":124.55,"open":125.25,"volume":15233900},{"timestamp":1470749400,"date":"2016-08-09","index":1062,"close":125.06,"high":126.09,"low":124.53,"open":125.34,"volume":19621000},{"timestamp":1470835800,"date":"2016-08-10","index":1063,"close":124.88,"high":125.48,"low":124.54,"open":125.07,"volume":10670100},{"timestamp":1470922200,"date":"2016-08-11","index":1064,"close":124.9,"high":125.38,"low":124.75,"open":125.2,"volume":11729500}]},{"date":"2016-04-27","estimated":0.62,"reported":0.77,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":980,"close":110.51,"high":112.65,"low":106.52,"open":112.23,"volume":88227400},{"timestamp":1460640600,"date":"2016-04-14","index":981,"close":110.84,"high":112.04,"low":110.26,"open":110.62,"volume":28473300},{"timestamp":1460727000,"date":"2016-04-15","index":982,"close":109.64,"high":110.97,"low":109.2,"open":110.79,"volume":20922800},{"timestamp":1460986200,"date":"2016-04-18","index":983,"close":110.45,"high":110.81,"low":109.2,"open":109.74,"volume":21167200},{"timestamp":1461072600,"date":"2016-04-19","index":984,"close":112.29,"high":112.45,"low":109.16,"open":111.1,"volume":30210500},{"timestamp":1461159000,"date":"2016-04-20","index":985,"close":112.42,"high":113.27,"low":111.56,"open":112.43,"volume":21027900},{"timestamp":1461245400,"date":"2016-04-21","index":986,"close":113.44,"high":114.04,"low":112.31,"open":112.55,"volume":20875200},{"timestamp":1461331800,"date":"2016-04-22","index":987,"close":110.56,"high":111.75,"low":109.01,"open":111.21,"volume":38458200},{"timestamp":1461591000,"date":"2016-04-25","index":988,"close":110.1,"high":110.67,"low":109.07,"open":109.87,"volume":21017900},{"timestamp":1461677400,"date":"2016-04-26","index":989,"close":108.76,"high":110.5,"low":108.15,"open":110.49,"volume":22521500},{"timestamp":1461763800,"date":"2016-04-27","index":990,"close":108.89,"high":108.94,"low":106.31,"open":107.94,"volume":52213100}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":991,"close":116.73,"high":120.79,"low":116.23,"open":119.58,"volume":87110100},{"timestamp":1461936600,"date":"2016-04-29","index":992,"close":117.58,"high":117.84,"low":115.84,"open":116.82,"volume":37140600},{"timestamp":1462195800,"date":"2016-05-02","index":993,"close":118.57,"high":118.73,"low":116.57,"open":117.83,"volume":28095200},{"timestamp":1462282200,"date":"2016-05-03","index":994,"close":117.43,"high":118.16,"low":117.02,"open":117.52,"volume":24117500},{"timestamp":1462368600,"date":"2016-05-04","index":995,"close":118.06,"high":118.3,"low":116.57,"open":116.61,"volume":23448400},{"timestamp":1462455000,"date":"2016-05-05","index":996,"close":117.81,"high":118.98,"low":117.25,"open":118.04,"volume":22056700},{"timestamp":1462541400,"date":"2016-05-06","index":997,"close":119.49,"high":119.64,"low":117.11,"open":117.16,"volume":26395600},{"timestamp":1462800600,"date":"2016-05-09","index":998,"close":119.24,"high":120.28,"low":118.9,"open":119.54,"volume":21138100},{"timestamp":1462887000,"date":"2016-05-10","index":999,"close":120.5,"high":120.5,"low":119,"open":119.62,"volume":23220000},{"timestamp":1462973400,"date":"2016-05-11","index":1000,"close":119.52,"high":121.08,"low":119.42,"open":120.41,"volume":22038400},{"timestamp":1463059800,"date":"2016-05-12","index":1001,"close":120.28,"high":120.84,"low":118.9,"open":119.98,"volume":22035500}]},{"date":"2016-01-27","estimated":0.68,"reported":0.79,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":917,"close":99.37,"high":99.96,"low":97.55,"open":99,"volume":28395400},{"timestamp":1452695400,"date":"2016-01-13","index":918,"close":95.44,"high":100.58,"low":95.21,"open":100.58,"volume":33410600},{"timestamp":1452781800,"date":"2016-01-14","index":919,"close":98.37,"high":98.87,"low":92.45,"open":95.85,"volume":48658600},{"timestamp":1452868200,"date":"2016-01-15","index":920,"close":94.97,"high":96.38,"low":93.54,"open":93.98,"volume":46132800},{"timestamp":1453213800,"date":"2016-01-19","index":921,"close":95.26,"high":97.42,"low":93.92,"open":96.53,"volume":30998300},{"timestamp":1453300200,"date":"2016-01-20","index":922,"close":94.35,"high":95,"low":89.37,"open":92.83,"volume":59051400},{"timestamp":1453386600,"date":"2016-01-21","index":923,"close":94.16,"high":95.99,"low":92.62,"open":94.91,"volume":30518900},{"timestamp":1453473000,"date":"2016-01-22","index":924,"close":97.94,"high":98.07,"low":95.49,"open":96.41,"volume":30495400},{"timestamp":1453732200,"date":"2016-01-25","index":925,"close":97.01,"high":99.48,"low":96.93,"open":98.72,"volume":32482000},{"timestamp":1453818600,"date":"2016-01-26","index":926,"close":97.34,"high":97.88,"low":95.66,"open":97.76,"volume":26877100},{"timestamp":1453905000,"date":"2016-01-27","index":927,"close":94.45,"high":97.85,"low":94.23,"open":97.79,"volume":58699400}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":928,"close":109.11,"high":110.34,"low":104.81,"open":107.2,"volume":107475300},{"timestamp":1454077800,"date":"2016-01-29","index":929,"close":112.21,"high":112.84,"low":108.84,"open":108.99,"volume":62739500},{"timestamp":1454337000,"date":"2016-02-01","index":930,"close":115.09,"high":115.72,"low":112.01,"open":112.27,"volume":46132700},{"timestamp":1454423400,"date":"2016-02-02","index":931,"close":114.61,"high":117.59,"low":113.2,"open":114.8,"volume":59778600},{"timestamp":1454509800,"date":"2016-02-03","index":932,"close":112.69,"high":115.34,"low":109.75,"open":115.27,"volume":56919300},{"timestamp":1454596200,"date":"2016-02-04","index":933,"close":110.49,"high":111.94,"low":109.25,"open":111.8,"volume":38890200},{"timestamp":1454682600,"date":"2016-02-05","index":934,"close":104.07,"high":109.58,"low":103.18,"open":109.51,"volume":76894700},{"timestamp":1454941800,"date":"2016-02-08","index":935,"close":99.75,"high":102.68,"low":97.46,"open":100.41,"volume":71229700},{"timestamp":1455028200,"date":"2016-02-09","index":936,"close":99.54,"high":102.4,"low":96.82,"open":97.14,"volume":62709000},{"timestamp":1455114600,"date":"2016-02-10","index":937,"close":101,"high":103.25,"low":100.24,"open":101.55,"volume":45179400},{"timestamp":1455201000,"date":"2016-02-11","index":938,"close":101.91,"high":105.11,"low":98.88,"open":99.6,"volume":43670600}]},{"date":"2015-11-04","estimated":0.52,"reported":0.57,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":861,"close":97.11,"high":98.18,"low":96.47,"open":97.37,"volume":21917800},{"timestamp":1445520600,"date":"2015-10-22","index":862,"close":99.67,"high":99.73,"low":97.55,"open":97.79,"volume":26392100},{"timestamp":1445607000,"date":"2015-10-23","index":863,"close":102.19,"high":102.85,"low":100.16,"open":101.91,"volume":42809700},{"timestamp":1445866200,"date":"2015-10-26","index":864,"close":103.77,"high":103.81,"low":101.55,"open":102.2,"volume":25961200},{"timestamp":1445952600,"date":"2015-10-27","index":865,"close":103.7,"high":104.1,"low":102.4,"open":102.94,"volume":23795500},{"timestamp":1446039000,"date":"2015-10-28","index":866,"close":104.2,"high":104.48,"low":102.92,"open":103.9,"volume":24081500},{"timestamp":1446125400,"date":"2015-10-29","index":867,"close":104.88,"high":105.12,"low":103.52,"open":103.96,"volume":20316700},{"timestamp":1446211800,"date":"2015-10-30","index":868,"close":101.97,"high":104.72,"low":101.65,"open":104.51,"volume":33487100},{"timestamp":1446474600,"date":"2015-11-02","index":869,"close":103.31,"high":103.47,"low":101.18,"open":101.72,"volume":24003900},{"timestamp":1446561000,"date":"2015-11-03","index":870,"close":102.58,"high":103.65,"low":102.4,"open":103.22,"volume":21242300},{"timestamp":1446647400,"date":"2015-11-04","index":871,"close":103.94,"high":104.14,"low":102.48,"open":103.19,"volume":43469300}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":872,"close":108.76,"high":110.65,"low":107.95,"open":108.8,"volume":63232900},{"timestamp":1446820200,"date":"2015-11-06","index":873,"close":107.1,"high":108.74,"low":105.91,"open":108.04,"volume":35084300},{"timestamp":1447079400,"date":"2015-11-09","index":874,"close":106.49,"high":108.25,"low":105.86,"open":107,"volume":26383500},{"timestamp":1447165800,"date":"2015-11-10","index":875,"close":107.91,"high":108.15,"low":105.24,"open":105.96,"volume":25031700},{"timestamp":1447252200,"date":"2015-11-11","index":876,"close":109.01,"high":109.87,"low":107.11,"open":108.27,"volume":25057100},{"timestamp":1447338600,"date":"2015-11-12","index":877,"close":108.02,"high":109.39,"low":108,"open":108.48,"volume":20924700},{"timestamp":1447425000,"date":"2015-11-13","index":878,"close":103.95,"high":108.25,"low":103.83,"open":107.71,"volume":30278400},{"timestamp":1447684200,"date":"2015-11-16","index":879,"close":104.04,"high":104.17,"low":100.47,"open":103.32,"volume":49309200},{"timestamp":1447770600,"date":"2015-11-17","index":880,"close":105.13,"high":106.2,"low":104.14,"open":104.62,"volume":26807200},{"timestamp":1447857000,"date":"2015-11-18","index":881,"close":107.77,"high":107.88,"low":105.39,"open":105.8,"volume":23836500},{"timestamp":1447943400,"date":"2015-11-19","index":882,"close":106.26,"high":107.73,"low":105.95,"open":107.36,"volume":25520600}]},{"date":"2015-07-29","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":792,"close":89.76,"high":90.99,"low":89.42,"open":90,"volume":30886600},{"timestamp":1437053400,"date":"2015-07-16","index":793,"close":90.85,"high":90.86,"low":89.77,"open":90.28,"volume":21804100},{"timestamp":1437139800,"date":"2015-07-17","index":794,"close":94.97,"high":95.39,"low":92.54,"open":92.55,"volume":54001600},{"timestamp":1437399000,"date":"2015-07-20","index":795,"close":97.91,"high":98.6,"low":95.36,"open":95.85,"volume":54860500},{"timestamp":1437485400,"date":"2015-07-21","index":796,"close":98.39,"high":99.24,"low":97.14,"open":98.95,"volume":39453300},{"timestamp":1437571800,"date":"2015-07-22","index":797,"close":97.04,"high":97.58,"low":95.92,"open":96.74,"volume":28299500},{"timestamp":1437658200,"date":"2015-07-23","index":798,"close":95.44,"high":97.45,"low":94.81,"open":96.96,"volume":29418800},{"timestamp":1437744600,"date":"2015-07-24","index":799,"close":96.95,"high":97.76,"low":95.88,"open":97.35,"volume":33444900},{"timestamp":1438003800,"date":"2015-07-27","index":800,"close":94.17,"high":96.61,"low":93.83,"open":96.58,"volume":38585400},{"timestamp":1438090200,"date":"2015-07-28","index":801,"close":95.29,"high":95.56,"low":93.31,"open":94.84,"volume":35236000},{"timestamp":1438176600,"date":"2015-07-29","index":802,"close":96.99,"high":97.28,"low":94.74,"open":96.32,"volume":64648300}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":803,"close":95.21,"high":95.81,"low":91.8,"open":94.91,"volume":86211300},{"timestamp":1438349400,"date":"2015-07-31","index":804,"close":94.01,"high":96.33,"low":93.95,"open":94.95,"volume":46509000},{"timestamp":1438608600,"date":"2015-08-03","index":805,"close":94.14,"high":95.08,"low":92.8,"open":93.53,"volume":29343100},{"timestamp":1438695000,"date":"2015-08-04","index":806,"close":94.06,"high":94.73,"low":93.33,"open":93.79,"volume":20136000},{"timestamp":1438781400,"date":"2015-08-05","index":807,"close":96.44,"high":97.09,"low":95.18,"open":95.25,"volume":29813200},{"timestamp":1438867800,"date":"2015-08-06","index":808,"close":95.12,"high":98.74,"low":94.42,"open":97.18,"volume":42271300},{"timestamp":1438954200,"date":"2015-08-07","index":809,"close":94.3,"high":95.4,"low":93.61,"open":95.38,"volume":23199100},{"timestamp":1439213400,"date":"2015-08-10","index":810,"close":94.15,"high":95.9,"low":93.63,"open":95.68,"volume":21624200},{"timestamp":1439299800,"date":"2015-08-11","index":811,"close":93.62,"high":94.76,"low":92.9,"open":93.73,"volume":22491000},{"timestamp":1439386200,"date":"2015-08-12","index":812,"close":94.19,"high":94.44,"low":91.19,"open":92.7,"volume":27050500},{"timestamp":1439472600,"date":"2015-08-13","index":813,"close":93.43,"high":94.73,"low":93.35,"open":94.05,"volume":17451800}]},{"date":"2015-04-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1428499800,"date":"2015-04-08","index":724,"close":82.28,"high":83.1,"low":81.84,"open":82.63,"volume":18966700},{"timestamp":1428586200,"date":"2015-04-09","index":725,"close":82.17,"high":82.8,"low":81.71,"open":82.5,"volume":15927300},{"timestamp":1428672600,"date":"2015-04-10","index":726,"close":82.04,"high":82.61,"low":81.91,"open":82.21,"volume":12529700},{"timestamp":1428931800,"date":"2015-04-13","index":727,"close":83.01,"high":83.94,"low":81.92,"open":81.93,"volume":26883100},{"timestamp":1429018200,"date":"2015-04-14","index":728,"close":83.52,"high":83.69,"low":82.44,"open":83.17,"volume":19634200},{"timestamp":1429104600,"date":"2015-04-15","index":729,"close":82.71,"high":83.66,"low":82.27,"open":83.55,"volume":22390900},{"timestamp":1429191000,"date":"2015-04-16","index":730,"close":82.31,"high":83.07,"low":82.15,"open":82.47,"volume":13769700},{"timestamp":1429277400,"date":"2015-04-17","index":731,"close":80.78,"high":82.11,"low":80.37,"open":81.48,"volume":24215000},{"timestamp":1429536600,"date":"2015-04-20","index":732,"close":83.09,"high":83.15,"low":81.24,"open":81.54,"volume":28796800},{"timestamp":1429623000,"date":"2015-04-21","index":733,"close":83.62,"high":84.49,"low":83.54,"open":84,"volume":27171900},{"timestamp":1429709400,"date":"2015-04-22","index":734,"close":84.63,"high":84.74,"low":83.65,"open":84.32,"volume":45548000}],"post":[{"timestamp":1429795800,"date":"2015-04-23","index":735,"close":82.41,"high":85.59,"low":82.41,"open":84.1,"volume":73728100},{"timestamp":1429882200,"date":"2015-04-24","index":736,"close":81.53,"high":82.94,"low":81.48,"open":82.77,"volume":29660400},{"timestamp":1430141400,"date":"2015-04-27","index":737,"close":81.91,"high":82.93,"low":81.63,"open":81.87,"volume":25446000},{"timestamp":1430227800,"date":"2015-04-28","index":738,"close":80.68,"high":81.9,"low":80.23,"open":81.83,"volume":23775300},{"timestamp":1430314200,"date":"2015-04-29","index":739,"close":80.47,"high":81.39,"low":79.52,"open":80.01,"volume":26430300},{"timestamp":1430400600,"date":"2015-04-30","index":740,"close":78.77,"high":80.96,"low":78.32,"open":80.01,"volume":28999000},{"timestamp":1430487000,"date":"2015-05-01","index":741,"close":78.99,"high":79.76,"low":78.11,"open":79.24,"volume":24136400},{"timestamp":1430746200,"date":"2015-05-04","index":742,"close":78.81,"high":79.69,"low":78.63,"open":79.33,"volume":14692000},{"timestamp":1430832600,"date":"2015-05-05","index":743,"close":77.56,"high":78.8,"low":77.22,"open":78.55,"volume":22311300},{"timestamp":1430919000,"date":"2015-05-06","index":744,"close":78.1,"high":78.81,"low":77.05,"open":77.97,"volume":28663000},{"timestamp":1431005400,"date":"2015-05-07","index":745,"close":78.43,"high":78.94,"low":77.56,"open":78,"volume":19749400}]},{"date":"2015-01-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1421159400,"date":"2015-01-13","index":666,"close":76.45,"high":78.08,"low":75.85,"open":77.23,"volume":25179600},{"timestamp":1421245800,"date":"2015-01-14","index":667,"close":76.28,"high":77.2,"low":76.03,"open":76.42,"volume":25918600},{"timestamp":1421332200,"date":"2015-01-15","index":668,"close":74.05,"high":76.57,"low":73.54,"open":76.4,"volume":34134000},{"timestamp":1421418600,"date":"2015-01-16","index":669,"close":75.18,"high":75.32,"low":73.84,"open":74.04,"volume":21791500},{"timestamp":1421764200,"date":"2015-01-20","index":670,"close":76.24,"high":76.31,"low":74.82,"open":75.72,"volume":22821600},{"timestamp":1421850600,"date":"2015-01-21","index":671,"close":76.74,"high":77.3,"low":75.85,"open":76.16,"volume":25096700},{"timestamp":1421937000,"date":"2015-01-22","index":672,"close":77.65,"high":77.75,"low":76.68,"open":77.17,"volume":19519500},{"timestamp":1422023400,"date":"2015-01-23","index":673,"close":77.83,"high":78.19,"low":77.04,"open":77.65,"volume":16746500},{"timestamp":1422282600,"date":"2015-01-26","index":674,"close":77.5,"high":78.47,"low":77.29,"open":77.98,"volume":19260800},{"timestamp":1422369000,"date":"2015-01-27","index":675,"close":75.78,"high":76.88,"low":75.63,"open":76.71,"volume":20110000},{"timestamp":1422455400,"date":"2015-01-28","index":676,"close":76.24,"high":77.64,"low":76,"open":76.9,"volume":53306400}],"post":[{"timestamp":1422541800,"date":"2015-01-29","index":677,"close":78,"high":78.02,"low":74.21,"open":76.85,"volume":61293500},{"timestamp":1422628200,"date":"2015-01-30","index":678,"close":75.91,"high":78.16,"low":75.75,"open":78,"volume":42649500},{"timestamp":1422887400,"date":"2015-02-02","index":679,"close":74.99,"high":76.14,"low":73.75,"open":76.11,"volume":41955300},{"timestamp":1422973800,"date":"2015-02-03","index":680,"close":75.4,"high":75.58,"low":73.86,"open":75.19,"volume":26957700},{"timestamp":1423060200,"date":"2015-02-04","index":681,"close":75.63,"high":76.35,"low":75.01,"open":75.09,"volume":20277400},{"timestamp":1423146600,"date":"2015-02-05","index":682,"close":75.61,"high":75.98,"low":75.21,"open":75.71,"volume":15062600},{"timestamp":1423233000,"date":"2015-02-06","index":683,"close":74.47,"high":75.7,"low":74.25,"open":75.68,"volume":21211000},{"timestamp":1423492200,"date":"2015-02-09","index":684,"close":74.44,"high":74.83,"low":73.45,"open":74.05,"volume":16194300},{"timestamp":1423578600,"date":"2015-02-10","index":685,"close":75.19,"high":75.34,"low":74.5,"open":74.85,"volume":15811300},{"timestamp":1423665000,"date":"2015-02-11","index":686,"close":76.51,"high":76.75,"low":75.03,"open":75.09,"volume":20877400},{"timestamp":1423751400,"date":"2015-02-12","index":687,"close":76.23,"high":76.87,"low":75.89,"open":76.86,"volume":17235000}]},{"date":"2014-10-28","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1413293400,"date":"2014-10-14","index":604,"close":73.59,"high":74.18,"low":72.05,"open":74,"volume":50299000},{"timestamp":1413379800,"date":"2014-10-15","index":605,"close":73.21,"high":73.8,"low":70.32,"open":71.69,"volume":61528000},{"timestamp":1413466200,"date":"2014-10-16","index":606,"close":72.63,"high":73.35,"low":70.58,"open":70.79,"volume":53529000},{"timestamp":1413552600,"date":"2014-10-17","index":607,"close":75.95,"high":76,"low":73.75,"open":74.23,"volume":76342000},{"timestamp":1413811800,"date":"2014-10-20","index":608,"close":76.95,"high":77.09,"low":75.38,"open":75.6,"volume":34701000},{"timestamp":1413898200,"date":"2014-10-21","index":609,"close":78.69,"high":78.74,"low":77.15,"open":77.56,"volume":32252000},{"timestamp":1413984600,"date":"2014-10-22","index":610,"close":78.37,"high":79.85,"low":78.01,"open":78.82,"volume":41862000},{"timestamp":1414071000,"date":"2014-10-23","index":611,"close":80.04,"high":80.63,"low":79.01,"open":79.38,"volume":35056000},{"timestamp":1414157400,"date":"2014-10-24","index":612,"close":80.67,"high":80.82,"low":79.32,"open":80.2,"volume":32248000},{"timestamp":1414416600,"date":"2014-10-27","index":613,"close":80.28,"high":80.8,"low":79.76,"open":80.74,"volume":30169000},{"timestamp":1414503000,"date":"2014-10-28","index":614,"close":80.77,"high":81.16,"low":79.57,"open":80.18,"volume":74212000}],"post":[{"timestamp":1414589400,"date":"2014-10-29","index":615,"close":75.86,"high":76.88,"low":74.78,"open":75.45,"volume":106120000},{"timestamp":1414675800,"date":"2014-10-30","index":616,"close":74.11,"high":75.35,"low":72.9,"open":75.05,"volume":83270000},{"timestamp":1414762200,"date":"2014-10-31","index":617,"close":74.99,"high":75.7,"low":74.45,"open":74.93,"volume":44544000},{"timestamp":1415025000,"date":"2014-11-03","index":618,"close":73.88,"high":75.52,"low":73.7,"open":75.47,"volume":40727000},{"timestamp":1415111400,"date":"2014-11-04","index":619,"close":75.76,"high":75.77,"low":73.65,"open":74.23,"volume":39326000},{"timestamp":1415197800,"date":"2014-11-05","index":620,"close":74.83,"high":76.8,"low":74.42,"open":76.51,"volume":35913000},{"timestamp":1415284200,"date":"2014-11-06","index":621,"close":75.26,"high":75.6,"low":74.31,"open":74.89,"volume":21383000},{"timestamp":1415370600,"date":"2014-11-07","index":622,"close":75.6,"high":75.86,"low":75.02,"open":75.39,"volume":20774000},{"timestamp":1415629800,"date":"2014-11-10","index":623,"close":75,"high":75.48,"low":74.61,"open":75.36,"volume":21575100},{"timestamp":1415716200,"date":"2014-11-11","index":624,"close":74.61,"high":74.98,"low":74.03,"open":74.95,"volume":18715700},{"timestamp":1415802600,"date":"2014-11-12","index":625,"close":74.72,"high":75.14,"low":73.54,"open":74.28,"volume":26536600}]},{"date":"2014-07-23","estimated":0.32,"reported":0.42,"pre":[{"timestamp":1404912600,"date":"2014-07-09","index":536,"close":64.97,"high":65.12,"low":63.15,"open":63.41,"volume":51432000},{"timestamp":1404999000,"date":"2014-07-10","index":537,"close":64.87,"high":65.34,"low":63.05,"open":63.31,"volume":44422000},{"timestamp":1405085400,"date":"2014-07-11","index":538,"close":66.34,"high":66.59,"low":64.79,"open":65.28,"volume":39212000},{"timestamp":1405344600,"date":"2014-07-14","index":539,"close":67.9,"high":68.17,"low":66.9,"open":67.13,"volume":38537000},{"timestamp":1405431000,"date":"2014-07-15","index":540,"close":67.17,"high":68.09,"low":66.26,"open":67.96,"volume":44213200},{"timestamp":1405517400,"date":"2014-07-16","index":541,"close":67.66,"high":67.94,"low":67.07,"open":67.54,"volume":29541600},{"timestamp":1405603800,"date":"2014-07-17","index":542,"close":66.41,"high":67.85,"low":66.04,"open":67.03,"volume":38188000},{"timestamp":1405690200,"date":"2014-07-18","index":543,"close":68.42,"high":68.46,"low":66.16,"open":66.8,"volume":42456000},{"timestamp":1405949400,"date":"2014-07-21","index":544,"close":69.4,"high":69.96,"low":68.5,"open":68.81,"volume":49539000},{"timestamp":1406035800,"date":"2014-07-22","index":545,"close":69.27,"high":69.77,"low":68.61,"open":69.76,"volume":40398000},{"timestamp":1406122200,"date":"2014-07-23","index":546,"close":71.29,"high":71.33,"low":69.61,"open":69.74,"volume":78435000}],"post":[{"timestamp":1406208600,"date":"2014-07-24","index":547,"close":74.98,"high":76.74,"low":74.51,"open":75.96,"volume":124168000},{"timestamp":1406295000,"date":"2014-07-25","index":548,"close":75.19,"high":75.67,"low":74.66,"open":74.99,"volume":45917000},{"timestamp":1406554200,"date":"2014-07-28","index":549,"close":74.92,"high":75.5,"low":73.85,"open":75.17,"volume":41725000},{"timestamp":1406640600,"date":"2014-07-29","index":550,"close":73.71,"high":74.92,"low":73.42,"open":74.72,"volume":41324000},{"timestamp":1406727000,"date":"2014-07-30","index":551,"close":74.68,"high":75.19,"low":74.13,"open":74.21,"volume":36853000},{"timestamp":1406813400,"date":"2014-07-31","index":552,"close":72.65,"high":74.17,"low":72.44,"open":74,"volume":43992000},{"timestamp":1406899800,"date":"2014-08-01","index":553,"close":72.36,"high":73.22,"low":71.55,"open":72.22,"volume":43535000},{"timestamp":1407159000,"date":"2014-08-04","index":554,"close":73.51,"high":73.88,"low":72.36,"open":72.36,"volume":30777000},{"timestamp":1407245400,"date":"2014-08-05","index":555,"close":72.69,"high":73.59,"low":72.18,"open":73.2,"volume":34986000},{"timestamp":1407331800,"date":"2014-08-06","index":556,"close":72.47,"high":73.72,"low":71.79,"open":72.02,"volume":30986000},{"timestamp":1407418200,"date":"2014-08-07","index":557,"close":73.17,"high":74,"low":72.7,"open":73,"volume":38141000}]},{"date":"2014-04-23","estimated":0.24,"reported":0.34,"pre":[{"timestamp":1396963800,"date":"2014-04-08","index":473,"close":58.19,"high":58.71,"low":57.17,"open":57.68,"volume":78836000},{"timestamp":1397050200,"date":"2014-04-09","index":474,"close":62.41,"high":62.46,"low":59.19,"open":59.63,"volume":100215000},{"timestamp":1397136600,"date":"2014-04-10","index":475,"close":59.16,"high":63.18,"low":58.68,"open":63.08,"volume":114988000},{"timestamp":1397223000,"date":"2014-04-11","index":476,"close":58.53,"high":60.31,"low":57.31,"open":57.6,"volume":91452000},{"timestamp":1397482200,"date":"2014-04-14","index":477,"close":58.89,"high":60.45,"low":57.78,"open":60.09,"volume":72325000},{"timestamp":1397568600,"date":"2014-04-15","index":478,"close":59.09,"high":59.68,"low":55.88,"open":59.29,"volume":108623000},{"timestamp":1397655000,"date":"2014-04-16","index":479,"close":59.72,"high":60.19,"low":57.74,"open":59.79,"volume":78774000},{"timestamp":1397741400,"date":"2014-04-17","index":480,"close":58.94,"high":60.58,"low":58.72,"open":59.3,"volume":88040000},{"timestamp":1398087000,"date":"2014-04-21","index":481,"close":61.24,"high":61.24,"low":59.15,"open":59.46,"volume":60364000},{"timestamp":1398173400,"date":"2014-04-22","index":482,"close":63.03,"high":63.44,"low":62.22,"open":62.65,"volume":60631000},{"timestamp":1398259800,"date":"2014-04-23","index":483,"close":61.36,"high":63.48,"low":61.26,"open":63.45,"volume":95908700}],"post":[{"timestamp":1398346200,"date":"2014-04-24","index":484,"close":60.87,"high":63.65,"low":59.77,"open":63.6,"volume":138769000},{"timestamp":1398432600,"date":"2014-04-25","index":485,"close":57.71,"high":60.01,"low":57.57,"open":59.97,"volume":92502000},{"timestamp":1398691800,"date":"2014-04-28","index":486,"close":56.14,"high":58.31,"low":54.66,"open":58.05,"volume":107758000},{"timestamp":1398778200,"date":"2014-04-29","index":487,"close":58.15,"high":58.28,"low":55.84,"open":56.09,"volume":75557000},{"timestamp":1398864600,"date":"2014-04-30","index":488,"close":59.78,"high":59.85,"low":57.16,"open":57.58,"volume":76093000},{"timestamp":1398951000,"date":"2014-05-01","index":489,"close":61.15,"high":62.28,"low":60.21,"open":60.43,"volume":82429000},{"timestamp":1399037400,"date":"2014-05-02","index":490,"close":60.46,"high":61.89,"low":60.18,"open":61.3,"volume":54189000},{"timestamp":1399296600,"date":"2014-05-05","index":491,"close":61.22,"high":61.35,"low":59.18,"open":59.67,"volume":46057000},{"timestamp":1399383000,"date":"2014-05-06","index":492,"close":58.53,"high":61.15,"low":58.49,"open":60.98,"volume":55901000},{"timestamp":1399469400,"date":"2014-05-07","index":493,"close":57.39,"high":59.3,"low":56.26,"open":58.77,"volume":78587000},{"timestamp":1399555800,"date":"2014-05-08","index":494,"close":56.76,"high":58.82,"low":56.5,"open":57.23,"volume":61251000}]},{"date":"2014-01-29","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1389709800,"date":"2014-01-14","index":415,"close":57.74,"high":57.78,"low":56.1,"open":56.46,"volume":37503600},{"timestamp":1389796200,"date":"2014-01-15","index":416,"close":57.6,"high":58.57,"low":57.27,"open":57.98,"volume":33663400},{"timestamp":1389882600,"date":"2014-01-16","index":417,"close":57.19,"high":58.02,"low":56.83,"open":57.26,"volume":34541800},{"timestamp":1389969000,"date":"2014-01-17","index":418,"close":56.3,"high":57.82,"low":56.07,"open":57.3,"volume":40849200},{"timestamp":1390314600,"date":"2014-01-21","index":419,"close":58.51,"high":58.58,"low":56.5,"open":56.6,"volume":48669200},{"timestamp":1390401000,"date":"2014-01-22","index":420,"close":57.51,"high":59.31,"low":57.1,"open":58.85,"volume":61352900},{"timestamp":1390487400,"date":"2014-01-23","index":421,"close":56.63,"high":56.68,"low":55.69,"open":56.37,"volume":47951800},{"timestamp":1390573800,"date":"2014-01-24","index":422,"close":54.45,"high":56.42,"low":54.4,"open":56.15,"volume":55200700},{"timestamp":1390833000,"date":"2014-01-27","index":423,"close":53.55,"high":54.94,"low":51.85,"open":54.73,"volume":73924100},{"timestamp":1390919400,"date":"2014-01-28","index":424,"close":55.14,"high":55.28,"low":54,"open":54.02,"volume":48191200},{"timestamp":1391005800,"date":"2014-01-29","index":425,"close":53.53,"high":54.95,"low":53.19,"open":54.61,"volume":92995600}],"post":[{"timestamp":1391092200,"date":"2014-01-30","index":426,"close":61.08,"high":62.5,"low":60.46,"open":62.12,"volume":150178900},{"timestamp":1391178600,"date":"2014-01-31","index":427,"close":62.57,"high":63.37,"low":60.17,"open":60.47,"volume":87794600},{"timestamp":1391437800,"date":"2014-02-03","index":428,"close":61.48,"high":63.77,"low":60.7,"open":63.03,"volume":74866600},{"timestamp":1391524200,"date":"2014-02-04","index":429,"close":62.75,"high":63.14,"low":61.82,"open":62.05,"volume":45985500},{"timestamp":1391610600,"date":"2014-02-05","index":430,"close":62.19,"high":63.16,"low":61.27,"open":62.74,"volume":51685100},{"timestamp":1391697000,"date":"2014-02-06","index":431,"close":62.16,"high":62.78,"low":61.46,"open":61.46,"volume":42086500},{"timestamp":1391783400,"date":"2014-02-07","index":432,"close":64.32,"high":64.57,"low":62.22,"open":62.27,"volume":60704300},{"timestamp":1392042600,"date":"2014-02-10","index":433,"close":63.55,"high":64.49,"low":63.47,"open":64.3,"volume":43666100},{"timestamp":1392129000,"date":"2014-02-11","index":434,"close":64.85,"high":65,"low":63.35,"open":63.75,"volume":45675600},{"timestamp":1392215400,"date":"2014-02-12","index":435,"close":64.45,"high":65.06,"low":64.05,"open":64.92,"volume":47282100},{"timestamp":1392301800,"date":"2014-02-13","index":436,"close":67.33,"high":67.33,"low":64.05,"open":64.18,"volume":61911700}]},{"date":"2013-10-30","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1381930200,"date":"2013-10-16","index":354,"close":51.14,"high":51.24,"low":49.9,"open":50.04,"volume":64678000},{"timestamp":1382016600,"date":"2013-10-17","index":355,"close":52.21,"high":52.22,"low":50.95,"open":51.12,"volume":71522000},{"timestamp":1382103000,"date":"2013-10-18","index":356,"close":54.22,"high":54.83,"low":53.6,"open":54.18,"volume":88260000},{"timestamp":1382362200,"date":"2013-10-21","index":357,"close":53.85,"high":54.81,"low":53.51,"open":54.68,"volume":58235000},{"timestamp":1382448600,"date":"2013-10-22","index":358,"close":52.68,"high":54.76,"low":52.2,"open":54.33,"volume":83204000},{"timestamp":1382535000,"date":"2013-10-23","index":359,"close":51.9,"high":52.25,"low":51.13,"open":51.75,"volume":57207000},{"timestamp":1382621400,"date":"2013-10-24","index":360,"close":52.45,"high":52.84,"low":51.59,"open":52.38,"volume":46775000},{"timestamp":1382707800,"date":"2013-10-25","index":361,"close":51.95,"high":53.24,"low":51.88,"open":53.18,"volume":45085000},{"timestamp":1382967000,"date":"2013-10-28","index":362,"close":50.23,"high":51.7,"low":49.61,"open":51.54,"volume":73472000},{"timestamp":1383053400,"date":"2013-10-29","index":363,"close":49.4,"high":50.79,"low":49.25,"open":50.73,"volume":102143000},{"timestamp":1383139800,"date":"2013-10-30","index":364,"close":49.01,"high":50.21,"low":48.75,"open":50,"volume":127073000}],"post":[{"timestamp":1383226200,"date":"2013-10-31","index":365,"close":50.21,"high":52,"low":46.5,"open":47.16,"volume":248809000},{"timestamp":1383312600,"date":"2013-11-01","index":366,"close":49.75,"high":52.09,"low":49.72,"open":50.85,"volume":95033000},{"timestamp":1383575400,"date":"2013-11-04","index":367,"close":48.22,"high":49.75,"low":48.02,"open":49.37,"volume":80371000},{"timestamp":1383661800,"date":"2013-11-05","index":368,"close":50.11,"high":50.18,"low":47.51,"open":47.79,"volume":76835000},{"timestamp":1383748200,"date":"2013-11-06","index":369,"close":49.12,"high":50.45,"low":48.71,"open":50.26,"volume":67889000},{"timestamp":1383834600,"date":"2013-11-07","index":370,"close":47.56,"high":49.87,"low":47.3,"open":49.24,"volume":97128000},{"timestamp":1383921000,"date":"2013-11-08","index":371,"close":47.53,"high":48.65,"low":47.25,"open":47.81,"volume":70731000},{"timestamp":1384180200,"date":"2013-11-11","index":372,"close":46.2,"high":47.53,"low":45.73,"open":47.04,"volume":80910000},{"timestamp":1384266600,"date":"2013-11-12","index":373,"close":46.61,"high":47.37,"low":45.83,"open":46,"volume":68196000},{"timestamp":1384353000,"date":"2013-11-13","index":374,"close":48.71,"high":48.74,"low":46.06,"open":46.23,"volume":79245000},{"timestamp":1384439400,"date":"2013-11-14","index":375,"close":48.99,"high":49.57,"low":48.03,"open":48.7,"volume":75117000}]},{"date":"2013-07-24","estimated":0.14,"reported":0.19,"pre":[{"timestamp":1373463000,"date":"2013-07-10","index":285,"close":25.8,"high":25.83,"low":25.47,"open":25.58,"volume":26721800},{"timestamp":1373549400,"date":"2013-07-11","index":286,"close":25.81,"high":26,"low":25.45,"open":25.96,"volume":26777400},{"timestamp":1373635800,"date":"2013-07-12","index":287,"close":25.91,"high":25.93,"low":25.55,"open":25.74,"volume":16537900},{"timestamp":1373895000,"date":"2013-07-15","index":288,"close":26.28,"high":26.43,"low":25.65,"open":25.93,"volume":24234000},{"timestamp":1373981400,"date":"2013-07-16","index":289,"close":26.32,"high":26.75,"low":26.01,"open":26.39,"volume":30817600},{"timestamp":1374067800,"date":"2013-07-17","index":290,"close":26.65,"high":26.78,"low":26.3,"open":26.37,"volume":21518500},{"timestamp":1374154200,"date":"2013-07-18","index":291,"close":26.18,"high":26.77,"low":26.12,"open":26.75,"volume":24806900},{"timestamp":1374240600,"date":"2013-07-19","index":292,"close":25.88,"high":26.11,"low":25.6,"open":25.82,"volume":46539700},{"timestamp":1374499800,"date":"2013-07-22","index":293,"close":26.05,"high":26.13,"low":25.72,"open":25.99,"volume":27526300},{"timestamp":1374586200,"date":"2013-07-23","index":294,"close":26.13,"high":26.3,"low":25.97,"open":26.1,"volume":28221600},{"timestamp":1374672600,"date":"2013-07-24","index":295,"close":26.51,"high":26.53,"low":26.05,"open":26.32,"volume":82635600}],"post":[{"timestamp":1374759000,"date":"2013-07-25","index":296,"close":34.36,"high":34.88,"low":32.75,"open":33.54,"volume":365457900},{"timestamp":1374845400,"date":"2013-07-26","index":297,"close":34.01,"high":34.73,"low":33.56,"open":33.77,"volume":136028900},{"timestamp":1375104600,"date":"2013-07-29","index":298,"close":35.43,"high":35.63,"low":34.01,"open":34.07,"volume":124718800},{"timestamp":1375191000,"date":"2013-07-30","index":299,"close":37.63,"high":37.96,"low":35.32,"open":35.65,"volume":173582800},{"timestamp":1375277400,"date":"2013-07-31","index":300,"close":36.8,"high":38.31,"low":36.33,"open":37.96,"volume":154828700},{"timestamp":1375363800,"date":"2013-08-01","index":301,"close":37.49,"high":38.29,"low":36.92,"open":37.3,"volume":106066500},{"timestamp":1375450200,"date":"2013-08-02","index":302,"close":38.05,"high":38.49,"low":37.5,"open":37.66,"volume":73058500},{"timestamp":1375709400,"date":"2013-08-05","index":303,"close":39.19,"high":39.32,"low":38.25,"open":38.43,"volume":79994800},{"timestamp":1375795800,"date":"2013-08-06","index":304,"close":38.55,"high":39.25,"low":37.94,"open":39.11,"volume":63950800},{"timestamp":1375882200,"date":"2013-08-07","index":305,"close":38.87,"high":38.94,"low":37.7,"open":38.61,"volume":68854800},{"timestamp":1375968600,"date":"2013-08-08","index":306,"close":38.54,"high":39.19,"low":38.43,"open":39.13,"volume":41301000}]},{"date":"2013-05-01","estimated":0.13,"reported":0.12,"pre":[{"timestamp":1366205400,"date":"2013-04-17","index":227,"close":26.63,"high":27.2,"low":26.39,"open":26.65,"volume":26440600},{"timestamp":1366291800,"date":"2013-04-18","index":228,"close":25.69,"high":26.82,"low":25.15,"open":26.82,"volume":39059000},{"timestamp":1366378200,"date":"2013-04-19","index":229,"close":25.73,"high":25.96,"low":25.33,"open":25.62,"volume":20380900},{"timestamp":1366637400,"date":"2013-04-22","index":230,"close":25.97,"high":26.36,"low":25.7,"open":25.81,"volume":25687600},{"timestamp":1366723800,"date":"2013-04-23","index":231,"close":25.98,"high":26.33,"low":25.77,"open":26.22,"volume":25191500},{"timestamp":1366810200,"date":"2013-04-24","index":232,"close":26.11,"high":26.4,"low":25.8,"open":25.93,"volume":19729900},{"timestamp":1366896600,"date":"2013-04-25","index":233,"close":26.14,"high":26.4,"low":26,"open":26.07,"volume":17150000},{"timestamp":1366983000,"date":"2013-04-26","index":234,"close":26.85,"high":27.62,"low":26.6,"open":26.6,"volume":33018000},{"timestamp":1367242200,"date":"2013-04-29","index":235,"close":26.98,"high":27.41,"low":26.86,"open":27.16,"volume":29201100},{"timestamp":1367328600,"date":"2013-04-30","index":236,"close":27.77,"high":27.85,"low":27.01,"open":27.13,"volume":36245700},{"timestamp":1367415000,"date":"2013-05-01","index":237,"close":27.43,"high":27.92,"low":27.31,"open":27.85,"volume":64567600}],"post":[{"timestamp":1367501400,"date":"2013-05-02","index":238,"close":28.97,"high":29.02,"low":27.98,"open":28.01,"volume":104257000},{"timestamp":1367587800,"date":"2013-05-03","index":239,"close":28.31,"high":29.07,"low":28.15,"open":29.04,"volume":58506400},{"timestamp":1367847000,"date":"2013-05-06","index":240,"close":27.57,"high":28.46,"low":27.48,"open":28.33,"volume":43939400},{"timestamp":1367933400,"date":"2013-05-07","index":241,"close":26.89,"high":27.85,"low":26.85,"open":27.55,"volume":41259100},{"timestamp":1368019800,"date":"2013-05-08","index":242,"close":27.12,"high":27.3,"low":26.65,"open":26.88,"volume":34654900},{"timestamp":1368106200,"date":"2013-05-09","index":243,"close":27.04,"high":27.55,"low":26.85,"open":27.08,"volume":33457200},{"timestamp":1368192600,"date":"2013-05-10","index":244,"close":26.68,"high":27.3,"low":26.57,"open":27.14,"volume":30847100},{"timestamp":1368451800,"date":"2013-05-13","index":245,"close":26.82,"high":27.33,"low":26.53,"open":26.6,"volume":29068800},{"timestamp":1368538200,"date":"2013-05-14","index":246,"close":27.07,"high":27.28,"low":26.82,"open":26.89,"volume":24930300},{"timestamp":1368624600,"date":"2013-05-15","index":247,"close":26.6,"high":26.99,"low":26.4,"open":26.92,"volume":30299800},{"timestamp":1368711000,"date":"2013-05-16","index":248,"close":26.13,"high":26.55,"low":25.9,"open":26.48,"volume":35499100}]},{"date":"2013-01-30","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1358260200,"date":"2013-01-15","index":164,"close":30.1,"high":31.71,"low":29.88,"open":30.64,"volume":173242600},{"timestamp":1358346600,"date":"2013-01-16","index":165,"close":29.85,"high":30.35,"low":29.53,"open":30.21,"volume":75332700},{"timestamp":1358433000,"date":"2013-01-17","index":166,"close":30.14,"high":30.42,"low":30.03,"open":30.08,"volume":40256700},{"timestamp":1358519400,"date":"2013-01-18","index":167,"close":29.66,"high":30.44,"low":29.27,"open":30.31,"volume":49631500},{"timestamp":1358865000,"date":"2013-01-22","index":168,"close":30.73,"high":30.89,"low":29.74,"open":29.75,"volume":55243300},{"timestamp":1358951400,"date":"2013-01-23","index":169,"close":30.82,"high":31.5,"low":30.8,"open":31.1,"volume":48899800},{"timestamp":1359037800,"date":"2013-01-24","index":170,"close":31.08,"high":31.49,"low":30.81,"open":31.27,"volume":43845100},{"timestamp":1359124200,"date":"2013-01-25","index":171,"close":31.54,"high":31.93,"low":31.13,"open":31.41,"volume":54363600},{"timestamp":1359383400,"date":"2013-01-28","index":172,"close":32.47,"high":32.51,"low":31.81,"open":31.88,"volume":59682500},{"timestamp":1359469800,"date":"2013-01-29","index":173,"close":30.79,"high":32.07,"low":30.71,"open":32,"volume":72976500},{"timestamp":1359556200,"date":"2013-01-30","index":174,"close":31.24,"high":31.49,"low":30.88,"open":30.98,"volume":87682100}],"post":[{"timestamp":1359642600,"date":"2013-01-31","index":175,"close":30.98,"high":31.47,"low":28.74,"open":29.15,"volume":190744900},{"timestamp":1359729000,"date":"2013-02-01","index":176,"close":29.73,"high":31.02,"low":29.63,"open":31.01,"volume":85856700},{"timestamp":1359988200,"date":"2013-02-04","index":177,"close":28.11,"high":29.2,"low":28.01,"open":29.06,"volume":92362200},{"timestamp":1360074600,"date":"2013-02-05","index":178,"close":28.64,"high":28.96,"low":28.04,"open":28.26,"volume":47948200},{"timestamp":1360161000,"date":"2013-02-06","index":179,"close":29.05,"high":29.29,"low":28.66,"open":28.74,"volume":38375900},{"timestamp":1360247400,"date":"2013-02-07","index":180,"close":28.65,"high":29.15,"low":28.27,"open":29.11,"volume":34540100},{"timestamp":1360333800,"date":"2013-02-08","index":181,"close":28.55,"high":29.17,"low":28.51,"open":28.89,"volume":37708800},{"timestamp":1360593000,"date":"2013-02-11","index":182,"close":28.26,"high":28.68,"low":28.04,"open":28.61,"volume":37361800},{"timestamp":1360679400,"date":"2013-02-12","index":183,"close":27.37,"high":28.16,"low":27.1,"open":27.67,"volume":93498700},{"timestamp":1360765800,"date":"2013-02-13","index":184,"close":27.91,"high":28.32,"low":27.31,"open":27.36,"volume":50164000},{"timestamp":1360852200,"date":"2013-02-14","index":185,"close":28.5,"high":28.63,"low":28.01,"open":28.02,"volume":35615800}]},{"date":"2012-10-23","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":99,"close":20.23,"high":20.55,"low":19.97,"open":20.39,"volume":27161800},{"timestamp":1349875800,"date":"2012-10-10","index":100,"close":19.64,"high":19.94,"low":19.45,"open":19.93,"volume":39321800},{"timestamp":1349962200,"date":"2012-10-11","index":101,"close":19.75,"high":19.96,"low":19.61,"open":19.88,"volume":21817300},{"timestamp":1350048600,"date":"2012-10-12","index":102,"close":19.52,"high":19.8,"low":19.48,"open":19.75,"volume":18809400},{"timestamp":1350307800,"date":"2012-10-15","index":103,"close":19.52,"high":19.88,"low":19.49,"open":19.68,"volume":20189700},{"timestamp":1350394200,"date":"2012-10-16","index":104,"close":19.48,"high":19.69,"low":19.3,"open":19.68,"volume":21834700},{"timestamp":1350480600,"date":"2012-10-17","index":105,"close":19.88,"high":20.48,"low":19.37,"open":19.5,"volume":44074500},{"timestamp":1350567000,"date":"2012-10-18","index":106,"close":18.98,"high":19.79,"low":18.89,"open":19.7,"volume":52157400},{"timestamp":1350653400,"date":"2012-10-19","index":107,"close":19,"high":19.06,"low":18.8,"open":19,"volume":34835000},{"timestamp":1350912600,"date":"2012-10-22","index":108,"close":19.32,"high":19.43,"low":19.05,"open":19.2,"volume":32447300},{"timestamp":1350999000,"date":"2012-10-23","index":109,"close":19.5,"high":19.8,"low":19.1,"open":19.25,"volume":78381200}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":110,"close":23.23,"high":24.25,"low":22.85,"open":24.13,"volume":228949900},{"timestamp":1351171800,"date":"2012-10-25","index":111,"close":22.56,"high":23.31,"low":22.47,"open":23.29,"volume":76142000},{"timestamp":1351258200,"date":"2012-10-26","index":112,"close":21.94,"high":22.88,"low":21.88,"open":22.4,"volume":73175800},{"timestamp":1351690200,"date":"2012-10-31","index":113,"close":21.11,"high":21.5,"low":20.73,"open":20.82,"volume":99378200},{"timestamp":1351776600,"date":"2012-11-01","index":114,"close":21.21,"high":21.44,"low":21.01,"open":21.08,"volume":37713900},{"timestamp":1351863000,"date":"2012-11-02","index":115,"close":21.18,"high":21.69,"low":21.07,"open":21.26,"volume":38344400},{"timestamp":1352125800,"date":"2012-11-05","index":116,"close":21.25,"high":21.48,"low":20.92,"open":21.1,"volume":31806700},{"timestamp":1352212200,"date":"2012-11-06","index":117,"close":21.17,"high":21.37,"low":20.99,"open":21.24,"volume":29062700},{"timestamp":1352298600,"date":"2012-11-07","index":118,"close":20.47,"high":20.95,"low":20.37,"open":20.85,"volume":33396800},{"timestamp":1352385000,"date":"2012-11-08","index":119,"close":19.99,"high":20.73,"low":19.98,"open":20.52,"volume":34254600},{"timestamp":1352471400,"date":"2012-11-09","index":120,"close":19.21,"high":20,"low":19.13,"open":19.96,"volume":42295500}]},{"date":"2012-07-26","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1342099800,"date":"2012-07-12","index":37,"close":30.81,"high":31.4,"low":30.6,"open":30.7,"volume":11300700},{"timestamp":1342186200,"date":"2012-07-13","index":38,"close":30.72,"high":31.07,"low":30.56,"open":31.04,"volume":8108300},{"timestamp":1342445400,"date":"2012-07-16","index":39,"close":28.25,"high":30.5,"low":28.21,"open":30.5,"volume":24672100},{"timestamp":1342531800,"date":"2012-07-17","index":40,"close":28.09,"high":28.59,"low":27.15,"open":28.48,"volume":30438600},{"timestamp":1342618200,"date":"2012-07-18","index":41,"close":29.11,"high":29.29,"low":28.15,"open":28.31,"volume":16841800},{"timestamp":1342704600,"date":"2012-07-19","index":42,"close":29,"high":29.5,"low":28.63,"open":29.41,"volume":13685100},{"timestamp":1342791000,"date":"2012-07-20","index":43,"close":28.76,"high":29.47,"low":28.72,"open":29,"volume":11869100},{"timestamp":1343050200,"date":"2012-07-23","index":44,"close":28.75,"high":29,"low":28.01,"open":28.12,"volume":12390700},{"timestamp":1343136600,"date":"2012-07-24","index":45,"close":28.45,"high":29.45,"low":28.1,"open":28.82,"volume":11539800},{"timestamp":1343223000,"date":"2012-07-25","index":46,"close":29.34,"high":29.49,"low":28.08,"open":28.39,"volume":17230200},{"timestamp":1343309400,"date":"2012-07-26","index":47,"close":26.85,"high":28.23,"low":26.73,"open":27.75,"volume":64597400}],"post":[{"timestamp":1343395800,"date":"2012-07-27","index":48,"close":23.71,"high":24.54,"low":22.28,"open":23.19,"volume":123102300},{"timestamp":1343655000,"date":"2012-07-30","index":49,"close":23.15,"high":24.04,"low":23.03,"open":24,"volume":29285900},{"timestamp":1343741400,"date":"2012-07-31","index":50,"close":21.71,"high":23.37,"low":21.61,"open":23.37,"volume":56179400},{"timestamp":1343827800,"date":"2012-08-01","index":51,"close":20.88,"high":21.58,"low":20.84,"open":21.5,"volume":44604400},{"timestamp":1343914200,"date":"2012-08-02","index":52,"close":20.04,"high":20.84,"low":19.82,"open":20.77,"volume":56374500},{"timestamp":1344000600,"date":"2012-08-03","index":53,"close":21.09,"high":22.16,"low":19.9,"open":20.36,"volume":80647000},{"timestamp":1344259800,"date":"2012-08-06","index":54,"close":21.92,"high":22.15,"low":21.3,"open":21.39,"volume":27778900},{"timestamp":1344346200,"date":"2012-08-07","index":55,"close":20.72,"high":22.45,"low":20.5,"open":22.2,"volume":36782900},{"timestamp":1344432600,"date":"2012-08-08","index":56,"close":20.72,"high":21.15,"low":20.22,"open":20.71,"volume":29537400},{"timestamp":1344519000,"date":"2012-08-09","index":57,"close":21.01,"high":21.17,"low":20.61,"open":20.75,"volume":15610700},{"timestamp":1344605400,"date":"2012-08-10","index":58,"close":21.81,"high":21.82,"low":21.13,"open":21.41,"volume":25794700}]}] diff --git a/data/META_partial.json b/data/META_partial.json index 7b38c5933..34d44090a 100644 --- a/data/META_partial.json +++ b/data/META_partial.json @@ -1 +1 @@ -[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":3.38,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700},{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200},{"timestamp":1565271000,"date":"2019-08-08","index":1816,"close":190.16,"high":190.34,"low":184.05,"open":186.62,"volume":14828900}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800},{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700},{"timestamp":1557408600,"date":"2019-05-09","index":1753,"close":188.65,"high":189.77,"low":186.26,"open":187.2,"volume":12967000}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100},{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100},{"timestamp":1550154600,"date":"2019-02-14","index":1695,"close":163.95,"high":164.87,"low":162.25,"open":163.19,"volume":12755200}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800},{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700},{"timestamp":1542205800,"date":"2018-11-14","index":1634,"close":144.22,"high":145.58,"low":141.55,"open":143.7,"volume":22068400}]}] +[{"date":"2024-07-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-24","estimated":3.6,"reported":null,"pre":[],"post":[]},{"date":"2023-07-26","estimated":2.92,"reported":2.98,"pre":[{"timestamp":1689168600,"date":"2023-07-12","index":2803,"close":309.34,"high":309.45,"low":300.1,"open":301.75,"volume":36677100},{"timestamp":1689255000,"date":"2023-07-13","index":2804,"close":313.41,"high":316.24,"low":310.29,"open":313.62,"volume":30281000},{"timestamp":1689341400,"date":"2023-07-14","index":2805,"close":308.87,"high":314.88,"low":307.36,"open":311.79,"volume":22576000},{"timestamp":1689600600,"date":"2023-07-17","index":2806,"close":310.62,"high":311.71,"low":304.71,"open":307.54,"volume":25323100},{"timestamp":1689687000,"date":"2023-07-18","index":2807,"close":312.05,"high":314.2,"low":307.62,"open":310.88,"volume":20764600},{"timestamp":1689773400,"date":"2023-07-19","index":2808,"close":316.01,"high":318.68,"low":310.52,"open":313.03,"volume":21763700},{"timestamp":1689859800,"date":"2023-07-20","index":2809,"close":302.52,"high":315.54,"low":302.22,"open":313.5,"volume":23836900},{"timestamp":1689946200,"date":"2023-07-21","index":2810,"close":294.26,"high":305.46,"low":291.2,"open":304.57,"volume":42089700},{"timestamp":1690205400,"date":"2023-07-24","index":2811,"close":291.61,"high":297.52,"low":288.3,"open":295.78,"volume":24915700},{"timestamp":1690291800,"date":"2023-07-25","index":2812,"close":294.47,"high":298.3,"low":291.86,"open":295.19,"volume":19585600},{"timestamp":1690378200,"date":"2023-07-26","index":2813,"close":298.57,"high":301.77,"low":291.9,"open":301.19,"volume":47256900}],"post":[{"timestamp":1690464600,"date":"2023-07-27","index":2814,"close":311.71,"high":325.35,"low":309.84,"open":325.12,"volume":64229200},{"timestamp":1690551000,"date":"2023-07-28","index":2815,"close":325.48,"high":326.2,"low":314.25,"open":316.88,"volume":39220300},{"timestamp":1690810200,"date":"2023-07-31","index":2816,"close":318.6,"high":325.66,"low":317.59,"open":323.69,"volume":25799600},{"timestamp":1690896600,"date":"2023-08-01","index":2817,"close":322.71,"high":324.14,"low":314.66,"open":317.54,"volume":22817900},{"timestamp":1690983000,"date":"2023-08-02","index":2818,"close":314.31,"high":318.39,"low":310.65,"open":318,"volume":20461100},{"timestamp":1691069400,"date":"2023-08-03","index":2819,"close":313.19,"high":315.95,"low":309.93,"open":309.93,"volume":15180200},{"timestamp":1691155800,"date":"2023-08-04","index":2820,"close":310.73,"high":318.41,"low":310.2,"open":314.96,"volume":17600200},{"timestamp":1691415000,"date":"2023-08-07","index":2821,"close":316.56,"high":317.07,"low":310.46,"open":313.23,"volume":16236500},{"timestamp":1691501400,"date":"2023-08-08","index":2822,"close":312.64,"high":317.89,"low":310.11,"open":314.4,"volume":15183500},{"timestamp":1691587800,"date":"2023-08-09","index":2823,"close":305.21,"high":313.63,"low":302.85,"open":312.88,"volume":19955800},{"timestamp":1691674200,"date":"2023-08-10","index":2824,"close":305.74,"high":312.34,"low":303.87,"open":307.94,"volume":14358900}]},{"date":"2023-04-26","estimated":2.03,"reported":2.2,"pre":[{"timestamp":1681306200,"date":"2023-04-12","index":2741,"close":214,"high":216.84,"low":212.58,"open":214.84,"volume":18972200},{"timestamp":1681392600,"date":"2023-04-13","index":2742,"close":220.35,"high":221.15,"low":215.69,"open":215.73,"volume":23310400},{"timestamp":1681479000,"date":"2023-04-14","index":2743,"close":221.49,"high":222.11,"low":217.55,"open":217.88,"volume":21591200},{"timestamp":1681738200,"date":"2023-04-17","index":2744,"close":218.86,"high":220.98,"low":217.13,"open":219.79,"volume":15481900},{"timestamp":1681824600,"date":"2023-04-18","index":2745,"close":217.89,"high":220.44,"low":216.21,"open":219.91,"volume":12281000},{"timestamp":1681911000,"date":"2023-04-19","index":2746,"close":215.7,"high":217.33,"low":212.93,"open":213.47,"volume":15898100},{"timestamp":1681997400,"date":"2023-04-20","index":2747,"close":213.07,"high":216.75,"low":212.77,"open":213.48,"volume":16475400},{"timestamp":1682083800,"date":"2023-04-21","index":2748,"close":212.89,"high":213.41,"low":209.58,"open":210.21,"volume":17717200},{"timestamp":1682343000,"date":"2023-04-24","index":2749,"close":212.79,"high":213.92,"low":210.71,"open":213.68,"volume":15750900},{"timestamp":1682429400,"date":"2023-04-25","index":2750,"close":207.55,"high":211.26,"low":207.13,"open":210.82,"volume":19198200},{"timestamp":1682515800,"date":"2023-04-26","index":2751,"close":209.4,"high":214.11,"low":208.88,"open":212.5,"volume":41992700}],"post":[{"timestamp":1682602200,"date":"2023-04-27","index":2752,"close":238.56,"high":241.69,"low":236.77,"open":239.89,"volume":71196500},{"timestamp":1682688600,"date":"2023-04-28","index":2753,"close":240.32,"high":240.43,"low":235.75,"open":239.01,"volume":39554000},{"timestamp":1682947800,"date":"2023-05-01","index":2754,"close":243.18,"high":244,"low":236.46,"open":238.62,"volume":29143900},{"timestamp":1683034200,"date":"2023-05-02","index":2755,"close":239.24,"high":244.92,"low":238.99,"open":243.18,"volume":24350100},{"timestamp":1683120600,"date":"2023-05-03","index":2756,"close":237.03,"high":241.75,"low":232.75,"open":239.47,"volume":34463900},{"timestamp":1683207000,"date":"2023-05-04","index":2757,"close":233.52,"high":238.2,"low":232.93,"open":236.06,"volume":17889400},{"timestamp":1683293400,"date":"2023-05-05","index":2758,"close":232.78,"high":234.68,"low":229.85,"open":232.24,"volume":26978900},{"timestamp":1683552600,"date":"2023-05-08","index":2759,"close":233.27,"high":235.62,"low":230.27,"open":231.42,"volume":16400500},{"timestamp":1683639000,"date":"2023-05-09","index":2760,"close":233.37,"high":235.88,"low":231.08,"open":231.46,"volume":16865600},{"timestamp":1683725400,"date":"2023-05-10","index":2761,"close":233.08,"high":236.75,"low":230.72,"open":236.17,"volume":19119000},{"timestamp":1683811800,"date":"2023-05-11","index":2762,"close":235.79,"high":238.21,"low":232.3,"open":233.05,"volume":20449000}]},{"date":"2023-02-01","estimated":2.22,"reported":1.76,"pre":[{"timestamp":1674052200,"date":"2023-01-18","index":2683,"close":133.02,"high":137.25,"low":132.8,"open":135.81,"volume":20215500},{"timestamp":1674138600,"date":"2023-01-19","index":2684,"close":136.15,"high":137.45,"low":132.14,"open":132.49,"volume":28625200},{"timestamp":1674225000,"date":"2023-01-20","index":2685,"close":139.37,"high":139.94,"low":134.61,"open":135.89,"volume":28688600},{"timestamp":1674484200,"date":"2023-01-23","index":2686,"close":143.27,"high":143.76,"low":138.66,"open":139.29,"volume":27470100},{"timestamp":1674570600,"date":"2023-01-24","index":2687,"close":143.14,"high":145,"low":141.36,"open":141.69,"volume":21970200},{"timestamp":1674657000,"date":"2023-01-25","index":2688,"close":141.5,"high":143.17,"low":140.31,"open":141.22,"volume":26622000},{"timestamp":1674743400,"date":"2023-01-26","index":2689,"close":147.3,"high":147.51,"low":143.3,"open":144.4,"volume":25482100},{"timestamp":1674829800,"date":"2023-01-27","index":2690,"close":151.74,"high":153.19,"low":147.39,"open":148.24,"volume":35771900},{"timestamp":1675089000,"date":"2023-01-30","index":2691,"close":147.06,"high":151.12,"low":146.95,"open":149.41,"volume":28040100},{"timestamp":1675175400,"date":"2023-01-31","index":2692,"close":148.97,"high":149.88,"low":147.52,"open":147.95,"volume":29842100},{"timestamp":1675261800,"date":"2023-02-01","index":2693,"close":153.12,"high":153.58,"low":147.06,"open":148.03,"volume":55661000}],"post":[{"timestamp":1675348200,"date":"2023-02-02","index":2694,"close":188.77,"high":197.16,"low":180.16,"open":183.38,"volume":150475700},{"timestamp":1675434600,"date":"2023-02-03","index":2695,"close":186.53,"high":196.77,"low":182.89,"open":183.47,"volume":76809700},{"timestamp":1675693800,"date":"2023-02-06","index":2696,"close":186.06,"high":190.7,"low":185.52,"open":186.53,"volume":42483800},{"timestamp":1675780200,"date":"2023-02-07","index":2697,"close":191.62,"high":193.78,"low":184.4,"open":185.58,"volume":47080700},{"timestamp":1675866600,"date":"2023-02-08","index":2698,"close":183.43,"high":190.83,"low":182.92,"open":190,"volume":36139100},{"timestamp":1675953000,"date":"2023-02-09","index":2699,"close":177.92,"high":186.65,"low":177.27,"open":186.13,"volume":37118800},{"timestamp":1676039400,"date":"2023-02-10","index":2700,"close":174.15,"high":178.89,"low":173.35,"open":176.35,"volume":33433600},{"timestamp":1676298600,"date":"2023-02-13","index":2701,"close":179.43,"high":181,"low":175.82,"open":178.22,"volume":31463200},{"timestamp":1676385000,"date":"2023-02-14","index":2702,"close":179.48,"high":181.51,"low":175.88,"open":177.16,"volume":24034600},{"timestamp":1676471400,"date":"2023-02-15","index":2703,"close":177.16,"high":178.19,"low":175.33,"open":176.42,"volume":25308900},{"timestamp":1676557800,"date":"2023-02-16","index":2704,"close":172.44,"high":175.85,"low":171.79,"open":172.75,"volume":25827500}]},{"date":"2022-10-26","estimated":1.89,"reported":1.64,"pre":[{"timestamp":1665581400,"date":"2022-10-12","index":2617,"close":127.5,"high":129.67,"low":126.25,"open":128.32,"volume":34605200},{"timestamp":1665667800,"date":"2022-10-13","index":2618,"close":130.29,"high":131.14,"low":122.53,"open":123.53,"volume":34325700},{"timestamp":1665754200,"date":"2022-10-14","index":2619,"close":126.76,"high":131.79,"low":126.52,"open":131,"volume":23559400},{"timestamp":1666013400,"date":"2022-10-17","index":2620,"close":134.04,"high":134.79,"low":130.18,"open":130.3,"volume":29612200},{"timestamp":1666099800,"date":"2022-10-18","index":2621,"close":132.8,"high":137.84,"low":131.4,"open":137.09,"volume":25445000},{"timestamp":1666186200,"date":"2022-10-19","index":2622,"close":133.23,"high":137,"low":132.22,"open":132.89,"volume":30691000},{"timestamp":1666272600,"date":"2022-10-20","index":2623,"close":131.53,"high":136.77,"low":131.31,"open":132.93,"volume":26356300},{"timestamp":1666359000,"date":"2022-10-21","index":2624,"close":130.01,"high":130.12,"low":125.44,"open":126.31,"volume":46348600},{"timestamp":1666618200,"date":"2022-10-24","index":2625,"close":129.72,"high":133.48,"low":124.57,"open":127.25,"volume":63563400},{"timestamp":1666704600,"date":"2022-10-25","index":2626,"close":137.51,"high":138.35,"low":130.59,"open":130.88,"volume":38433200},{"timestamp":1666791000,"date":"2022-10-26","index":2627,"close":129.82,"high":135.55,"low":128.53,"open":131.68,"volume":82791500}],"post":[{"timestamp":1666877400,"date":"2022-10-27","index":2628,"close":97.94,"high":102.5,"low":96.38,"open":97.98,"volume":232316600},{"timestamp":1666963800,"date":"2022-10-28","index":2629,"close":99.2,"high":100.85,"low":97.51,"open":99.58,"volume":95928300},{"timestamp":1667223000,"date":"2022-10-31","index":2630,"close":93.16,"high":99.32,"low":92.6,"open":98.22,"volume":121361400},{"timestamp":1667309400,"date":"2022-11-01","index":2631,"close":95.2,"high":97.49,"low":93.55,"open":94.33,"volume":110189600},{"timestamp":1667395800,"date":"2022-11-02","index":2632,"close":90.54,"high":95.2,"low":90.48,"open":94.21,"volume":71821100},{"timestamp":1667482200,"date":"2022-11-03","index":2633,"close":88.91,"high":90.46,"low":88.41,"open":90.08,"volume":60664000},{"timestamp":1667568600,"date":"2022-11-04","index":2634,"close":90.79,"high":91.39,"low":88.09,"open":90.35,"volume":55638100},{"timestamp":1667831400,"date":"2022-11-07","index":2635,"close":96.72,"high":96.88,"low":93.1,"open":94.78,"volume":81987300},{"timestamp":1667917800,"date":"2022-11-08","index":2636,"close":96.47,"high":97.8,"low":94.79,"open":95.92,"volume":52088300},{"timestamp":1668004200,"date":"2022-11-09","index":2637,"close":101.47,"high":104.9,"low":100.74,"open":101.72,"volume":107677300},{"timestamp":1668090600,"date":"2022-11-10","index":2638,"close":111.87,"high":112.75,"low":104.61,"open":107.12,"volume":80671000}]},{"date":"2022-07-27","estimated":2.59,"reported":2.46,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":2553,"close":163.49,"high":164.98,"low":159.61,"open":160.16,"volume":16555100},{"timestamp":1657805400,"date":"2022-07-14","index":2554,"close":158.05,"high":162.59,"low":157.28,"open":161.22,"volume":23765200},{"timestamp":1657891800,"date":"2022-07-15","index":2555,"close":164.7,"high":164.98,"low":159.82,"open":160.54,"volume":23342800},{"timestamp":1658151000,"date":"2022-07-18","index":2556,"close":167.23,"high":171.69,"low":165.64,"open":166.75,"volume":23574300},{"timestamp":1658237400,"date":"2022-07-19","index":2557,"close":175.78,"high":176.49,"low":169.51,"open":170.37,"volume":25933700},{"timestamp":1658323800,"date":"2022-07-20","index":2558,"close":183.09,"high":183.6,"low":176.7,"open":177.49,"volume":24784300},{"timestamp":1658410200,"date":"2022-07-21","index":2559,"close":183.17,"high":183.85,"low":178.87,"open":180.63,"volume":27195800},{"timestamp":1658496600,"date":"2022-07-22","index":2560,"close":169.27,"high":175.6,"low":168.41,"open":173.07,"volume":42583900},{"timestamp":1658755800,"date":"2022-07-25","index":2561,"close":166.65,"high":170.57,"low":164.81,"open":169,"volume":26166300},{"timestamp":1658842200,"date":"2022-07-26","index":2562,"close":159.15,"high":166,"low":157.95,"open":165.94,"volume":28468400},{"timestamp":1658928600,"date":"2022-07-27","index":2563,"close":169.58,"high":170.87,"low":162.02,"open":162.59,"volume":43846600}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":2564,"close":160.72,"high":161.51,"low":154.85,"open":161.06,"volume":73214300},{"timestamp":1659101400,"date":"2022-07-29","index":2565,"close":159.1,"high":160.14,"low":155.17,"open":157.69,"volume":42065400},{"timestamp":1659360600,"date":"2022-08-01","index":2566,"close":159.93,"high":165.19,"low":155.23,"open":157.25,"volume":40596700},{"timestamp":1659447000,"date":"2022-08-02","index":2567,"close":160.19,"high":162.24,"low":158.01,"open":158.31,"volume":27374500},{"timestamp":1659533400,"date":"2022-08-03","index":2568,"close":168.8,"high":169.54,"low":161.57,"open":162.69,"volume":31721900},{"timestamp":1659619800,"date":"2022-08-04","index":2569,"close":170.57,"high":172.15,"low":166.8,"open":168.3,"volume":23938200},{"timestamp":1659706200,"date":"2022-08-05","index":2570,"close":167.11,"high":171.61,"low":165.8,"open":166.99,"volume":25832700},{"timestamp":1659965400,"date":"2022-08-08","index":2571,"close":170.25,"high":177.51,"low":167.13,"open":168,"volume":27299100},{"timestamp":1660051800,"date":"2022-08-09","index":2572,"close":168.53,"high":169.53,"low":166.6,"open":168.95,"volume":18655100},{"timestamp":1660138200,"date":"2022-08-10","index":2573,"close":178.34,"high":180.48,"low":173.95,"open":175.99,"volume":30262100},{"timestamp":1660224600,"date":"2022-08-11","index":2574,"close":177.49,"high":183.1,"low":176.37,"open":179.71,"volume":24079100}]},{"date":"2022-04-27","estimated":2.56,"reported":2.72,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":2491,"close":214.14,"high":222.03,"low":213.13,"open":220.24,"volume":20128800},{"timestamp":1649856600,"date":"2022-04-13","index":2492,"close":214.99,"high":216.61,"low":211.33,"open":211.82,"volume":19231800},{"timestamp":1649943000,"date":"2022-04-14","index":2493,"close":210.18,"high":214.99,"low":210,"open":214.89,"volume":18379500},{"timestamp":1650288600,"date":"2022-04-18","index":2494,"close":210.77,"high":213.38,"low":208.3,"open":210,"volume":16580800},{"timestamp":1650375000,"date":"2022-04-19","index":2495,"close":217.31,"high":218.43,"low":209,"open":210.52,"volume":20089900},{"timestamp":1650461400,"date":"2022-04-20","index":2496,"close":200.42,"high":214.16,"low":198.92,"open":213.61,"volume":43036500},{"timestamp":1650547800,"date":"2022-04-21","index":2497,"close":188.07,"high":202.97,"low":185.58,"open":201.6,"volume":49954100},{"timestamp":1650634200,"date":"2022-04-22","index":2498,"close":184.11,"high":192.72,"low":183.27,"open":190.37,"volume":36426800},{"timestamp":1650893400,"date":"2022-04-25","index":2499,"close":186.99,"high":187.18,"low":181.66,"open":182.73,"volume":29281100},{"timestamp":1650979800,"date":"2022-04-26","index":2500,"close":180.95,"high":187.19,"low":179.5,"open":186.63,"volume":31747400},{"timestamp":1651066200,"date":"2022-04-27","index":2501,"close":174.95,"high":181.21,"low":169,"open":174.43,"volume":71062900}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":2502,"close":205.73,"high":208.53,"low":192.9,"open":202.92,"volume":100890600},{"timestamp":1651239000,"date":"2022-04-29","index":2503,"close":200.47,"high":212.48,"low":199.9,"open":204.46,"volume":49193400},{"timestamp":1651498200,"date":"2022-05-02","index":2504,"close":211.13,"high":211.88,"low":200.99,"open":201.17,"volume":49915300},{"timestamp":1651584600,"date":"2022-05-03","index":2505,"close":212.03,"high":214.9,"low":208.09,"open":210.45,"volume":41556300},{"timestamp":1651671000,"date":"2022-05-04","index":2506,"close":223.41,"high":224.3,"low":206.96,"open":210.65,"volume":41375900},{"timestamp":1651757400,"date":"2022-05-05","index":2507,"close":208.28,"high":220.17,"low":206.16,"open":218.74,"volume":41129200},{"timestamp":1651843800,"date":"2022-05-06","index":2508,"close":203.77,"high":209.38,"low":201.02,"open":207.34,"volume":34747200},{"timestamp":1652103000,"date":"2022-05-09","index":2509,"close":196.21,"high":202.57,"low":195.58,"open":199.84,"volume":36303200},{"timestamp":1652189400,"date":"2022-05-10","index":2510,"close":197.65,"high":202.96,"low":194.19,"open":199.51,"volume":34452500},{"timestamp":1652275800,"date":"2022-05-11","index":2511,"close":188.74,"high":200.67,"low":188.27,"open":196.33,"volume":31153400},{"timestamp":1652362200,"date":"2022-05-12","index":2512,"close":191.24,"high":198.05,"low":184.78,"open":187.06,"volume":38262200}]},{"date":"2022-02-02","estimated":3.84,"reported":3.67,"pre":[{"timestamp":1642602600,"date":"2022-01-19","index":2433,"close":319.59,"high":327.1,"low":319.33,"open":319.58,"volume":20814700},{"timestamp":1642689000,"date":"2022-01-20","index":2434,"close":316.56,"high":327.82,"low":315.98,"open":323.9,"volume":16925000},{"timestamp":1642775400,"date":"2022-01-21","index":2435,"close":303.17,"high":318.31,"low":303.04,"open":314.81,"volume":28710700},{"timestamp":1643034600,"date":"2022-01-24","index":2436,"close":308.71,"high":309.53,"low":289.01,"open":297.84,"volume":38878100},{"timestamp":1643121000,"date":"2022-01-25","index":2437,"close":300.15,"high":306.23,"low":297.58,"open":299.95,"volume":25108500},{"timestamp":1643207400,"date":"2022-01-26","index":2438,"close":294.63,"high":307.51,"low":290.85,"open":307.01,"volume":28348800},{"timestamp":1643293800,"date":"2022-01-27","index":2439,"close":294.64,"high":301.71,"low":294.26,"open":297.75,"volume":21629900},{"timestamp":1643380200,"date":"2022-01-28","index":2440,"close":301.71,"high":301.9,"low":293.03,"open":295.62,"volume":21871600},{"timestamp":1643639400,"date":"2022-01-31","index":2441,"close":313.26,"high":313.79,"low":299.32,"open":300.68,"volume":21579500},{"timestamp":1643725800,"date":"2022-02-01","index":2442,"close":319,"high":319.66,"low":312.12,"open":314.56,"volume":18023800},{"timestamp":1643812200,"date":"2022-02-02","index":2443,"close":323,"high":328,"low":316.87,"open":327.82,"volume":58458300}],"post":[{"timestamp":1643898600,"date":"2022-02-03","index":2444,"close":237.76,"high":248,"low":235.75,"open":244.65,"volume":188119900},{"timestamp":1643985000,"date":"2022-02-04","index":2445,"close":237.09,"high":242.61,"low":230.11,"open":234.97,"volume":89342200},{"timestamp":1644244200,"date":"2022-02-07","index":2446,"close":224.91,"high":238.3,"low":224.01,"open":237.7,"volume":88613800},{"timestamp":1644330600,"date":"2022-02-08","index":2447,"close":220.18,"high":225.77,"low":216.15,"open":220.85,"volume":94729700},{"timestamp":1644417000,"date":"2022-02-09","index":2448,"close":232,"high":233.37,"low":222.21,"open":224.2,"volume":86563300},{"timestamp":1644503400,"date":"2022-02-10","index":2449,"close":228.07,"high":235,"low":226.7,"open":228.27,"volume":49310400},{"timestamp":1644589800,"date":"2022-02-11","index":2450,"close":219.55,"high":230.42,"low":218.77,"open":228.46,"volume":46156900},{"timestamp":1644849000,"date":"2022-02-14","index":2451,"close":217.7,"high":221,"low":214.78,"open":219.31,"volume":38184000},{"timestamp":1644935400,"date":"2022-02-15","index":2452,"close":221,"high":221.15,"low":215.06,"open":220.47,"volume":42685500},{"timestamp":1645021800,"date":"2022-02-16","index":2453,"close":216.54,"high":217.46,"low":212.36,"open":212.41,"volume":45817500},{"timestamp":1645108200,"date":"2022-02-17","index":2454,"close":207.71,"high":217.5,"low":207.16,"open":214.02,"volume":38747500}]},{"date":"2021-10-25","estimated":3.19,"reported":3.22,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":2364,"close":325.45,"high":330.46,"low":325.31,"open":327.63,"volume":14708200},{"timestamp":1634045400,"date":"2021-10-12","index":2365,"close":323.77,"high":324.38,"low":317.37,"open":323.03,"volume":31658700},{"timestamp":1634131800,"date":"2021-10-13","index":2366,"close":324.54,"high":327,"low":322.66,"open":326.97,"volume":14761500},{"timestamp":1634218200,"date":"2021-10-14","index":2367,"close":328.53,"high":330.52,"low":327.1,"open":328.36,"volume":14302200},{"timestamp":1634304600,"date":"2021-10-15","index":2368,"close":324.76,"high":329.07,"low":322.51,"open":328.68,"volume":21596400},{"timestamp":1634563800,"date":"2021-10-18","index":2369,"close":335.34,"high":335.89,"low":327.5,"open":328.95,"volume":21585000},{"timestamp":1634650200,"date":"2021-10-19","index":2370,"close":339.99,"high":342.46,"low":337.28,"open":339.65,"volume":18786300},{"timestamp":1634736600,"date":"2021-10-20","index":2371,"close":340.78,"high":343.98,"low":339.45,"open":343.45,"volume":13639500},{"timestamp":1634823000,"date":"2021-10-21","index":2372,"close":341.88,"high":342.31,"low":337.8,"open":340.28,"volume":16354400},{"timestamp":1634909400,"date":"2021-10-22","index":2373,"close":324.61,"high":329.63,"low":321.11,"open":326.35,"volume":35224500},{"timestamp":1635168600,"date":"2021-10-25","index":2374,"close":328.69,"high":329.56,"low":319.72,"open":320.3,"volume":38409000}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":2375,"close":315.81,"high":330.21,"low":309.6,"open":328.26,"volume":65654000},{"timestamp":1635341400,"date":"2021-10-27","index":2376,"close":312.22,"high":319.25,"low":312.06,"open":314.19,"volume":29971800},{"timestamp":1635427800,"date":"2021-10-28","index":2377,"close":316.92,"high":325.52,"low":308.11,"open":312.99,"volume":50806800},{"timestamp":1635514200,"date":"2021-10-29","index":2378,"close":323.57,"high":326,"low":319.6,"open":320.19,"volume":37059400},{"timestamp":1635773400,"date":"2021-11-01","index":2379,"close":329.98,"high":333.45,"low":326,"open":326.04,"volume":31518900},{"timestamp":1635859800,"date":"2021-11-02","index":2380,"close":328.08,"high":334.79,"low":323.8,"open":331.38,"volume":28353000},{"timestamp":1635946200,"date":"2021-11-03","index":2381,"close":331.62,"high":332.15,"low":323.2,"open":327.49,"volume":20786500},{"timestamp":1636032600,"date":"2021-11-04","index":2382,"close":335.85,"high":337.27,"low":332.65,"open":334.01,"volume":22495300},{"timestamp":1636119000,"date":"2021-11-05","index":2383,"close":341.13,"high":346.79,"low":339.64,"open":340.31,"volume":26872800},{"timestamp":1636381800,"date":"2021-11-08","index":2384,"close":338.62,"high":344.79,"low":338.34,"open":344.42,"volume":18342500},{"timestamp":1636468200,"date":"2021-11-09","index":2385,"close":335.37,"high":341.31,"low":334.47,"open":340,"volume":17556700}]},{"date":"2021-07-28","estimated":3.03,"reported":3.61,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":2302,"close":347.63,"high":355.2,"low":346.73,"open":354.56,"volume":13894200},{"timestamp":1626355800,"date":"2021-07-15","index":2303,"close":344.46,"high":349.23,"low":340.22,"open":349.23,"volume":14781600},{"timestamp":1626442200,"date":"2021-07-16","index":2304,"close":341.16,"high":345.99,"low":340.14,"open":344.91,"volume":11026100},{"timestamp":1626701400,"date":"2021-07-19","index":2305,"close":336.95,"high":339.79,"low":334.54,"open":337.57,"volume":14372300},{"timestamp":1626787800,"date":"2021-07-20","index":2306,"close":341.66,"high":343.45,"low":334.5,"open":338.8,"volume":11024300},{"timestamp":1626874200,"date":"2021-07-21","index":2307,"close":346.23,"high":346.52,"low":341.25,"open":341.5,"volume":9279700},{"timestamp":1626960600,"date":"2021-07-22","index":2308,"close":351.19,"high":351.54,"low":345.21,"open":346.68,"volume":12385400},{"timestamp":1627047000,"date":"2021-07-23","index":2309,"close":369.79,"high":375.33,"low":357.19,"open":360.91,"volume":33694300},{"timestamp":1627306200,"date":"2021-07-26","index":2310,"close":372.46,"high":374.44,"low":368.22,"open":369.58,"volume":14925200},{"timestamp":1627392600,"date":"2021-07-27","index":2311,"close":367.81,"high":373.15,"low":364.55,"open":371.91,"volume":15705400},{"timestamp":1627479000,"date":"2021-07-28","index":2312,"close":373.28,"high":377.55,"low":366.93,"open":374.56,"volume":29676900}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":2313,"close":358.32,"high":365.52,"low":356.74,"open":361,"volume":33413200},{"timestamp":1627651800,"date":"2021-07-30","index":2314,"close":356.3,"high":360.73,"low":352.94,"open":354,"volume":15976200},{"timestamp":1627911000,"date":"2021-08-02","index":2315,"close":351.95,"high":359.4,"low":350.74,"open":358.1,"volume":13180400},{"timestamp":1627997400,"date":"2021-08-03","index":2316,"close":351.24,"high":353.77,"low":347.7,"open":352.73,"volume":12406100},{"timestamp":1628083800,"date":"2021-08-04","index":2317,"close":358.92,"high":360.48,"low":351.51,"open":352.42,"volume":14180600},{"timestamp":1628170200,"date":"2021-08-05","index":2318,"close":362.97,"high":363.9,"low":356.9,"open":359.64,"volume":10247200},{"timestamp":1628256600,"date":"2021-08-06","index":2319,"close":363.51,"high":365.15,"low":361.4,"open":361.4,"volume":8925000},{"timestamp":1628515800,"date":"2021-08-09","index":2320,"close":361.61,"high":365.78,"low":360.75,"open":363.76,"volume":7798900},{"timestamp":1628602200,"date":"2021-08-10","index":2321,"close":361.13,"high":364.1,"low":359.04,"open":361.83,"volume":7469900},{"timestamp":1628688600,"date":"2021-08-11","index":2322,"close":359.96,"high":362.36,"low":357.81,"open":362.1,"volume":8400300},{"timestamp":1628775000,"date":"2021-08-12","index":2323,"close":362.65,"high":363,"low":357.11,"open":358.45,"volume":7170700}]},{"date":"2021-04-28","estimated":2.37,"reported":3.3,"pre":[{"timestamp":1618407000,"date":"2021-04-14","index":2239,"close":302.82,"high":308.03,"low":301.95,"open":307.3,"volume":17421400},{"timestamp":1618493400,"date":"2021-04-15","index":2240,"close":307.82,"high":310.14,"low":304.1,"open":306.34,"volume":14558300},{"timestamp":1618579800,"date":"2021-04-16","index":2241,"close":306.18,"high":308.95,"low":304.61,"open":308.17,"volume":13059200},{"timestamp":1618839000,"date":"2021-04-19","index":2242,"close":302.24,"high":307.7,"low":300.56,"open":305.01,"volume":14553500},{"timestamp":1618925400,"date":"2021-04-20","index":2243,"close":302.65,"high":305.1,"low":297.21,"open":301.99,"volume":16796400},{"timestamp":1619011800,"date":"2021-04-21","index":2244,"close":301.47,"high":301.98,"low":297.39,"open":301.95,"volume":14863500},{"timestamp":1619098200,"date":"2021-04-22","index":2245,"close":296.52,"high":302.92,"low":296.04,"open":301.33,"volume":16375400},{"timestamp":1619184600,"date":"2021-04-23","index":2246,"close":301.13,"high":302.59,"low":297.15,"open":298.76,"volume":17536800},{"timestamp":1619443800,"date":"2021-04-26","index":2247,"close":303.04,"high":305.8,"low":301.56,"open":303.34,"volume":16172600},{"timestamp":1619530200,"date":"2021-04-27","index":2248,"close":303.57,"high":305.34,"low":301.11,"open":304.28,"volume":15309300},{"timestamp":1619616600,"date":"2021-04-28","index":2249,"close":307.1,"high":310.92,"low":305.37,"open":307.36,"volume":33907200}],"post":[{"timestamp":1619703000,"date":"2021-04-29","index":2250,"close":329.51,"high":331.81,"low":321.61,"open":330.12,"volume":56526800},{"timestamp":1619789400,"date":"2021-04-30","index":2251,"close":325.08,"high":329.82,"low":324.5,"open":326.14,"volume":26332400},{"timestamp":1620048600,"date":"2021-05-03","index":2252,"close":322.58,"high":328.55,"low":321.84,"open":326.17,"volume":18719500},{"timestamp":1620135000,"date":"2021-05-04","index":2253,"close":318.36,"high":322.19,"low":313.12,"open":320.02,"volume":24032600},{"timestamp":1620221400,"date":"2021-05-05","index":2254,"close":315.02,"high":321.06,"low":314.49,"open":318.19,"volume":15577600},{"timestamp":1620307800,"date":"2021-05-06","index":2255,"close":320.02,"high":320.24,"low":313.27,"open":314.52,"volume":19012200},{"timestamp":1620394200,"date":"2021-05-07","index":2256,"close":319.08,"high":322.94,"low":318.75,"open":322.38,"volume":15916700},{"timestamp":1620653400,"date":"2021-05-10","index":2257,"close":305.97,"high":314.58,"low":304.83,"open":314.35,"volume":24239200},{"timestamp":1620739800,"date":"2021-05-11","index":2258,"close":306.53,"high":306.84,"low":299.69,"open":300.75,"volume":18920100},{"timestamp":1620826200,"date":"2021-05-12","index":2259,"close":302.55,"high":304.96,"low":298.19,"open":301.13,"volume":24645500},{"timestamp":1620912600,"date":"2021-05-13","index":2260,"close":305.26,"high":308.86,"low":302.77,"open":306.08,"volume":18079200}]},{"date":"2021-01-27","estimated":3.22,"reported":3.88,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2176,"close":251.09,"high":259.72,"low":250.3,"open":256.63,"volume":26383500},{"timestamp":1610548200,"date":"2021-01-13","index":2177,"close":251.64,"high":253.95,"low":249.2,"open":251.55,"volume":19528900},{"timestamp":1610634600,"date":"2021-01-14","index":2178,"close":245.64,"high":255.03,"low":244.61,"open":253.4,"volume":29739400},{"timestamp":1610721000,"date":"2021-01-15","index":2179,"close":251.36,"high":253.86,"low":247.16,"open":247.9,"volume":24942900},{"timestamp":1611066600,"date":"2021-01-19","index":2180,"close":261.1,"high":262.2,"low":252.72,"open":256.9,"volume":28028500},{"timestamp":1611153000,"date":"2021-01-20","index":2181,"close":267.48,"high":270.32,"low":263.6,"open":268.93,"volume":25199900},{"timestamp":1611239400,"date":"2021-01-21","index":2182,"close":272.87,"high":273.6,"low":267.49,"open":269.26,"volume":20838700},{"timestamp":1611325800,"date":"2021-01-22","index":2183,"close":274.5,"high":278.47,"low":272,"open":272.01,"volume":21954000},{"timestamp":1611585000,"date":"2021-01-25","index":2184,"close":278.01,"high":280.1,"low":271.51,"open":278.14,"volume":19087000},{"timestamp":1611671400,"date":"2021-01-26","index":2185,"close":282.05,"high":285.39,"low":277.81,"open":278.14,"volume":19373600},{"timestamp":1611757800,"date":"2021-01-27","index":2186,"close":272.14,"high":283.45,"low":268.12,"open":282.53,"volume":35346200}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2187,"close":265,"high":286.79,"low":264.7,"open":277.18,"volume":37758800},{"timestamp":1611930600,"date":"2021-01-29","index":2188,"close":258.33,"high":266.56,"low":254.85,"open":265.3,"volume":30389500},{"timestamp":1612189800,"date":"2021-02-01","index":2189,"close":262.01,"high":264.17,"low":254.91,"open":259.52,"volume":22914300},{"timestamp":1612276200,"date":"2021-02-02","index":2190,"close":267.08,"high":268.85,"low":263.27,"open":264,"volume":17320800},{"timestamp":1612362600,"date":"2021-02-03","index":2191,"close":266.65,"high":269.2,"low":263.84,"open":265.62,"volume":14223400},{"timestamp":1612449000,"date":"2021-02-04","index":2192,"close":266.49,"high":268.16,"low":264,"open":267.01,"volume":16060000},{"timestamp":1612535400,"date":"2021-02-05","index":2193,"close":268.1,"high":269.17,"low":265.67,"open":266.8,"volume":12454400},{"timestamp":1612794600,"date":"2021-02-08","index":2194,"close":266.58,"high":269.86,"low":265,"open":268.75,"volume":13755200},{"timestamp":1612881000,"date":"2021-02-09","index":2195,"close":269.45,"high":273.39,"low":265.75,"open":266.44,"volume":14613400},{"timestamp":1612967400,"date":"2021-02-10","index":2196,"close":271.87,"high":273.8,"low":267.72,"open":272.45,"volume":14687200},{"timestamp":1613053800,"date":"2021-02-11","index":2197,"close":270.39,"high":273.58,"low":268.49,"open":271.89,"volume":12828600}]},{"date":"2020-10-29","estimated":1.91,"reported":2.4,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":2116,"close":266.72,"high":269.04,"low":263.67,"open":267.6,"volume":15416100},{"timestamp":1602855000,"date":"2020-10-16","index":2117,"close":265.93,"high":271.37,"low":265.3,"open":267.38,"volume":16622700},{"timestamp":1603114200,"date":"2020-10-19","index":2118,"close":261.4,"high":268.55,"low":259.88,"open":265.53,"volume":13587000},{"timestamp":1603200600,"date":"2020-10-20","index":2119,"close":267.56,"high":269.7,"low":262.88,"open":263.06,"volume":18763200},{"timestamp":1603287000,"date":"2020-10-21","index":2120,"close":278.73,"high":283.05,"low":276.37,"open":279.56,"volume":28998600},{"timestamp":1603373400,"date":"2020-10-22","index":2121,"close":278.12,"high":282.45,"low":275.04,"open":279.87,"volume":16720000},{"timestamp":1603459800,"date":"2020-10-23","index":2122,"close":284.79,"high":285.24,"low":276.82,"open":278.8,"volume":17535200},{"timestamp":1603719000,"date":"2020-10-26","index":2123,"close":277.11,"high":285.23,"low":274.26,"open":283.16,"volume":21322900},{"timestamp":1603805400,"date":"2020-10-27","index":2124,"close":283.29,"high":284.51,"low":276.31,"open":278.76,"volume":16287200},{"timestamp":1603891800,"date":"2020-10-28","index":2125,"close":267.67,"high":278.79,"low":267.26,"open":278.79,"volume":23121800},{"timestamp":1603978200,"date":"2020-10-29","index":2126,"close":280.83,"high":283.6,"low":273.78,"open":276.55,"volume":32368100}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":2127,"close":263.11,"high":276.7,"low":259.1,"open":274.5,"volume":47247800},{"timestamp":1604327400,"date":"2020-11-02","index":2128,"close":261.36,"high":270.47,"low":257.34,"open":264.6,"volume":27165700},{"timestamp":1604413800,"date":"2020-11-03","index":2129,"close":265.3,"high":270.05,"low":260.88,"open":263.16,"volume":17961900},{"timestamp":1604500200,"date":"2020-11-04","index":2130,"close":287.38,"high":288.94,"low":278.62,"open":281,"volume":35364400},{"timestamp":1604586600,"date":"2020-11-05","index":2131,"close":294.68,"high":297.38,"low":288.95,"open":291.9,"volume":23823600},{"timestamp":1604673000,"date":"2020-11-06","index":2132,"close":293.41,"high":294.6,"low":288.06,"open":293.95,"volume":13891000},{"timestamp":1604932200,"date":"2020-11-09","index":2133,"close":278.77,"high":292.58,"low":278.53,"open":289.87,"volume":25117700},{"timestamp":1605018600,"date":"2020-11-10","index":2134,"close":272.43,"high":274,"low":264,"open":273.1,"volume":29067700},{"timestamp":1605105000,"date":"2020-11-11","index":2135,"close":276.48,"high":278.4,"low":272.48,"open":273.47,"volume":14957000},{"timestamp":1605191400,"date":"2020-11-12","index":2136,"close":275.08,"high":279.75,"low":274.43,"open":277.18,"volume":12899500},{"timestamp":1605277800,"date":"2020-11-13","index":2137,"close":276.95,"high":277.76,"low":273.1,"open":277.72,"volume":10391200}]},{"date":"2020-07-30","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1594906200,"date":"2020-07-16","index":2052,"close":240.93,"high":241.76,"low":236.33,"open":238,"volume":18880700},{"timestamp":1594992600,"date":"2020-07-17","index":2053,"close":242.03,"high":244.16,"low":237.86,"open":241,"volume":18152400},{"timestamp":1595251800,"date":"2020-07-20","index":2054,"close":245.42,"high":246.05,"low":235.64,"open":240.06,"volume":20872200},{"timestamp":1595338200,"date":"2020-07-21","index":2055,"close":241.75,"high":246.91,"low":240.08,"open":246.22,"volume":19364200},{"timestamp":1595424600,"date":"2020-07-22","index":2056,"close":239.87,"high":241.9,"low":238.12,"open":240.26,"volume":15427900},{"timestamp":1595511000,"date":"2020-07-23","index":2057,"close":232.6,"high":242.42,"low":231.75,"open":239.63,"volume":21771800},{"timestamp":1595597400,"date":"2020-07-24","index":2058,"close":230.71,"high":233.49,"low":226.9,"open":230.19,"volume":18325800},{"timestamp":1595856600,"date":"2020-07-27","index":2059,"close":233.5,"high":234.95,"low":230.83,"open":231.46,"volume":13163100},{"timestamp":1595943000,"date":"2020-07-28","index":2060,"close":230.12,"high":234.96,"low":229.83,"open":234.63,"volume":14170100},{"timestamp":1596029400,"date":"2020-07-29","index":2061,"close":233.29,"high":233.7,"low":230.31,"open":231.14,"volume":13588300},{"timestamp":1596115800,"date":"2020-07-30","index":2062,"close":234.5,"high":234.89,"low":229,"open":230.22,"volume":20615300}],"post":[{"timestamp":1596202200,"date":"2020-07-31","index":2063,"close":253.67,"high":255.85,"low":249,"open":255.82,"volume":53005100},{"timestamp":1596461400,"date":"2020-08-03","index":2064,"close":251.96,"high":255.4,"low":250.33,"open":252.65,"volume":23124900},{"timestamp":1596547800,"date":"2020-08-04","index":2065,"close":249.83,"high":252.8,"low":247.43,"open":251.56,"volume":17183500},{"timestamp":1596634200,"date":"2020-08-05","index":2066,"close":249.12,"high":252.27,"low":247.77,"open":250.19,"volume":13050100},{"timestamp":1596720600,"date":"2020-08-06","index":2067,"close":265.28,"high":266.6,"low":248.67,"open":249.04,"volume":45241600},{"timestamp":1596807000,"date":"2020-08-07","index":2068,"close":268.44,"high":278.89,"low":263.43,"open":264.08,"volume":72766400},{"timestamp":1597066200,"date":"2020-08-10","index":2069,"close":263,"high":273.86,"low":259.69,"open":268.04,"volume":30248800},{"timestamp":1597152600,"date":"2020-08-11","index":2070,"close":256.13,"high":265.92,"low":255.13,"open":260.19,"volume":28238300},{"timestamp":1597239000,"date":"2020-08-12","index":2071,"close":259.89,"high":263.9,"low":258.11,"open":258.97,"volume":21415700},{"timestamp":1597325400,"date":"2020-08-13","index":2072,"close":261.3,"high":265.16,"low":259.57,"open":261.55,"volume":17374000},{"timestamp":1597411800,"date":"2020-08-14","index":2073,"close":261.24,"high":262.65,"low":258.68,"open":262.31,"volume":14792700}]},{"date":"2020-04-29","estimated":1.75,"reported":1.71,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":1988,"close":176.97,"high":178.19,"low":172.82,"open":175.19,"volume":17423000},{"timestamp":1587043800,"date":"2020-04-16","index":1989,"close":176.25,"high":178.05,"low":172.51,"open":177.95,"volume":23593200},{"timestamp":1587130200,"date":"2020-04-17","index":1990,"close":179.24,"high":180.28,"low":176.66,"open":179.2,"volume":20974800},{"timestamp":1587389400,"date":"2020-04-20","index":1991,"close":178.24,"high":180.5,"low":176.77,"open":177.41,"volume":16110700},{"timestamp":1587475800,"date":"2020-04-21","index":1992,"close":170.8,"high":175.38,"low":168.34,"open":175.25,"volume":24850500},{"timestamp":1587562200,"date":"2020-04-22","index":1993,"close":182.28,"high":184.78,"low":178.14,"open":178.45,"volume":33242000},{"timestamp":1587648600,"date":"2020-04-23","index":1994,"close":185.13,"high":187.05,"low":183.15,"open":184.08,"volume":21426600},{"timestamp":1587735000,"date":"2020-04-24","index":1995,"close":190.07,"high":190.41,"low":180.83,"open":183.23,"volume":28792000},{"timestamp":1587994200,"date":"2020-04-27","index":1996,"close":187.5,"high":193.75,"low":187.41,"open":192.66,"volume":29197800},{"timestamp":1588080600,"date":"2020-04-28","index":1997,"close":182.91,"high":189.2,"low":182.56,"open":188.66,"volume":21731000},{"timestamp":1588167000,"date":"2020-04-29","index":1998,"close":194.19,"high":196.91,"low":190,"open":190.93,"volume":45954500}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":1999,"close":204.71,"high":209.69,"low":201.57,"open":206.92,"volume":46230100},{"timestamp":1588339800,"date":"2020-05-01","index":2000,"close":202.27,"high":207.28,"low":199.05,"open":201.6,"volume":30415600},{"timestamp":1588599000,"date":"2020-05-04","index":2001,"close":205.26,"high":205.91,"low":198.76,"open":200.2,"volume":19250700},{"timestamp":1588685400,"date":"2020-05-05","index":2002,"close":207.07,"high":210.38,"low":206.5,"open":207.02,"volume":21071200},{"timestamp":1588771800,"date":"2020-05-06","index":2003,"close":208.47,"high":211.6,"low":206.66,"open":208.12,"volume":21857000},{"timestamp":1588858200,"date":"2020-05-07","index":2004,"close":211.26,"high":211.6,"low":209.04,"open":211.16,"volume":15152000},{"timestamp":1588944600,"date":"2020-05-08","index":2005,"close":212.35,"high":213.21,"low":210.85,"open":212.24,"volume":12506000},{"timestamp":1589203800,"date":"2020-05-11","index":2006,"close":213.18,"high":215,"low":210.37,"open":210.89,"volume":12911900},{"timestamp":1589290200,"date":"2020-05-12","index":2007,"close":210.1,"high":215.28,"low":210,"open":213.29,"volume":14704600},{"timestamp":1589376600,"date":"2020-05-13","index":2008,"close":205.1,"high":210.78,"low":202.11,"open":209.43,"volume":20684600},{"timestamp":1589463000,"date":"2020-05-14","index":2009,"close":206.81,"high":206.93,"low":200.69,"open":202.56,"volume":17178900}]},{"date":"2020-01-29","estimated":2.53,"reported":2.56,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1925,"close":219.06,"high":222.38,"low":218.63,"open":221.61,"volume":13288900},{"timestamp":1579098600,"date":"2020-01-15","index":1926,"close":221.15,"high":221.68,"low":220.14,"open":220.61,"volume":10036500},{"timestamp":1579185000,"date":"2020-01-16","index":1927,"close":221.77,"high":222.63,"low":220.39,"open":222.57,"volume":10015300},{"timestamp":1579271400,"date":"2020-01-17","index":1928,"close":222.14,"high":222.29,"low":220.53,"open":222.03,"volume":15905900},{"timestamp":1579617000,"date":"2020-01-21","index":1929,"close":221.44,"high":222.37,"low":219.12,"open":222.16,"volume":14275800},{"timestamp":1579703400,"date":"2020-01-22","index":1930,"close":221.32,"high":222.75,"low":221.28,"open":222.31,"volume":12212800},{"timestamp":1579789800,"date":"2020-01-23","index":1931,"close":219.76,"high":221.49,"low":219.27,"open":220.75,"volume":11195000},{"timestamp":1579876200,"date":"2020-01-24","index":1932,"close":217.94,"high":221.78,"low":216.11,"open":220.8,"volume":11905800},{"timestamp":1580135400,"date":"2020-01-27","index":1933,"close":214.87,"high":216.06,"low":212.5,"open":213.1,"volume":13810700},{"timestamp":1580221800,"date":"2020-01-28","index":1934,"close":217.79,"high":218.74,"low":213.52,"open":216.14,"volume":13413800},{"timestamp":1580308200,"date":"2020-01-29","index":1935,"close":223.23,"high":224.2,"low":218.45,"open":221.44,"volume":33181300}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1936,"close":209.53,"high":211.43,"low":204.75,"open":206.53,"volume":48775500},{"timestamp":1580481000,"date":"2020-01-31","index":1937,"close":201.91,"high":208.69,"low":201.06,"open":208.43,"volume":31359900},{"timestamp":1580740200,"date":"2020-02-03","index":1938,"close":204.19,"high":205.14,"low":202.5,"open":203.44,"volume":15495600},{"timestamp":1580826600,"date":"2020-02-04","index":1939,"close":209.83,"high":210.6,"low":205.2,"open":206.62,"volume":19628900},{"timestamp":1580913000,"date":"2020-02-05","index":1940,"close":210.11,"high":212.73,"low":208.71,"open":212.51,"volume":12538200},{"timestamp":1580999400,"date":"2020-02-06","index":1941,"close":210.85,"high":211.19,"low":209.34,"open":210.47,"volume":10567500},{"timestamp":1581085800,"date":"2020-02-07","index":1942,"close":212.33,"high":212.82,"low":209.93,"open":210.3,"volume":12242500},{"timestamp":1581345000,"date":"2020-02-10","index":1943,"close":213.06,"high":213.8,"low":210.66,"open":211.52,"volume":11856400},{"timestamp":1581431400,"date":"2020-02-11","index":1944,"close":207.19,"high":210.86,"low":206.51,"open":210.19,"volume":25030800},{"timestamp":1581517800,"date":"2020-02-12","index":1945,"close":210.76,"high":211.22,"low":207.4,"open":207.85,"volume":13813700},{"timestamp":1581604200,"date":"2020-02-13","index":1946,"close":213.14,"high":214.33,"low":209.18,"open":209.52,"volume":15396600}]},{"date":"2019-10-30","estimated":1.91,"reported":2.12,"pre":[{"timestamp":1571232600,"date":"2019-10-16","index":1864,"close":189.55,"high":189.7,"low":186.9,"open":188.32,"volume":10516900},{"timestamp":1571319000,"date":"2019-10-17","index":1865,"close":190.39,"high":190.84,"low":188.77,"open":190.3,"volume":9603000},{"timestamp":1571405400,"date":"2019-10-18","index":1866,"close":185.85,"high":191.49,"low":183.92,"open":190.23,"volume":16874200},{"timestamp":1571664600,"date":"2019-10-21","index":1867,"close":189.76,"high":189.91,"low":186.75,"open":187.04,"volume":8122600},{"timestamp":1571751000,"date":"2019-10-22","index":1868,"close":182.34,"high":190.65,"low":181.5,"open":190,"volume":19537600},{"timestamp":1571837400,"date":"2019-10-23","index":1869,"close":186.15,"high":186.38,"low":182,"open":182.01,"volume":12300400},{"timestamp":1571923800,"date":"2019-10-24","index":1870,"close":186.38,"high":186.73,"low":182.8,"open":184.62,"volume":11413500},{"timestamp":1572010200,"date":"2019-10-25","index":1871,"close":187.89,"high":189,"low":185.09,"open":185.83,"volume":8061200},{"timestamp":1572269400,"date":"2019-10-28","index":1872,"close":189.4,"high":189.53,"low":185.08,"open":187.2,"volume":13657900},{"timestamp":1572355800,"date":"2019-10-29","index":1873,"close":189.31,"high":192.53,"low":188.47,"open":191.69,"volume":13574900},{"timestamp":1572442200,"date":"2019-10-30","index":1874,"close":188.25,"high":190.45,"low":185.98,"open":189.56,"volume":28734600}],"post":[{"timestamp":1572528600,"date":"2019-10-31","index":1875,"close":191.65,"high":198.09,"low":188.25,"open":196.7,"volume":42286500},{"timestamp":1572615000,"date":"2019-11-01","index":1876,"close":193.62,"high":194.11,"low":189.91,"open":192.85,"volume":21711800},{"timestamp":1572877800,"date":"2019-11-04","index":1877,"close":194.72,"high":197.37,"low":193.81,"open":194.55,"volume":16371300},{"timestamp":1572964200,"date":"2019-11-05","index":1878,"close":194.32,"high":195.75,"low":193.6,"open":195.37,"volume":9942000},{"timestamp":1573050600,"date":"2019-11-06","index":1879,"close":191.55,"high":194.37,"low":191.35,"open":194.03,"volume":10973000},{"timestamp":1573137000,"date":"2019-11-07","index":1880,"close":190.42,"high":193.44,"low":189.47,"open":191.91,"volume":13473000},{"timestamp":1573223400,"date":"2019-11-08","index":1881,"close":190.84,"high":192.34,"low":189.7,"open":190,"volume":10760800},{"timestamp":1573482600,"date":"2019-11-11","index":1882,"close":189.61,"high":190.08,"low":188.54,"open":189.93,"volume":8631200},{"timestamp":1573569000,"date":"2019-11-12","index":1883,"close":194.47,"high":195.06,"low":189.74,"open":190,"volume":17615500},{"timestamp":1573655400,"date":"2019-11-13","index":1884,"close":193.19,"high":195.7,"low":192.74,"open":194.7,"volume":10860700},{"timestamp":1573741800,"date":"2019-11-14","index":1885,"close":193.15,"high":194.03,"low":191.45,"open":192.93,"volume":9040500}]},{"date":"2019-07-24","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1795,"close":202.73,"high":202.96,"low":199.67,"open":200,"volume":20571700},{"timestamp":1562851800,"date":"2019-07-11","index":1796,"close":201.23,"high":203.8,"low":200.21,"open":203.26,"volume":13678500},{"timestamp":1562938200,"date":"2019-07-12","index":1797,"close":204.87,"high":205.3,"low":199.16,"open":199.68,"volume":15366300},{"timestamp":1563197400,"date":"2019-07-15","index":1798,"close":203.91,"high":205.33,"low":201.82,"open":204.25,"volume":16030300},{"timestamp":1563283800,"date":"2019-07-16","index":1799,"close":203.84,"high":205.47,"low":203.1,"open":203.89,"volume":12132700},{"timestamp":1563370200,"date":"2019-07-17","index":1800,"close":201.8,"high":204.36,"low":201.59,"open":204.18,"volume":12083700},{"timestamp":1563456600,"date":"2019-07-18","index":1801,"close":200.78,"high":202.47,"low":199.38,"open":200.15,"volume":11937900},{"timestamp":1563543000,"date":"2019-07-19","index":1802,"close":198.36,"high":202.33,"low":198.07,"open":202.18,"volume":12098300},{"timestamp":1563802200,"date":"2019-07-22","index":1803,"close":202.32,"high":202.57,"low":198.81,"open":199.91,"volume":13589000},{"timestamp":1563888600,"date":"2019-07-23","index":1804,"close":202.36,"high":204.24,"low":200.96,"open":202.84,"volume":14583700},{"timestamp":1563975000,"date":"2019-07-24","index":1805,"close":204.66,"high":204.81,"low":197.22,"open":197.63,"volume":32532500}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1806,"close":200.71,"high":208.66,"low":198.26,"open":206.7,"volume":39889900},{"timestamp":1564147800,"date":"2019-07-26","index":1807,"close":199.75,"high":202.88,"low":196.25,"open":200.19,"volume":24434000},{"timestamp":1564407000,"date":"2019-07-29","index":1808,"close":195.94,"high":199.63,"low":195.3,"open":199,"volume":16530800},{"timestamp":1564493400,"date":"2019-07-30","index":1809,"close":197.04,"high":198.71,"low":193.5,"open":195.39,"volume":11903600},{"timestamp":1564579800,"date":"2019-07-31","index":1810,"close":194.23,"high":198.76,"low":192.68,"open":196.95,"volume":14593500},{"timestamp":1564666200,"date":"2019-08-01","index":1811,"close":192.73,"high":198.47,"low":190.88,"open":194.17,"volume":17777000},{"timestamp":1564752600,"date":"2019-08-02","index":1812,"close":189.02,"high":192.62,"low":188.07,"open":191.1,"volume":15297000},{"timestamp":1565011800,"date":"2019-08-05","index":1813,"close":181.73,"high":185.67,"low":179.34,"open":184.69,"volume":23086700},{"timestamp":1565098200,"date":"2019-08-06","index":1814,"close":184.51,"high":185.79,"low":183.09,"open":183.69,"volume":18035700},{"timestamp":1565184600,"date":"2019-08-07","index":1815,"close":185.15,"high":186.37,"low":181.22,"open":183.6,"volume":15833200},{"timestamp":1565271000,"date":"2019-08-08","index":1816,"close":190.16,"high":190.34,"low":184.05,"open":186.62,"volume":14828900}]},{"date":"2019-04-24","estimated":1.63,"reported":1.89,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":1732,"close":177.58,"high":179.19,"low":175.55,"open":175.62,"volume":19751000},{"timestamp":1554903000,"date":"2019-04-10","index":1733,"close":177.82,"high":178.79,"low":176.54,"open":178.18,"volume":11701500},{"timestamp":1554989400,"date":"2019-04-11","index":1734,"close":177.51,"high":178.4,"low":177,"open":178.24,"volume":8071000},{"timestamp":1555075800,"date":"2019-04-12","index":1735,"close":179.1,"high":179.63,"low":177.95,"open":178,"volume":12329800},{"timestamp":1555335000,"date":"2019-04-15","index":1736,"close":179.65,"high":180.5,"low":176.87,"open":178.5,"volume":10834800},{"timestamp":1555421400,"date":"2019-04-16","index":1737,"close":178.87,"high":180.17,"low":178.3,"open":179,"volume":11215200},{"timestamp":1555507800,"date":"2019-04-17","index":1738,"close":178.78,"high":180.74,"low":178.36,"open":179.6,"volume":9973700},{"timestamp":1555594200,"date":"2019-04-18","index":1739,"close":178.28,"high":178.88,"low":177.34,"open":178.8,"volume":11655600},{"timestamp":1555939800,"date":"2019-04-22","index":1740,"close":181.44,"high":181.67,"low":178.25,"open":178.25,"volume":13389900},{"timestamp":1556026200,"date":"2019-04-23","index":1741,"close":183.78,"high":184.22,"low":181.48,"open":182.74,"volume":19954800},{"timestamp":1556112600,"date":"2019-04-24","index":1742,"close":182.58,"high":185.14,"low":181.65,"open":184.49,"volume":37289900}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":1743,"close":193.26,"high":198.48,"low":192.12,"open":196.98,"volume":54148800},{"timestamp":1556285400,"date":"2019-04-26","index":1744,"close":191.49,"high":192.9,"low":189.09,"open":192.5,"volume":22075000},{"timestamp":1556544600,"date":"2019-04-29","index":1745,"close":194.78,"high":195.41,"low":190.65,"open":190.95,"volume":19641300},{"timestamp":1556631000,"date":"2019-04-30","index":1746,"close":193.4,"high":197.39,"low":192.28,"open":194.19,"volume":23494700},{"timestamp":1556717400,"date":"2019-05-01","index":1747,"close":193.03,"high":196.18,"low":193.01,"open":194.78,"volume":15996600},{"timestamp":1556803800,"date":"2019-05-02","index":1748,"close":192.53,"high":194,"low":189.75,"open":193,"volume":13209500},{"timestamp":1556890200,"date":"2019-05-03","index":1749,"close":195.47,"high":196.16,"low":193.71,"open":194.38,"volume":14575400},{"timestamp":1557149400,"date":"2019-05-06","index":1750,"close":193.88,"high":194.28,"low":190.55,"open":191.24,"volume":13994900},{"timestamp":1557235800,"date":"2019-05-07","index":1751,"close":189.77,"high":192.9,"low":187.85,"open":192.54,"volume":16253000},{"timestamp":1557322200,"date":"2019-05-08","index":1752,"close":189.54,"high":190.72,"low":188.55,"open":189.39,"volume":12505700},{"timestamp":1557408600,"date":"2019-05-09","index":1753,"close":188.65,"high":189.77,"low":186.26,"open":187.2,"volume":12967000}]},{"date":"2019-01-30","estimated":2.19,"reported":2.38,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":1674,"close":148.95,"high":150.68,"low":145.99,"open":146.01,"volume":24069000},{"timestamp":1547649000,"date":"2019-01-16","index":1675,"close":147.54,"high":149.65,"low":147,"open":149,"volume":18025700},{"timestamp":1547735400,"date":"2019-01-17","index":1676,"close":148.3,"high":149,"low":146.5,"open":146.95,"volume":15787900},{"timestamp":1547821800,"date":"2019-01-18","index":1677,"close":150.04,"high":152.43,"low":148.55,"open":149.75,"volume":31029600},{"timestamp":1548167400,"date":"2019-01-22","index":1678,"close":147.57,"high":151.53,"low":146.37,"open":149.2,"volume":22378700},{"timestamp":1548253800,"date":"2019-01-23","index":1679,"close":144.3,"high":148.8,"low":143.06,"open":148.28,"volume":20098400},{"timestamp":1548340200,"date":"2019-01-24","index":1680,"close":145.83,"high":146.44,"low":142.52,"open":144.64,"volume":20955500},{"timestamp":1548426600,"date":"2019-01-25","index":1681,"close":149.01,"high":149.83,"low":146.54,"open":147.48,"volume":22237200},{"timestamp":1548685800,"date":"2019-01-28","index":1682,"close":147.47,"high":148.96,"low":146.21,"open":148.05,"volume":15508500},{"timestamp":1548772200,"date":"2019-01-29","index":1683,"close":144.19,"high":148.1,"low":143.43,"open":148.09,"volume":17632100},{"timestamp":1548858600,"date":"2019-01-30","index":1684,"close":150.42,"high":150.95,"low":145.7,"open":146.22,"volume":44613200}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":1685,"close":166.69,"high":171.68,"low":165,"open":165.6,"volume":77233600},{"timestamp":1549031400,"date":"2019-02-01","index":1686,"close":165.71,"high":169.1,"low":165.66,"open":165.84,"volume":30806500},{"timestamp":1549290600,"date":"2019-02-04","index":1687,"close":169.25,"high":169.3,"low":163.62,"open":165.7,"volume":20036000},{"timestamp":1549377000,"date":"2019-02-05","index":1688,"close":171.16,"high":171.98,"low":168.69,"open":169.15,"volume":22557000},{"timestamp":1549463400,"date":"2019-02-06","index":1689,"close":170.49,"high":172.47,"low":169.27,"open":171.2,"volume":13281200},{"timestamp":1549549800,"date":"2019-02-07","index":1690,"close":166.38,"high":169.24,"low":165.25,"open":168.2,"volume":17517600},{"timestamp":1549636200,"date":"2019-02-08","index":1691,"close":167.33,"high":167.37,"low":164.21,"open":164.47,"volume":12561400},{"timestamp":1549895400,"date":"2019-02-11","index":1692,"close":165.79,"high":168.3,"low":165.08,"open":167.9,"volume":12811200},{"timestamp":1549981800,"date":"2019-02-12","index":1693,"close":165.04,"high":168.34,"low":164.5,"open":166.86,"volume":16292300},{"timestamp":1550068200,"date":"2019-02-13","index":1694,"close":164.07,"high":166.22,"low":163.73,"open":165.38,"volume":14205100},{"timestamp":1550154600,"date":"2019-02-14","index":1695,"close":163.95,"high":164.87,"low":162.25,"open":163.19,"volume":12755200}]},{"date":"2018-10-30","estimated":1.47,"reported":1.76,"pre":[{"timestamp":1539696600,"date":"2018-10-16","index":1613,"close":158.78,"high":159.46,"low":155.01,"open":155.4,"volume":19180100},{"timestamp":1539783000,"date":"2018-10-17","index":1614,"close":159.42,"high":160.49,"low":157.95,"open":159.56,"volume":17592000},{"timestamp":1539869400,"date":"2018-10-18","index":1615,"close":154.92,"high":158.66,"low":153.28,"open":158.51,"volume":21675100},{"timestamp":1539955800,"date":"2018-10-19","index":1616,"close":154.05,"high":157.35,"low":153.55,"open":155.86,"volume":19761300},{"timestamp":1540215000,"date":"2018-10-22","index":1617,"close":154.78,"high":157.34,"low":154.46,"open":154.76,"volume":15424700},{"timestamp":1540301400,"date":"2018-10-23","index":1618,"close":154.39,"high":154.77,"low":150.85,"open":151.22,"volume":19095000},{"timestamp":1540387800,"date":"2018-10-24","index":1619,"close":146.04,"high":154.65,"low":145.6,"open":154.28,"volume":27744600},{"timestamp":1540474200,"date":"2018-10-25","index":1620,"close":150.95,"high":152.21,"low":147,"open":147.73,"volume":22105700},{"timestamp":1540560600,"date":"2018-10-26","index":1621,"close":145.37,"high":149,"low":143.8,"open":145.82,"volume":31303300},{"timestamp":1540819800,"date":"2018-10-29","index":1622,"close":142.09,"high":148.83,"low":139.03,"open":148.5,"volume":31336800},{"timestamp":1540906200,"date":"2018-10-30","index":1623,"close":146.22,"high":146.64,"low":139.74,"open":139.94,"volume":50528300}],"post":[{"timestamp":1540992600,"date":"2018-10-31","index":1624,"close":151.79,"high":156.4,"low":148.96,"open":155,"volume":60101300},{"timestamp":1541079000,"date":"2018-11-01","index":1625,"close":151.75,"high":152.75,"low":149.35,"open":151.52,"volume":25640800},{"timestamp":1541165400,"date":"2018-11-02","index":1626,"close":150.35,"high":154.13,"low":148.96,"open":151.8,"volume":24708700},{"timestamp":1541428200,"date":"2018-11-05","index":1627,"close":148.68,"high":150.19,"low":147.44,"open":150.1,"volume":15971200},{"timestamp":1541514600,"date":"2018-11-06","index":1628,"close":149.94,"high":150.97,"low":148,"open":149.31,"volume":16667100},{"timestamp":1541601000,"date":"2018-11-07","index":1629,"close":151.53,"high":153.01,"low":149.83,"open":151.57,"volume":21877400},{"timestamp":1541687400,"date":"2018-11-08","index":1630,"close":147.87,"high":150.94,"low":146.74,"open":150.49,"volume":24145800},{"timestamp":1541773800,"date":"2018-11-09","index":1631,"close":144.96,"high":147.76,"low":144.07,"open":146.75,"volume":17326900},{"timestamp":1542033000,"date":"2018-11-12","index":1632,"close":141.55,"high":145.04,"low":140.49,"open":144.48,"volume":18542100},{"timestamp":1542119400,"date":"2018-11-13","index":1633,"close":142.16,"high":144.88,"low":141.62,"open":142,"volume":15141700},{"timestamp":1542205800,"date":"2018-11-14","index":1634,"close":144.22,"high":145.58,"low":141.55,"open":143.7,"volume":22068400}]}] diff --git a/data/MRNA_full.json b/data/MRNA_full.json index ee8f05d73..09382bfcf 100644 --- a/data/MRNA_full.json +++ b/data/MRNA_full.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":-1.48,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":-1.58,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/MRNA_partial.json b/data/MRNA_partial.json index ee8f05d73..09382bfcf 100644 --- a/data/MRNA_partial.json +++ b/data/MRNA_partial.json @@ -1 +1 @@ -[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":-1.48,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-08-01","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":-1.58,"reported":null,"pre":[],"post":[]},{"date":"2023-08-03","estimated":-4.04,"reported":-3.62,"pre":[{"timestamp":1689859800,"date":"2023-07-20","index":1160,"close":124.77,"high":127.48,"low":124.58,"open":124.58,"volume":2622400},{"timestamp":1689946200,"date":"2023-07-21","index":1161,"close":126.43,"high":127.22,"low":121.61,"open":125.73,"volume":7267000},{"timestamp":1690205400,"date":"2023-07-24","index":1162,"close":123.01,"high":126.46,"low":121.28,"open":126.43,"volume":4149600},{"timestamp":1690291800,"date":"2023-07-25","index":1163,"close":121.87,"high":125.36,"low":121.78,"open":123.18,"volume":2852300},{"timestamp":1690378200,"date":"2023-07-26","index":1164,"close":120.65,"high":121.95,"low":118.9,"open":121.87,"volume":2583600},{"timestamp":1690464600,"date":"2023-07-27","index":1165,"close":118.51,"high":122.14,"low":118.25,"open":121.5,"volume":2545200},{"timestamp":1690551000,"date":"2023-07-28","index":1166,"close":118.66,"high":120.23,"low":118.48,"open":119.23,"volume":2388000},{"timestamp":1690810200,"date":"2023-07-31","index":1167,"close":117.66,"high":119.04,"low":117.05,"open":118.72,"volume":3161500},{"timestamp":1690896600,"date":"2023-08-01","index":1168,"close":113.94,"high":117.05,"low":113.77,"open":117,"volume":4860200},{"timestamp":1690983000,"date":"2023-08-02","index":1169,"close":110.22,"high":114.12,"low":110.04,"open":112.6,"volume":4541000},{"timestamp":1691069400,"date":"2023-08-03","index":1170,"close":109.95,"high":114.77,"low":108.26,"open":108.63,"volume":6017100}],"post":[{"timestamp":1691155800,"date":"2023-08-04","index":1171,"close":108.19,"high":111.68,"low":107.6,"open":108.89,"volume":4032400},{"timestamp":1691415000,"date":"2023-08-07","index":1172,"close":101.2,"high":106.53,"low":98.43,"open":106.53,"volume":10238900},{"timestamp":1691501400,"date":"2023-08-08","index":1173,"close":99.74,"high":101.82,"low":98.86,"open":101.36,"volume":4704100},{"timestamp":1691587800,"date":"2023-08-09","index":1174,"close":101.82,"high":102.85,"low":98.64,"open":99.57,"volume":3758500},{"timestamp":1691674200,"date":"2023-08-10","index":1175,"close":100.28,"high":104.17,"low":99.69,"open":102.88,"volume":3109600},{"timestamp":1691760600,"date":"2023-08-11","index":1176,"close":101.49,"high":102.02,"low":98.95,"open":99.08,"volume":2834200},{"timestamp":1692019800,"date":"2023-08-14","index":1177,"close":100,"high":100.87,"low":97.8,"open":100.87,"volume":3037900},{"timestamp":1692106200,"date":"2023-08-15","index":1178,"close":96.41,"high":98.93,"low":96.1,"open":98.73,"volume":3226500},{"timestamp":1692192600,"date":"2023-08-16","index":1179,"close":98.92,"high":99.74,"low":95.02,"open":95.46,"volume":5198600},{"timestamp":1692279000,"date":"2023-08-17","index":1180,"close":106.24,"high":106.58,"low":98.92,"open":98.99,"volume":7535400},{"timestamp":1692365400,"date":"2023-08-18","index":1181,"close":101.62,"high":107.26,"low":101.4,"open":105.9,"volume":4115100}]},{"date":"2023-05-04","estimated":-1.77,"reported":0.19,"pre":[{"timestamp":1681997400,"date":"2023-04-20","index":1098,"close":141.14,"high":144.43,"low":140.44,"open":141.4,"volume":3144000},{"timestamp":1682083800,"date":"2023-04-21","index":1099,"close":140.85,"high":142.82,"low":138.55,"open":141.01,"volume":3128200},{"timestamp":1682343000,"date":"2023-04-24","index":1100,"close":138.14,"high":141.2,"low":136.05,"open":140.87,"volume":3502900},{"timestamp":1682429400,"date":"2023-04-25","index":1101,"close":134.9,"high":139.62,"low":134.7,"open":138.13,"volume":3276400},{"timestamp":1682515800,"date":"2023-04-26","index":1102,"close":130.72,"high":135.97,"low":129.88,"open":134.81,"volume":3575100},{"timestamp":1682602200,"date":"2023-04-27","index":1103,"close":130.07,"high":132.27,"low":129.65,"open":130.89,"volume":3097600},{"timestamp":1682688600,"date":"2023-04-28","index":1104,"close":132.89,"high":133.26,"low":129.02,"open":130.04,"volume":3023400},{"timestamp":1682947800,"date":"2023-05-01","index":1105,"close":133.4,"high":134.53,"low":130.71,"open":132,"volume":2748500},{"timestamp":1683034200,"date":"2023-05-02","index":1106,"close":131.4,"high":135.56,"low":130.54,"open":133.51,"volume":3247600},{"timestamp":1683120600,"date":"2023-05-03","index":1107,"close":130.14,"high":132.88,"low":129.85,"open":130.52,"volume":3322100},{"timestamp":1683207000,"date":"2023-05-04","index":1108,"close":134.33,"high":138.22,"low":129.75,"open":133.93,"volume":5504800}],"post":[{"timestamp":1683293400,"date":"2023-05-05","index":1109,"close":137.04,"high":138.18,"low":132.14,"open":134.65,"volume":3376500},{"timestamp":1683552600,"date":"2023-05-08","index":1110,"close":131.75,"high":137.13,"low":131.2,"open":136.24,"volume":3990700},{"timestamp":1683639000,"date":"2023-05-09","index":1111,"close":133.77,"high":133.88,"low":130.91,"open":131.48,"volume":2560400},{"timestamp":1683725400,"date":"2023-05-10","index":1112,"close":130.83,"high":135.33,"low":130.37,"open":134.56,"volume":2842800},{"timestamp":1683811800,"date":"2023-05-11","index":1113,"close":128.41,"high":131.4,"low":126.55,"open":130.97,"volume":2868700},{"timestamp":1683898200,"date":"2023-05-12","index":1114,"close":129.3,"high":131.06,"low":128.05,"open":128.5,"volume":1894500},{"timestamp":1684157400,"date":"2023-05-15","index":1115,"close":130.26,"high":130.75,"low":126.5,"open":128.7,"volume":2279300},{"timestamp":1684243800,"date":"2023-05-16","index":1116,"close":125.11,"high":129.5,"low":124.25,"open":129.37,"volume":3686600},{"timestamp":1684330200,"date":"2023-05-17","index":1117,"close":125.57,"high":126.99,"low":122.56,"open":124.25,"volume":2574400},{"timestamp":1684416600,"date":"2023-05-18","index":1118,"close":125.33,"high":126.01,"low":122.99,"open":125.92,"volume":3008900},{"timestamp":1684503000,"date":"2023-05-19","index":1119,"close":126.24,"high":126.88,"low":124.58,"open":126.18,"volume":2599100}]},{"date":"2023-02-23","estimated":4.68,"reported":3.61,"pre":[{"timestamp":1675866600,"date":"2023-02-08","index":1049,"close":164.34,"high":170.39,"low":164.15,"open":169.33,"volume":2960500},{"timestamp":1675953000,"date":"2023-02-09","index":1050,"close":164.48,"high":170.1,"low":163.19,"open":167.03,"volume":2853800},{"timestamp":1676039400,"date":"2023-02-10","index":1051,"close":169.28,"high":169.51,"low":162.65,"open":164,"volume":2945200},{"timestamp":1676298600,"date":"2023-02-13","index":1052,"close":171.48,"high":171.77,"low":166.01,"open":168.73,"volume":2702300},{"timestamp":1676385000,"date":"2023-02-14","index":1053,"close":175.62,"high":176.04,"low":169.29,"open":170.89,"volume":2906400},{"timestamp":1676471400,"date":"2023-02-15","index":1054,"close":177.28,"high":177.37,"low":172.45,"open":173.17,"volume":1962200},{"timestamp":1676557800,"date":"2023-02-16","index":1055,"close":172.31,"high":176.2,"low":171.59,"open":173.07,"volume":2466600},{"timestamp":1676644200,"date":"2023-02-17","index":1056,"close":166.6,"high":166.72,"low":160.66,"open":163,"volume":5057000},{"timestamp":1676989800,"date":"2023-02-21","index":1057,"close":160.09,"high":166.86,"low":159.49,"open":165.25,"volume":3295700},{"timestamp":1677076200,"date":"2023-02-22","index":1058,"close":158.17,"high":161.49,"low":157,"open":160.35,"volume":3082500},{"timestamp":1677162600,"date":"2023-02-23","index":1059,"close":147.57,"high":157.5,"low":143.72,"open":153.73,"volume":9378900}],"post":[{"timestamp":1677249000,"date":"2023-02-24","index":1060,"close":139.26,"high":144.27,"low":138.21,"open":140.53,"volume":5998700},{"timestamp":1677508200,"date":"2023-02-27","index":1061,"close":138.27,"high":140.91,"low":136.72,"open":139.52,"volume":4966000},{"timestamp":1677594600,"date":"2023-02-28","index":1062,"close":138.81,"high":140.96,"low":137.37,"open":138.27,"volume":3995000},{"timestamp":1677681000,"date":"2023-03-01","index":1063,"close":135.66,"high":140.28,"low":133.66,"open":138.39,"volume":4588100},{"timestamp":1677767400,"date":"2023-03-02","index":1064,"close":137.86,"high":139.03,"low":135.34,"open":135.36,"volume":3305400},{"timestamp":1677853800,"date":"2023-03-03","index":1065,"close":143.2,"high":144.85,"low":138.15,"open":138.68,"volume":3964800},{"timestamp":1678113000,"date":"2023-03-06","index":1066,"close":144.03,"high":145.06,"low":142.63,"open":143.3,"volume":2871100},{"timestamp":1678199400,"date":"2023-03-07","index":1067,"close":141.05,"high":145.74,"low":139.68,"open":143.78,"volume":2777700},{"timestamp":1678285800,"date":"2023-03-08","index":1068,"close":142.08,"high":142.53,"low":140.32,"open":140.32,"volume":2193800},{"timestamp":1678372200,"date":"2023-03-09","index":1069,"close":137.36,"high":144.03,"low":136.52,"open":142.04,"volume":3092600},{"timestamp":1678458600,"date":"2023-03-10","index":1070,"close":138.29,"high":141.55,"low":135.59,"open":137.06,"volume":3886300}]},{"date":"2022-11-03","estimated":3.29,"reported":2.53,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":974,"close":118.38,"high":124.69,"low":118.31,"open":122.94,"volume":5497700},{"timestamp":1666359000,"date":"2022-10-21","index":975,"close":128.32,"high":130.3,"low":122.03,"open":123.77,"volume":8129300},{"timestamp":1666618200,"date":"2022-10-24","index":976,"close":133.02,"high":133.96,"low":126.72,"open":127.49,"volume":4102700},{"timestamp":1666704600,"date":"2022-10-25","index":977,"close":136.57,"high":138.35,"low":133,"open":134,"volume":4345300},{"timestamp":1666791000,"date":"2022-10-26","index":978,"close":142,"high":147.68,"low":137.02,"open":137.25,"volume":5733700},{"timestamp":1666877400,"date":"2022-10-27","index":979,"close":144.11,"high":146.25,"low":140.8,"open":143.38,"volume":3672400},{"timestamp":1666963800,"date":"2022-10-28","index":980,"close":150.97,"high":151.19,"low":142.84,"open":142.84,"volume":4567900},{"timestamp":1667223000,"date":"2022-10-31","index":981,"close":150.33,"high":154.34,"low":148.57,"open":149.43,"volume":3675200},{"timestamp":1667309400,"date":"2022-11-01","index":982,"close":154.62,"high":158.88,"low":152.41,"open":154.77,"volume":4344300},{"timestamp":1667395800,"date":"2022-11-02","index":983,"close":148.62,"high":156.18,"low":148.3,"open":154.2,"volume":5048400},{"timestamp":1667482200,"date":"2022-11-03","index":984,"close":147.5,"high":150.75,"low":135.09,"open":138.76,"volume":9194400}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":985,"close":158.41,"high":160.74,"low":143.65,"open":149.62,"volume":8108500},{"timestamp":1667831400,"date":"2022-11-07","index":986,"close":164.04,"high":165.49,"low":155.81,"open":158.46,"volume":4858500},{"timestamp":1667917800,"date":"2022-11-08","index":987,"close":164.61,"high":167.49,"low":159.06,"open":162.46,"volume":3389200},{"timestamp":1668004200,"date":"2022-11-09","index":988,"close":163.21,"high":169.83,"low":162.35,"open":162.5,"volume":3813800},{"timestamp":1668090600,"date":"2022-11-10","index":989,"close":168.56,"high":169.28,"low":161.71,"open":164.52,"volume":4886100},{"timestamp":1668177000,"date":"2022-11-11","index":990,"close":171.2,"high":172.13,"low":162.74,"open":168.31,"volume":3611600},{"timestamp":1668436200,"date":"2022-11-14","index":991,"close":179.03,"high":184.24,"low":169.27,"open":169.27,"volume":6662500},{"timestamp":1668522600,"date":"2022-11-15","index":992,"close":185.47,"high":187.87,"low":178.35,"open":180.66,"volume":5159000},{"timestamp":1668609000,"date":"2022-11-16","index":993,"close":185.25,"high":188.65,"low":182.88,"open":184.44,"volume":4030000},{"timestamp":1668695400,"date":"2022-11-17","index":994,"close":183.9,"high":184.44,"low":178.98,"open":181.33,"volume":3372400},{"timestamp":1668781800,"date":"2022-11-18","index":995,"close":181.59,"high":188.45,"low":181.22,"open":184,"volume":3549500}]},{"date":"2022-08-03","estimated":4.55,"reported":5.24,"pre":[{"timestamp":1658323800,"date":"2022-07-20","index":909,"close":166.89,"high":172.51,"low":163.92,"open":167,"volume":2888900},{"timestamp":1658410200,"date":"2022-07-21","index":910,"close":168.89,"high":171.89,"low":165.25,"open":165.36,"volume":2518400},{"timestamp":1658496600,"date":"2022-07-22","index":911,"close":163.52,"high":171.1,"low":161.43,"open":170,"volume":2925000},{"timestamp":1658755800,"date":"2022-07-25","index":912,"close":165.69,"high":167.27,"low":159.13,"open":162.75,"volume":2488500},{"timestamp":1658842200,"date":"2022-07-26","index":913,"close":160.9,"high":166.3,"low":159.9,"open":166.3,"volume":2884700},{"timestamp":1658928600,"date":"2022-07-27","index":914,"close":158.02,"high":161.28,"low":154.1,"open":161,"volume":4285000},{"timestamp":1659015000,"date":"2022-07-28","index":915,"close":158.07,"high":158.81,"low":151.73,"open":157,"volume":3494600},{"timestamp":1659101400,"date":"2022-07-29","index":916,"close":164.09,"high":164.6,"low":159.44,"open":161.44,"volume":3859000},{"timestamp":1659360600,"date":"2022-08-01","index":917,"close":161.51,"high":166.18,"low":160.06,"open":163.85,"volume":3794000},{"timestamp":1659447000,"date":"2022-08-02","index":918,"close":160.81,"high":165.29,"low":160.76,"open":161.03,"volume":3522800},{"timestamp":1659533400,"date":"2022-08-03","index":919,"close":186.49,"high":189.33,"low":167.74,"open":167.74,"volume":13750900}],"post":[{"timestamp":1659619800,"date":"2022-08-04","index":920,"close":194.18,"high":197.44,"low":185.47,"open":185.75,"volume":6877000},{"timestamp":1659706200,"date":"2022-08-05","index":921,"close":186.84,"high":192.4,"low":182.26,"open":189.27,"volume":5426000},{"timestamp":1659965400,"date":"2022-08-08","index":922,"close":182.94,"high":190.28,"low":180.09,"open":185.2,"volume":4078600},{"timestamp":1660051800,"date":"2022-08-09","index":923,"close":171.14,"high":180.71,"low":169.2,"open":176.01,"volume":5082500},{"timestamp":1660138200,"date":"2022-08-10","index":924,"close":174.27,"high":176.68,"low":169.82,"open":174.09,"volume":3550300},{"timestamp":1660224600,"date":"2022-08-11","index":925,"close":171.81,"high":179.85,"low":171.06,"open":174.43,"volume":3340500},{"timestamp":1660311000,"date":"2022-08-12","index":926,"close":171.18,"high":173.95,"low":168.64,"open":172.68,"volume":2818000},{"timestamp":1660570200,"date":"2022-08-15","index":927,"close":176.78,"high":179.33,"low":171.85,"open":172.85,"volume":4884000},{"timestamp":1660656600,"date":"2022-08-16","index":928,"close":167.96,"high":180.13,"low":166.6,"open":176,"volume":5053600},{"timestamp":1660743000,"date":"2022-08-17","index":929,"close":158,"high":167.62,"low":157.68,"open":165.04,"volume":5518200},{"timestamp":1660829400,"date":"2022-08-18","index":930,"close":150,"high":158.51,"low":148.26,"open":157,"volume":7043400}]},{"date":"2022-05-04","estimated":5.21,"reported":8.58,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":847,"close":150.12,"high":153.67,"low":146.56,"open":152.97,"volume":3925600},{"timestamp":1650547800,"date":"2022-04-21","index":848,"close":144.5,"high":154.71,"low":144.03,"open":149.43,"volume":3911700},{"timestamp":1650634200,"date":"2022-04-22","index":849,"close":140.34,"high":148.81,"low":139.87,"open":143.23,"volume":4114100},{"timestamp":1650893400,"date":"2022-04-25","index":850,"close":150.41,"high":151.37,"low":139.4,"open":139.9,"volume":6101000},{"timestamp":1650979800,"date":"2022-04-26","index":851,"close":145.79,"high":151.74,"low":143.99,"open":148.48,"volume":5155100},{"timestamp":1651066200,"date":"2022-04-27","index":852,"close":142.43,"high":149.85,"low":139.31,"open":146.09,"volume":4716700},{"timestamp":1651152600,"date":"2022-04-28","index":853,"close":142.52,"high":148.45,"low":136.09,"open":143.73,"volume":5678900},{"timestamp":1651239000,"date":"2022-04-29","index":854,"close":134.41,"high":150.35,"low":134.19,"open":144.47,"volume":7103100},{"timestamp":1651498200,"date":"2022-05-02","index":855,"close":142.08,"high":146.45,"low":134.82,"open":134.87,"volume":7773200},{"timestamp":1651584600,"date":"2022-05-03","index":856,"close":146.54,"high":149.28,"low":137.53,"open":141.93,"volume":6326000},{"timestamp":1651671000,"date":"2022-05-04","index":857,"close":155.05,"high":155.46,"low":142.23,"open":153.48,"volume":11093100}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":858,"close":142.02,"high":152,"low":138.65,"open":151.87,"volume":8060900},{"timestamp":1651843800,"date":"2022-05-06","index":859,"close":134.4,"high":140.6,"low":131,"open":139.7,"volume":7013000},{"timestamp":1652103000,"date":"2022-05-09","index":860,"close":135.8,"high":141.65,"low":131.78,"open":132.79,"volume":9625800},{"timestamp":1652189400,"date":"2022-05-10","index":861,"close":132.32,"high":139.05,"low":127.61,"open":137.4,"volume":8180200},{"timestamp":1652275800,"date":"2022-05-11","index":862,"close":123.43,"high":134.91,"low":122.72,"open":130.74,"volume":7409300},{"timestamp":1652362200,"date":"2022-05-12","index":863,"close":130.17,"high":132.94,"low":119.01,"open":120.6,"volume":7106700},{"timestamp":1652448600,"date":"2022-05-13","index":864,"close":137.91,"high":141.65,"low":132.31,"open":132.31,"volume":6494700},{"timestamp":1652707800,"date":"2022-05-16","index":865,"close":136.26,"high":141.6,"low":133.82,"open":135.87,"volume":4535600},{"timestamp":1652794200,"date":"2022-05-17","index":866,"close":142.28,"high":143.89,"low":136.09,"open":137.52,"volume":5960700},{"timestamp":1652880600,"date":"2022-05-18","index":867,"close":137.71,"high":144.13,"low":136.29,"open":138.41,"volume":4977800},{"timestamp":1652967000,"date":"2022-05-19","index":868,"close":143.38,"high":148.5,"low":140.46,"open":140.87,"volume":7708100}]},{"date":"2022-02-24","estimated":9.9,"reported":11.29,"pre":[{"timestamp":1644417000,"date":"2022-02-09","index":799,"close":164.03,"high":164.23,"low":154.17,"open":154.37,"volume":5621600},{"timestamp":1644503400,"date":"2022-02-10","index":800,"close":160.42,"high":168.67,"low":157.54,"open":158,"volume":5965400},{"timestamp":1644589800,"date":"2022-02-11","index":801,"close":161.32,"high":168.79,"low":160.08,"open":161.25,"volume":5249700},{"timestamp":1644849000,"date":"2022-02-14","index":802,"close":142.47,"high":159.5,"low":138.14,"open":157.53,"volume":16669500},{"timestamp":1644935400,"date":"2022-02-15","index":803,"close":151.12,"high":152.93,"low":139.21,"open":142.49,"volume":10899700},{"timestamp":1645021800,"date":"2022-02-16","index":804,"close":151.81,"high":152.39,"low":144.5,"open":147.62,"volume":5536000},{"timestamp":1645108200,"date":"2022-02-17","index":805,"close":146.36,"high":154.66,"low":145.28,"open":150.2,"volume":6182300},{"timestamp":1645194600,"date":"2022-02-18","index":806,"close":145.74,"high":151.46,"low":141.31,"open":147.55,"volume":5457100},{"timestamp":1645540200,"date":"2022-02-22","index":807,"close":144.97,"high":151.2,"low":141.86,"open":142.26,"volume":6637700},{"timestamp":1645626600,"date":"2022-02-23","index":808,"close":135.73,"high":145.72,"low":134,"open":145.17,"volume":7822300},{"timestamp":1645713000,"date":"2022-02-24","index":809,"close":156.23,"high":156.42,"low":138.12,"open":139.87,"volume":17396000}],"post":[{"timestamp":1645799400,"date":"2022-02-25","index":810,"close":151.33,"high":156.19,"low":147.01,"open":156.02,"volume":7818000},{"timestamp":1646058600,"date":"2022-02-28","index":811,"close":153.6,"high":155.47,"low":147.44,"open":150.98,"volume":6601700},{"timestamp":1646145000,"date":"2022-03-01","index":812,"close":149.52,"high":156.38,"low":147.92,"open":152.48,"volume":4842200},{"timestamp":1646231400,"date":"2022-03-02","index":813,"close":147.86,"high":150.57,"low":140.44,"open":149.44,"volume":5393600},{"timestamp":1646317800,"date":"2022-03-03","index":814,"close":141.52,"high":149.23,"low":139.53,"open":147.9,"volume":4623200},{"timestamp":1646404200,"date":"2022-03-04","index":815,"close":136.46,"high":143.91,"low":135.91,"open":140.82,"volume":5503000},{"timestamp":1646663400,"date":"2022-03-07","index":816,"close":126.46,"high":138.4,"low":126.28,"open":135.12,"volume":6177200},{"timestamp":1646749800,"date":"2022-03-08","index":817,"close":129.28,"high":136.96,"low":122.01,"open":125,"volume":6675700},{"timestamp":1646836200,"date":"2022-03-09","index":818,"close":142.49,"high":145.28,"low":132.05,"open":132.07,"volume":9533900},{"timestamp":1646922600,"date":"2022-03-10","index":819,"close":139.52,"high":140.83,"low":135.85,"open":139.51,"volume":5557100},{"timestamp":1647009000,"date":"2022-03-11","index":820,"close":138.2,"high":145.8,"low":138,"open":140.75,"volume":5356400}]},{"date":"2021-11-04","estimated":9.05,"reported":7.7,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":723,"close":339.57,"high":341.52,"low":333.4,"open":337.21,"volume":5597600},{"timestamp":1634909400,"date":"2021-10-22","index":724,"close":326.54,"high":335.75,"low":317.18,"open":332.54,"volume":7780200},{"timestamp":1635168600,"date":"2021-10-25","index":725,"close":349.56,"high":350.06,"low":323.27,"open":327.36,"volume":9772200},{"timestamp":1635255000,"date":"2021-10-26","index":726,"close":345.74,"high":356.77,"low":341.37,"open":352,"volume":6673500},{"timestamp":1635341400,"date":"2021-10-27","index":727,"close":340.88,"high":350.64,"low":338.34,"open":344.25,"volume":4716000},{"timestamp":1635427800,"date":"2021-10-28","index":728,"close":347.92,"high":353.28,"low":341.54,"open":343.1,"volume":4738900},{"timestamp":1635514200,"date":"2021-10-29","index":729,"close":345.21,"high":347.7,"low":337.25,"open":344.47,"volume":4459000},{"timestamp":1635773400,"date":"2021-11-01","index":730,"close":337.17,"high":338.07,"low":320.55,"open":334.99,"volume":8662800},{"timestamp":1635859800,"date":"2021-11-02","index":731,"close":348.64,"high":349.45,"low":337.04,"open":338.74,"volume":5259400},{"timestamp":1635946200,"date":"2021-11-03","index":732,"close":345.92,"high":350.1,"low":336.2,"open":350,"volume":6447800},{"timestamp":1636032600,"date":"2021-11-04","index":733,"close":284.02,"high":297.73,"low":278,"open":295.81,"volume":30967700}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":734,"close":236.99,"high":246.1,"low":210.96,"open":241.57,"volume":59630300},{"timestamp":1636381800,"date":"2021-11-08","index":735,"close":244.68,"high":245.92,"low":233.06,"open":233.06,"volume":14606800},{"timestamp":1636468200,"date":"2021-11-09","index":736,"close":236.85,"high":250.57,"low":232.21,"open":246.07,"volume":10960300},{"timestamp":1636554600,"date":"2021-11-10","index":737,"close":228.96,"high":239.1,"low":225.57,"open":230.1,"volume":9118500},{"timestamp":1636641000,"date":"2021-11-11","index":738,"close":225.82,"high":232.27,"low":221.6,"open":227.67,"volume":8359400},{"timestamp":1636727400,"date":"2021-11-12","index":739,"close":231.19,"high":232.56,"low":224.42,"open":225.86,"volume":6831800},{"timestamp":1636986600,"date":"2021-11-15","index":740,"close":235.07,"high":236.6,"low":225.63,"open":230.82,"volume":5665200},{"timestamp":1637073000,"date":"2021-11-16","index":741,"close":234.28,"high":239.99,"low":230.29,"open":234.01,"volume":5332000},{"timestamp":1637159400,"date":"2021-11-17","index":742,"close":242.23,"high":249.14,"low":234.57,"open":234.79,"volume":8015800},{"timestamp":1637245800,"date":"2021-11-18","index":743,"close":251.41,"high":253.19,"low":243.79,"open":246.12,"volume":7395600},{"timestamp":1637332200,"date":"2021-11-19","index":744,"close":263.78,"high":274.84,"low":258.09,"open":265.42,"volume":15624000}]},{"date":"2021-08-05","estimated":5.96,"reported":6.46,"pre":[{"timestamp":1626960600,"date":"2021-07-22","index":659,"close":323.48,"high":329.6,"low":316.29,"open":319,"volume":16491300},{"timestamp":1627047000,"date":"2021-07-23","index":660,"close":348.83,"high":349.45,"low":325.17,"open":330.9,"volume":23431400},{"timestamp":1627306200,"date":"2021-07-26","index":661,"close":335.87,"high":362,"low":329.15,"open":352,"volume":23387800},{"timestamp":1627392600,"date":"2021-07-27","index":662,"close":328.5,"high":344.89,"low":318.29,"open":335.31,"volume":17196700},{"timestamp":1627479000,"date":"2021-07-28","index":663,"close":349.32,"high":350.99,"low":327.5,"open":333.01,"volume":13091600},{"timestamp":1627565400,"date":"2021-07-29","index":664,"close":345.64,"high":351.22,"low":336,"open":350.64,"volume":10100700},{"timestamp":1627651800,"date":"2021-07-30","index":665,"close":353.6,"high":359.9,"low":342.28,"open":346.9,"volume":11345700},{"timestamp":1627911000,"date":"2021-08-02","index":666,"close":346.61,"high":365.6,"low":343.2,"open":360,"volume":13685900},{"timestamp":1627997400,"date":"2021-08-03","index":667,"close":386.51,"high":386.98,"low":344.5,"open":348.5,"volume":20424100},{"timestamp":1628083800,"date":"2021-08-04","index":668,"close":419.05,"high":433,"low":377.11,"open":385,"volume":32251600},{"timestamp":1628170200,"date":"2021-08-05","index":669,"close":416.26,"high":443.99,"low":403,"open":409.72,"volume":25571500}],"post":[{"timestamp":1628256600,"date":"2021-08-06","index":670,"close":413.72,"high":419.26,"low":393.61,"open":410.3,"volume":18924600},{"timestamp":1628515800,"date":"2021-08-09","index":671,"close":484.47,"high":493.76,"low":409.66,"open":411.3,"volume":42269900},{"timestamp":1628602200,"date":"2021-08-10","index":672,"close":456.76,"high":497.49,"low":454,"open":485.5,"volume":36503700},{"timestamp":1628688600,"date":"2021-08-11","index":673,"close":385.33,"high":453.73,"low":372,"open":443.57,"volume":53882200},{"timestamp":1628775000,"date":"2021-08-12","index":674,"close":391.42,"high":406.35,"low":377.09,"open":400,"volume":34310000},{"timestamp":1628861400,"date":"2021-08-13","index":675,"close":389.78,"high":406.32,"low":387.1,"open":405.24,"volume":16533700},{"timestamp":1629120600,"date":"2021-08-16","index":676,"close":373.86,"high":379.57,"low":349,"open":379.27,"volume":23403400},{"timestamp":1629207000,"date":"2021-08-17","index":677,"close":401.86,"high":402.49,"low":358.55,"open":361,"volume":25982100},{"timestamp":1629293400,"date":"2021-08-18","index":678,"close":398.8,"high":413.3,"low":386.21,"open":406.5,"volume":19121800},{"timestamp":1629379800,"date":"2021-08-19","index":679,"close":375.53,"high":394.92,"low":375,"open":385,"volume":14254700},{"timestamp":1629466200,"date":"2021-08-20","index":680,"close":382.98,"high":387.49,"low":369.26,"open":374.55,"volume":13216700}]},{"date":"2021-05-06","estimated":2.39,"reported":2.84,"pre":[{"timestamp":1619098200,"date":"2021-04-22","index":596,"close":168.1,"high":179,"low":164.62,"open":168.26,"volume":15922400},{"timestamp":1619184600,"date":"2021-04-23","index":597,"close":173.63,"high":175.51,"low":168.35,"open":170.3,"volume":8791000},{"timestamp":1619443800,"date":"2021-04-26","index":598,"close":177.61,"high":179.6,"low":168.88,"open":171.79,"volume":12201700},{"timestamp":1619530200,"date":"2021-04-27","index":599,"close":183.41,"high":185.53,"low":178.18,"open":178.36,"volume":12925700},{"timestamp":1619616600,"date":"2021-04-28","index":600,"close":178.68,"high":182.89,"low":176.12,"open":182.37,"volume":8375400},{"timestamp":1619703000,"date":"2021-04-29","index":601,"close":175.67,"high":186.8,"low":174.76,"open":183.33,"volume":8362700},{"timestamp":1619789400,"date":"2021-04-30","index":602,"close":178.82,"high":184,"low":174.52,"open":175.59,"volume":9495200},{"timestamp":1620048600,"date":"2021-05-03","index":603,"close":186.02,"high":189,"low":182.21,"open":183.9,"volume":14631000},{"timestamp":1620135000,"date":"2021-05-04","index":604,"close":173.59,"high":188.49,"low":171.63,"open":185.34,"volume":16924200},{"timestamp":1620221400,"date":"2021-05-05","index":605,"close":162.84,"high":180.7,"low":156.81,"open":178.1,"volume":18914200},{"timestamp":1620307800,"date":"2021-05-06","index":606,"close":160.5,"high":163.47,"low":143.56,"open":148,"volume":29662300}],"post":[{"timestamp":1620394200,"date":"2021-05-07","index":607,"close":163.15,"high":169.02,"low":160.82,"open":165.78,"volume":11952600},{"timestamp":1620653400,"date":"2021-05-10","index":608,"close":158.55,"high":164.76,"low":155.71,"open":164.01,"volume":8809700},{"timestamp":1620739800,"date":"2021-05-11","index":609,"close":158.99,"high":161.99,"low":150.06,"open":151.31,"volume":8087400},{"timestamp":1620826200,"date":"2021-05-12","index":610,"close":152.68,"high":158.91,"low":151.15,"open":154.11,"volume":5720800},{"timestamp":1620912600,"date":"2021-05-13","index":611,"close":149.87,"high":155.62,"low":146.85,"open":152.6,"volume":5765000},{"timestamp":1620999000,"date":"2021-05-14","index":612,"close":161.38,"high":162.46,"low":150.4,"open":150.85,"volume":6512900},{"timestamp":1621258200,"date":"2021-05-17","index":613,"close":160.43,"high":163.37,"low":156.72,"open":159,"volume":4231600},{"timestamp":1621344600,"date":"2021-05-18","index":614,"close":159.53,"high":165.75,"low":157.9,"open":160.16,"volume":4811400},{"timestamp":1621431000,"date":"2021-05-19","index":615,"close":157.99,"high":160.07,"low":154.51,"open":155.74,"volume":3943700},{"timestamp":1621517400,"date":"2021-05-20","index":616,"close":165.97,"high":166.81,"low":158.89,"open":159.92,"volume":4826300},{"timestamp":1621603800,"date":"2021-05-21","index":617,"close":161.45,"high":169.28,"low":161.35,"open":168.93,"volume":5169100}]},{"date":"2021-02-25","estimated":-0.35,"reported":-0.69,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":547,"close":179.34,"high":185.22,"low":176.37,"open":182.74,"volume":7067500},{"timestamp":1613053800,"date":"2021-02-11","index":548,"close":183.44,"high":184.22,"low":176.2,"open":178.29,"volume":5464100},{"timestamp":1613140200,"date":"2021-02-12","index":549,"close":183.74,"high":185,"low":177.58,"open":184.89,"volume":5705500},{"timestamp":1613485800,"date":"2021-02-16","index":550,"close":178.53,"high":184.18,"low":173.51,"open":182.41,"volume":6917500},{"timestamp":1613572200,"date":"2021-02-17","index":551,"close":176.76,"high":178.01,"low":171.62,"open":174.28,"volume":6554600},{"timestamp":1613658600,"date":"2021-02-18","index":552,"close":169.57,"high":175.47,"low":168,"open":171.59,"volume":5124100},{"timestamp":1613745000,"date":"2021-02-19","index":553,"close":174.74,"high":179.3,"low":170.53,"open":173.54,"volume":6413600},{"timestamp":1614004200,"date":"2021-02-22","index":554,"close":159.37,"high":170.35,"low":158.58,"open":167.8,"volume":11152700},{"timestamp":1614090600,"date":"2021-02-23","index":555,"close":150.17,"high":153,"low":136,"open":151.25,"volume":15509200},{"timestamp":1614177000,"date":"2021-02-24","index":556,"close":144.79,"high":151,"low":143.47,"open":150.41,"volume":9757200},{"timestamp":1614263400,"date":"2021-02-25","index":557,"close":148.38,"high":160.98,"low":145.86,"open":150.78,"volume":15172100}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":558,"close":154.81,"high":159.6,"low":150.88,"open":157.98,"volume":13445200},{"timestamp":1614609000,"date":"2021-03-01","index":559,"close":157.4,"high":157.78,"low":145.25,"open":154.46,"volume":15351600},{"timestamp":1614695400,"date":"2021-03-02","index":560,"close":146.81,"high":154.47,"low":146.44,"open":153.5,"volume":8630600},{"timestamp":1614781800,"date":"2021-03-03","index":561,"close":131.22,"high":147.32,"low":131,"open":146.09,"volume":13683500},{"timestamp":1614868200,"date":"2021-03-04","index":562,"close":132.3,"high":135.47,"low":126.69,"open":128.7,"volume":10929500},{"timestamp":1614954600,"date":"2021-03-05","index":563,"close":132.19,"high":134.27,"low":121.12,"open":133.07,"volume":12039600},{"timestamp":1615213800,"date":"2021-03-08","index":564,"close":123.47,"high":133.55,"low":122.48,"open":129.15,"volume":6839300},{"timestamp":1615300200,"date":"2021-03-09","index":565,"close":130.87,"high":132.3,"low":125.6,"open":127.11,"volume":7834200},{"timestamp":1615386600,"date":"2021-03-10","index":566,"close":129.75,"high":135.71,"low":128.79,"open":133.62,"volume":5555900},{"timestamp":1615473000,"date":"2021-03-11","index":567,"close":140.47,"high":140.85,"low":131.48,"open":132.98,"volume":8140100},{"timestamp":1615559400,"date":"2021-03-12","index":568,"close":136.99,"high":138.74,"low":133.2,"open":134.04,"volume":4923100}]},{"date":"2020-10-29","estimated":-0.43,"reported":-0.59,"pre":[{"timestamp":1602768600,"date":"2020-10-15","index":467,"close":75.58,"high":76.49,"low":73.71,"open":75.48,"volume":5009100},{"timestamp":1602855000,"date":"2020-10-16","index":468,"close":73.94,"high":76.93,"low":73.67,"open":76.06,"volume":4693600},{"timestamp":1603114200,"date":"2020-10-19","index":469,"close":70.96,"high":74.09,"low":70.5,"open":73.97,"volume":6931300},{"timestamp":1603200600,"date":"2020-10-20","index":470,"close":71.31,"high":73.1,"low":70.65,"open":72.07,"volume":5441300},{"timestamp":1603287000,"date":"2020-10-21","index":471,"close":68.37,"high":71.58,"low":68.06,"open":71.57,"volume":4614800},{"timestamp":1603373400,"date":"2020-10-22","index":472,"close":70.84,"high":72.53,"low":68.4,"open":68.5,"volume":5212100},{"timestamp":1603459800,"date":"2020-10-23","index":473,"close":70.53,"high":72.4,"low":68.8,"open":72.3,"volume":3735100},{"timestamp":1603719000,"date":"2020-10-26","index":474,"close":70.24,"high":71.32,"low":68.7,"open":70.36,"volume":3872800},{"timestamp":1603805400,"date":"2020-10-27","index":475,"close":70.67,"high":71.35,"low":68.81,"open":70.45,"volume":3812900},{"timestamp":1603891800,"date":"2020-10-28","index":476,"close":65.74,"high":69.47,"low":65.49,"open":68.95,"volume":6044000},{"timestamp":1603978200,"date":"2020-10-29","index":477,"close":71.28,"high":74.54,"low":66.23,"open":68.35,"volume":13776400}],"post":[{"timestamp":1604064600,"date":"2020-10-30","index":478,"close":67.47,"high":71.49,"low":66.85,"open":70.8,"volume":7070500},{"timestamp":1604327400,"date":"2020-11-02","index":479,"close":67.11,"high":68.6,"low":66.55,"open":68.02,"volume":4650300},{"timestamp":1604413800,"date":"2020-11-03","index":480,"close":69.08,"high":69.25,"low":66.59,"open":66.75,"volume":4366900},{"timestamp":1604500200,"date":"2020-11-04","index":481,"close":69.81,"high":71.55,"low":68.92,"open":68.97,"volume":5442100},{"timestamp":1604586600,"date":"2020-11-05","index":482,"close":71.48,"high":71.59,"low":70.16,"open":71.09,"volume":4449900},{"timestamp":1604673000,"date":"2020-11-06","index":483,"close":72.45,"high":74.16,"low":70.87,"open":71.42,"volume":5841000},{"timestamp":1604932200,"date":"2020-11-09","index":484,"close":77.74,"high":80.25,"low":75.42,"open":77.75,"volume":20266800},{"timestamp":1605018600,"date":"2020-11-10","index":485,"close":76.05,"high":80.38,"low":73.52,"open":80,"volume":10499400},{"timestamp":1605105000,"date":"2020-11-11","index":486,"close":82.44,"high":83.98,"low":76.13,"open":77.05,"volume":18576500},{"timestamp":1605191400,"date":"2020-11-12","index":487,"close":87.81,"high":87.93,"low":83.83,"open":85.18,"volume":21700100},{"timestamp":1605277800,"date":"2020-11-13","index":488,"close":89.39,"high":90.53,"low":85.22,"open":86.62,"volume":14121100}]},{"date":"2020-08-05","estimated":-0.35,"reported":-0.31,"pre":[{"timestamp":1595424600,"date":"2020-07-22","index":407,"close":83.22,"high":84.12,"low":79.11,"open":79.61,"volume":27274000},{"timestamp":1595511000,"date":"2020-07-23","index":408,"close":75.33,"high":82.68,"low":72.2,"open":82.05,"volume":29288100},{"timestamp":1595597400,"date":"2020-07-24","index":409,"close":73.21,"high":73.9,"low":66.54,"open":69.05,"volume":27797500},{"timestamp":1595856600,"date":"2020-07-27","index":410,"close":79.91,"high":80.98,"low":76.16,"open":80.63,"volume":44710700},{"timestamp":1595943000,"date":"2020-07-28","index":411,"close":81.49,"high":83.85,"low":79.5,"open":81,"volume":32946900},{"timestamp":1596029400,"date":"2020-07-29","index":412,"close":79.51,"high":82.82,"low":76.55,"open":81.98,"volume":24453900},{"timestamp":1596115800,"date":"2020-07-30","index":413,"close":77.63,"high":79.25,"low":76.8,"open":78,"volume":13102000},{"timestamp":1596202200,"date":"2020-07-31","index":414,"close":74.1,"high":78.44,"low":73.6,"open":78.2,"volume":14210400},{"timestamp":1596461400,"date":"2020-08-03","index":415,"close":77.98,"high":77.99,"low":73.03,"open":74.98,"volume":13382300},{"timestamp":1596547800,"date":"2020-08-04","index":416,"close":78.46,"high":78.62,"low":75.5,"open":78.19,"volume":10126500},{"timestamp":1596634200,"date":"2020-08-05","index":417,"close":75.8,"high":77.49,"low":73.69,"open":77.49,"volume":19831900}],"post":[{"timestamp":1596720600,"date":"2020-08-06","index":418,"close":73.76,"high":76.25,"low":73.12,"open":75.79,"volume":11691500},{"timestamp":1596807000,"date":"2020-08-07","index":419,"close":74.1,"high":75.39,"low":73.01,"open":74.38,"volume":8771400},{"timestamp":1597066200,"date":"2020-08-10","index":420,"close":72.01,"high":75,"low":71.41,"open":74.27,"volume":8678300},{"timestamp":1597152600,"date":"2020-08-11","index":421,"close":68.97,"high":71.4,"low":67,"open":69.52,"volume":18118700},{"timestamp":1597239000,"date":"2020-08-12","index":422,"close":69.52,"high":75.75,"low":68.3,"open":75.67,"volume":50362100},{"timestamp":1597325400,"date":"2020-08-13","index":423,"close":67.83,"high":69.18,"low":67.05,"open":69.09,"volume":15055900},{"timestamp":1597411800,"date":"2020-08-14","index":424,"close":69.15,"high":70.36,"low":67.86,"open":68.06,"volume":12799600},{"timestamp":1597671000,"date":"2020-08-17","index":425,"close":69.76,"high":70.78,"low":68.38,"open":69.14,"volume":8749100},{"timestamp":1597757400,"date":"2020-08-18","index":426,"close":67.03,"high":69.7,"low":65.23,"open":68.28,"volume":11329200},{"timestamp":1597843800,"date":"2020-08-19","index":427,"close":68,"high":69.17,"low":66.6,"open":66.74,"volume":8558800},{"timestamp":1597930200,"date":"2020-08-20","index":428,"close":67.81,"high":68,"low":66.63,"open":67.79,"volume":6346700}]},{"date":"2020-05-07","estimated":-0.35,"reported":-0.35,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":345,"close":47.44,"high":50.7,"low":46.89,"open":49.1,"volume":15152400},{"timestamp":1587735000,"date":"2020-04-24","index":346,"close":50.5,"high":50.5,"low":47.14,"open":47.15,"volume":11702100},{"timestamp":1587994200,"date":"2020-04-27","index":347,"close":48.05,"high":51.7,"low":47.3,"open":51.53,"volume":13744400},{"timestamp":1588080600,"date":"2020-04-28","index":348,"close":47.88,"high":50.45,"low":47.17,"open":50.4,"volume":13067200},{"timestamp":1588167000,"date":"2020-04-29","index":349,"close":46.37,"high":46.95,"low":45.01,"open":46.6,"volume":11762000},{"timestamp":1588253400,"date":"2020-04-30","index":350,"close":45.99,"high":48.37,"low":45.82,"open":46.78,"volume":7741900},{"timestamp":1588339800,"date":"2020-05-01","index":351,"close":47.93,"high":50.45,"low":46.29,"open":48.71,"volume":21701300},{"timestamp":1588599000,"date":"2020-05-04","index":352,"close":50.5,"high":50.5,"low":48,"open":48.05,"volume":10460500},{"timestamp":1588685400,"date":"2020-05-05","index":353,"close":49.34,"high":50.96,"low":47.23,"open":50.48,"volume":11160200},{"timestamp":1588771800,"date":"2020-05-06","index":354,"close":48.95,"high":49.25,"low":47.52,"open":48.45,"volume":6692300},{"timestamp":1588858200,"date":"2020-05-07","index":355,"close":53.19,"high":55.99,"low":51.06,"open":55.78,"volume":30942700}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":356,"close":59.25,"high":59.88,"low":52.15,"open":53.06,"volume":24083200},{"timestamp":1589203800,"date":"2020-05-11","index":357,"close":66.9,"high":67.67,"low":59.14,"open":59.6,"volume":34852000},{"timestamp":1589290200,"date":"2020-05-12","index":358,"close":62.35,"high":68.49,"low":62.02,"open":65.99,"volume":25934500},{"timestamp":1589376600,"date":"2020-05-13","index":359,"close":65.18,"high":66.97,"low":60.29,"open":63.8,"volume":22126000},{"timestamp":1589463000,"date":"2020-05-14","index":360,"close":64.56,"high":65.39,"low":61.44,"open":64.79,"volume":12198200},{"timestamp":1589549400,"date":"2020-05-15","index":361,"close":66.69,"high":67.67,"low":63.01,"open":63.79,"volume":16341900},{"timestamp":1589808600,"date":"2020-05-18","index":362,"close":80,"high":87,"low":75.66,"open":86.14,"volume":80813300},{"timestamp":1589895000,"date":"2020-05-19","index":363,"close":71.67,"high":79.75,"low":70.32,"open":78.07,"volume":64932300},{"timestamp":1589981400,"date":"2020-05-20","index":364,"close":73.47,"high":74.48,"low":67.41,"open":70.01,"volume":53655300},{"timestamp":1590067800,"date":"2020-05-21","index":365,"close":67.05,"high":73.16,"low":65.31,"open":73.05,"volume":35318000},{"timestamp":1590154200,"date":"2020-05-22","index":366,"close":69,"high":70.6,"low":67.14,"open":69.93,"volume":28912700}]},{"date":"2020-02-26","estimated":-0.42,"reported":-0.37,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":295,"close":21.35,"high":22.74,"low":21.28,"open":22.09,"volume":6188300},{"timestamp":1581517800,"date":"2020-02-12","index":296,"close":19.01,"high":19.67,"low":18.5,"open":19.64,"volume":19231800},{"timestamp":1581604200,"date":"2020-02-13","index":297,"close":19.05,"high":19.8,"low":18.89,"open":19.36,"volume":6837000},{"timestamp":1581690600,"date":"2020-02-14","index":298,"close":19,"high":19.29,"low":18.85,"open":19.27,"volume":5384500},{"timestamp":1582036200,"date":"2020-02-18","index":299,"close":18.91,"high":19.35,"low":18.57,"open":19.14,"volume":4121900},{"timestamp":1582122600,"date":"2020-02-19","index":300,"close":18.92,"high":19.24,"low":18.73,"open":19.09,"volume":3148000},{"timestamp":1582209000,"date":"2020-02-20","index":301,"close":18.54,"high":19.17,"low":18.42,"open":18.86,"volume":4562200},{"timestamp":1582295400,"date":"2020-02-21","index":302,"close":18.23,"high":18.55,"low":17.91,"open":18.47,"volume":3651100},{"timestamp":1582554600,"date":"2020-02-24","index":303,"close":18.59,"high":19.28,"low":18.3,"open":19.23,"volume":7605400},{"timestamp":1582641000,"date":"2020-02-25","index":304,"close":23.76,"high":26.55,"low":20.51,"open":22.15,"volume":65001900},{"timestamp":1582727400,"date":"2020-02-26","index":305,"close":29.16,"high":29.98,"low":27.08,"open":29.05,"volume":76444500}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":306,"close":26.16,"high":36,"low":23.05,"open":35.88,"volume":68256300},{"timestamp":1582900200,"date":"2020-02-28","index":307,"close":25.93,"high":25.95,"low":22.01,"open":23.38,"volume":24253700},{"timestamp":1583159400,"date":"2020-03-02","index":308,"close":29.88,"high":30.75,"low":25.21,"open":27,"volume":33084000},{"timestamp":1583245800,"date":"2020-03-03","index":309,"close":27.91,"high":28.6,"low":26.6,"open":27.8,"volume":17599100},{"timestamp":1583332200,"date":"2020-03-04","index":310,"close":27.49,"high":28.72,"low":26.8,"open":27.99,"volume":11817700},{"timestamp":1583418600,"date":"2020-03-05","index":311,"close":28.01,"high":28.95,"low":26.53,"open":27.49,"volume":14670000},{"timestamp":1583505000,"date":"2020-03-06","index":312,"close":29.61,"high":29.8,"low":27.67,"open":27.98,"volume":21097500},{"timestamp":1583760600,"date":"2020-03-09","index":313,"close":24.29,"high":30,"low":24.16,"open":30,"volume":14124100},{"timestamp":1583847000,"date":"2020-03-10","index":314,"close":22.34,"high":25.94,"low":21.28,"open":25.71,"volume":13019500},{"timestamp":1583933400,"date":"2020-03-11","index":315,"close":23.61,"high":25.75,"low":22.52,"open":22.54,"volume":14809600},{"timestamp":1584019800,"date":"2020-03-12","index":316,"close":22.3,"high":24.28,"low":21.9,"open":22.9,"volume":11305300}]},{"date":"2019-11-06","estimated":-0.43,"reported":-0.37,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":220,"close":16.9,"high":17.01,"low":16.09,"open":16.16,"volume":1512000},{"timestamp":1571923800,"date":"2019-10-24","index":221,"close":16.59,"high":17.03,"low":16.05,"open":16.92,"volume":1112100},{"timestamp":1572010200,"date":"2019-10-25","index":222,"close":17.01,"high":17.1,"low":16.43,"open":16.73,"volume":737000},{"timestamp":1572269400,"date":"2019-10-28","index":223,"close":17.03,"high":17.15,"low":16.81,"open":17.01,"volume":652400},{"timestamp":1572355800,"date":"2019-10-29","index":224,"close":16.99,"high":17.16,"low":16.66,"open":16.96,"volume":751700},{"timestamp":1572442200,"date":"2019-10-30","index":225,"close":17.14,"high":17.24,"low":16.52,"open":16.95,"volume":958700},{"timestamp":1572528600,"date":"2019-10-31","index":226,"close":16.75,"high":17.15,"low":16.49,"open":17.03,"volume":1007300},{"timestamp":1572615000,"date":"2019-11-01","index":227,"close":15.66,"high":16.89,"low":15.52,"open":16.8,"volume":1600600},{"timestamp":1572877800,"date":"2019-11-04","index":228,"close":16.8,"high":16.8,"low":15.83,"open":15.9,"volume":1330000},{"timestamp":1572964200,"date":"2019-11-05","index":229,"close":16.89,"high":17.72,"low":16.71,"open":16.94,"volume":1741300},{"timestamp":1573050600,"date":"2019-11-06","index":230,"close":16.13,"high":17.49,"low":16.05,"open":16.83,"volume":1575400}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":231,"close":17.5,"high":17.61,"low":16.28,"open":16.33,"volume":2043600},{"timestamp":1573223400,"date":"2019-11-08","index":232,"close":17.49,"high":17.5,"low":17.11,"open":17.25,"volume":973600},{"timestamp":1573482600,"date":"2019-11-11","index":233,"close":17.4,"high":17.52,"low":17.2,"open":17.33,"volume":941900},{"timestamp":1573569000,"date":"2019-11-12","index":234,"close":17.99,"high":18.1,"low":17.3,"open":17.34,"volume":1978300},{"timestamp":1573655400,"date":"2019-11-13","index":235,"close":18.25,"high":18.5,"low":17.71,"open":18,"volume":2014800},{"timestamp":1573741800,"date":"2019-11-14","index":236,"close":18.34,"high":18.5,"low":17.91,"open":18.16,"volume":1532500},{"timestamp":1573828200,"date":"2019-11-15","index":237,"close":19.37,"high":19.43,"low":18.35,"open":18.39,"volume":1880000},{"timestamp":1574087400,"date":"2019-11-18","index":238,"close":19.45,"high":19.45,"low":18.67,"open":19.21,"volume":920600},{"timestamp":1574173800,"date":"2019-11-19","index":239,"close":19.36,"high":19.87,"low":19.08,"open":19.27,"volume":1144700},{"timestamp":1574260200,"date":"2019-11-20","index":240,"close":20.18,"high":20.4,"low":19.35,"open":19.38,"volume":2316500},{"timestamp":1574346600,"date":"2019-11-21","index":241,"close":20.2,"high":20.32,"low":19.69,"open":19.98,"volume":1202500}]},{"date":"2019-08-07","estimated":-0.44,"reported":-0.41,"pre":[{"timestamp":1563975000,"date":"2019-07-24","index":156,"close":14.47,"high":14.52,"low":13.47,"open":13.75,"volume":1167300},{"timestamp":1564061400,"date":"2019-07-25","index":157,"close":13.51,"high":14.65,"low":13.5,"open":14.51,"volume":895500},{"timestamp":1564147800,"date":"2019-07-26","index":158,"close":14.12,"high":14.18,"low":13.36,"open":13.59,"volume":669000},{"timestamp":1564407000,"date":"2019-07-29","index":159,"close":13.69,"high":14.33,"low":13.56,"open":14.17,"volume":1049600},{"timestamp":1564493400,"date":"2019-07-30","index":160,"close":13.4,"high":13.76,"low":13.29,"open":13.61,"volume":929500},{"timestamp":1564579800,"date":"2019-07-31","index":161,"close":13.1,"high":13.51,"low":13.04,"open":13.42,"volume":1087500},{"timestamp":1564666200,"date":"2019-08-01","index":162,"close":13.01,"high":13.4,"low":12.71,"open":13.2,"volume":1502100},{"timestamp":1564752600,"date":"2019-08-02","index":163,"close":12.73,"high":13.04,"low":12.4,"open":13,"volume":1180300},{"timestamp":1565011800,"date":"2019-08-05","index":164,"close":12.26,"high":12.69,"low":12.2,"open":12.55,"volume":1038200},{"timestamp":1565098200,"date":"2019-08-06","index":165,"close":12.29,"high":12.87,"low":11.9,"open":12.5,"volume":2007700},{"timestamp":1565184600,"date":"2019-08-07","index":166,"close":12.85,"high":14.5,"low":11.54,"open":12.26,"volume":3003000}],"post":[{"timestamp":1565271000,"date":"2019-08-08","index":167,"close":13.19,"high":13.3,"low":12.3,"open":12.91,"volume":1500900},{"timestamp":1565357400,"date":"2019-08-09","index":168,"close":13.33,"high":13.55,"low":12.97,"open":13.14,"volume":744900},{"timestamp":1565616600,"date":"2019-08-12","index":169,"close":13.02,"high":13.68,"low":12.98,"open":13.42,"volume":780300},{"timestamp":1565703000,"date":"2019-08-13","index":170,"close":13.3,"high":13.4,"low":12.76,"open":13,"volume":559000},{"timestamp":1565789400,"date":"2019-08-14","index":171,"close":12.74,"high":13.22,"low":12.5,"open":13.08,"volume":1362700},{"timestamp":1565875800,"date":"2019-08-15","index":172,"close":12.67,"high":12.95,"low":12.47,"open":12.72,"volume":1162800},{"timestamp":1565962200,"date":"2019-08-16","index":173,"close":13.16,"high":13.24,"low":12.79,"open":12.85,"volume":1105100},{"timestamp":1566221400,"date":"2019-08-19","index":174,"close":13.4,"high":13.5,"low":13.02,"open":13.25,"volume":1914300},{"timestamp":1566307800,"date":"2019-08-20","index":175,"close":14.15,"high":14.65,"low":13.6,"open":13.87,"volume":3366900},{"timestamp":1566394200,"date":"2019-08-21","index":176,"close":14.29,"high":14.41,"low":13.76,"open":14.25,"volume":1416100},{"timestamp":1566480600,"date":"2019-08-22","index":177,"close":14.16,"high":14.43,"low":14.04,"open":14.37,"volume":1022400}]},{"date":"2019-05-08","estimated":-0.36,"reported":-0.4,"pre":[{"timestamp":1556112600,"date":"2019-04-24","index":93,"close":25.76,"high":25.76,"low":24.29,"open":24.8,"volume":702200},{"timestamp":1556199000,"date":"2019-04-25","index":94,"close":25.74,"high":26.72,"low":25.43,"open":25.76,"volume":603300},{"timestamp":1556285400,"date":"2019-04-26","index":95,"close":26.26,"high":27.3,"low":25.69,"open":25.83,"volume":593500},{"timestamp":1556544600,"date":"2019-04-29","index":96,"close":25.14,"high":27.2,"low":24.97,"open":26.28,"volume":1057800},{"timestamp":1556631000,"date":"2019-04-30","index":97,"close":26.03,"high":26.03,"low":25,"open":25.28,"volume":620700},{"timestamp":1556717400,"date":"2019-05-01","index":98,"close":26.4,"high":27.09,"low":25.87,"open":26.31,"volume":1121500},{"timestamp":1556803800,"date":"2019-05-02","index":99,"close":28.34,"high":28.49,"low":26.19,"open":26.33,"volume":1079600},{"timestamp":1556890200,"date":"2019-05-03","index":100,"close":27.2,"high":28.95,"low":26.85,"open":28.89,"volume":837900},{"timestamp":1557149400,"date":"2019-05-06","index":101,"close":27.1,"high":27.81,"low":26.25,"open":26.38,"volume":667200},{"timestamp":1557235800,"date":"2019-05-07","index":102,"close":24.55,"high":27.26,"low":24.16,"open":27.18,"volume":1061300},{"timestamp":1557322200,"date":"2019-05-08","index":103,"close":23.54,"high":26,"low":23.53,"open":23.7,"volume":1023900}],"post":[{"timestamp":1557408600,"date":"2019-05-09","index":104,"close":23.26,"high":24,"low":22.75,"open":23.5,"volume":523100},{"timestamp":1557495000,"date":"2019-05-10","index":105,"close":24.92,"high":24.93,"low":22.8,"open":23.04,"volume":536200},{"timestamp":1557754200,"date":"2019-05-13","index":106,"close":24.43,"high":24.77,"low":23.23,"open":24.46,"volume":491600},{"timestamp":1557840600,"date":"2019-05-14","index":107,"close":23.59,"high":24.89,"low":23.57,"open":24.5,"volume":473900},{"timestamp":1557927000,"date":"2019-05-15","index":108,"close":23.12,"high":23.84,"low":22.81,"open":23.46,"volume":847300},{"timestamp":1558013400,"date":"2019-05-16","index":109,"close":23.46,"high":24.05,"low":23.15,"open":23.5,"volume":536600},{"timestamp":1558099800,"date":"2019-05-17","index":110,"close":23.08,"high":23.43,"low":21.68,"open":23.31,"volume":1275200},{"timestamp":1558359000,"date":"2019-05-20","index":111,"close":22.6,"high":23.6,"low":22.55,"open":22.85,"volume":552700},{"timestamp":1558445400,"date":"2019-05-21","index":112,"close":22.7,"high":23.16,"low":22.43,"open":22.65,"volume":475900},{"timestamp":1558531800,"date":"2019-05-22","index":113,"close":22,"high":22.77,"low":21.93,"open":22.65,"volume":569600},{"timestamp":1558618200,"date":"2019-05-23","index":114,"close":21.38,"high":21.94,"low":21.01,"open":21.75,"volume":739600}]},{"date":"2019-03-06","estimated":-0.36,"reported":-1.78,"pre":[{"timestamp":1550673000,"date":"2019-02-20","index":49,"close":19.92,"high":21.24,"low":19.13,"open":21.12,"volume":1159900},{"timestamp":1550759400,"date":"2019-02-21","index":50,"close":19.34,"high":19.98,"low":18.88,"open":19.74,"volume":822600},{"timestamp":1550845800,"date":"2019-02-22","index":51,"close":19.88,"high":20.04,"low":19.35,"open":19.35,"volume":567600},{"timestamp":1551105000,"date":"2019-02-25","index":52,"close":21.65,"high":22.3,"low":19.83,"open":20.54,"volume":1917900},{"timestamp":1551191400,"date":"2019-02-26","index":53,"close":23.7,"high":24.4,"low":21.56,"open":21.6,"volume":2522800},{"timestamp":1551277800,"date":"2019-02-27","index":54,"close":22.1,"high":23.83,"low":21.53,"open":23.37,"volume":1553000},{"timestamp":1551364200,"date":"2019-02-28","index":55,"close":22.6,"high":23.03,"low":22.05,"open":22.45,"volume":511000},{"timestamp":1551450600,"date":"2019-03-01","index":56,"close":22.27,"high":23.39,"low":21.64,"open":23.09,"volume":867000},{"timestamp":1551709800,"date":"2019-03-04","index":57,"close":21.12,"high":22.8,"low":20.52,"open":22.47,"volume":1134100},{"timestamp":1551796200,"date":"2019-03-05","index":58,"close":21.37,"high":21.49,"low":20.29,"open":21.18,"volume":1086400},{"timestamp":1551882600,"date":"2019-03-06","index":59,"close":20.65,"high":22.05,"low":20.06,"open":21.4,"volume":1061000}],"post":[{"timestamp":1551969000,"date":"2019-03-07","index":60,"close":20.59,"high":21.16,"low":19.61,"open":20.42,"volume":1018100},{"timestamp":1552055400,"date":"2019-03-08","index":61,"close":20.93,"high":21.08,"low":19.9,"open":20.37,"volume":631100},{"timestamp":1552311000,"date":"2019-03-11","index":62,"close":20.43,"high":20.99,"low":19.97,"open":20.99,"volume":915400},{"timestamp":1552397400,"date":"2019-03-12","index":63,"close":19.26,"high":20.89,"low":19.12,"open":20.52,"volume":1627600},{"timestamp":1552483800,"date":"2019-03-13","index":64,"close":19.97,"high":20.25,"low":19.23,"open":19.3,"volume":756500},{"timestamp":1552570200,"date":"2019-03-14","index":65,"close":20.82,"high":21,"low":19.92,"open":19.92,"volume":883600},{"timestamp":1552656600,"date":"2019-03-15","index":66,"close":21.82,"high":22.19,"low":20.89,"open":20.99,"volume":2686600},{"timestamp":1552915800,"date":"2019-03-18","index":67,"close":22.18,"high":22.22,"low":21.22,"open":21.74,"volume":1245600},{"timestamp":1553002200,"date":"2019-03-19","index":68,"close":20.35,"high":22.6,"low":20.18,"open":22.47,"volume":976100},{"timestamp":1553088600,"date":"2019-03-20","index":69,"close":20,"high":20.98,"low":19.9,"open":20.41,"volume":985000},{"timestamp":1553175000,"date":"2019-03-21","index":70,"close":19.34,"high":20.25,"low":19.21,"open":20,"volume":860500}]},{"date":"2018-12-07","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/MSFT_full.json b/data/MSFT_full.json index 061f49919..b86446894 100644 --- a/data/MSFT_full.json +++ b/data/MSFT_full.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":2.49,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]},{"date":"2018-07-19","estimated":1.08,"reported":1.13,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":8145,"close":99.76,"high":99.92,"low":99.03,"open":99.5,"volume":18977400},{"timestamp":1530883800,"date":"2018-07-06","index":8146,"close":101.16,"high":101.43,"low":99.67,"open":99.89,"volume":19234600},{"timestamp":1531143000,"date":"2018-07-09","index":8147,"close":101.85,"high":102.25,"low":101.25,"open":101.65,"volume":18212000},{"timestamp":1531229400,"date":"2018-07-10","index":8148,"close":102.12,"high":102.51,"low":101.86,"open":102,"volume":19293100},{"timestamp":1531315800,"date":"2018-07-11","index":8149,"close":101.98,"high":102.34,"low":101.1,"open":101.15,"volume":19644600},{"timestamp":1531402200,"date":"2018-07-12","index":8150,"close":104.19,"high":104.41,"low":102.73,"open":102.77,"volume":24335900},{"timestamp":1531488600,"date":"2018-07-13","index":8151,"close":105.43,"high":105.6,"low":104.09,"open":104.37,"volume":24635200},{"timestamp":1531747800,"date":"2018-07-16","index":8152,"close":104.91,"high":105.82,"low":104.52,"open":105.4,"volume":21786900},{"timestamp":1531834200,"date":"2018-07-17","index":8153,"close":105.95,"high":106.5,"low":104.32,"open":104.61,"volume":25901700},{"timestamp":1531920600,"date":"2018-07-18","index":8154,"close":105.12,"high":106.05,"low":104.72,"open":105.94,"volume":29493900},{"timestamp":1532007000,"date":"2018-07-19","index":8155,"close":104.4,"high":105.31,"low":103.89,"open":104.93,"volume":40171600}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":8156,"close":106.27,"high":108.2,"low":106.08,"open":108.08,"volume":56004000},{"timestamp":1532352600,"date":"2018-07-23","index":8157,"close":107.97,"high":108.14,"low":106.13,"open":106.3,"volume":29707000},{"timestamp":1532439000,"date":"2018-07-24","index":8158,"close":107.66,"high":108.82,"low":107.26,"open":108.57,"volume":26316600},{"timestamp":1532525400,"date":"2018-07-25","index":8159,"close":110.83,"high":111.15,"low":107.6,"open":107.96,"volume":30702100},{"timestamp":1532611800,"date":"2018-07-26","index":8160,"close":109.62,"high":111,"low":109.5,"open":110.74,"volume":31372100},{"timestamp":1532698200,"date":"2018-07-27","index":8161,"close":107.68,"high":110.18,"low":106.14,"open":110.18,"volume":37005300},{"timestamp":1532957400,"date":"2018-07-30","index":8162,"close":105.37,"high":107.53,"low":104.76,"open":107.19,"volume":34668300},{"timestamp":1533043800,"date":"2018-07-31","index":8163,"close":106.08,"high":106.72,"low":105.38,"open":106.49,"volume":27655200},{"timestamp":1533130200,"date":"2018-08-01","index":8164,"close":106.28,"high":106.45,"low":105.42,"open":106.03,"volume":23628700},{"timestamp":1533216600,"date":"2018-08-02","index":8165,"close":107.57,"high":108.09,"low":104.84,"open":105.4,"volume":26104300},{"timestamp":1533303000,"date":"2018-08-03","index":8166,"close":108.04,"high":108.05,"low":106.82,"open":107.8,"volume":18659600}]},{"date":"2018-04-26","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":8087,"close":93.58,"high":94.16,"low":92.43,"open":92.43,"volume":26758900},{"timestamp":1523626200,"date":"2018-04-13","index":8088,"close":93.08,"high":94.18,"low":92.44,"open":94.05,"volume":23346100},{"timestamp":1523885400,"date":"2018-04-16","index":8089,"close":94.17,"high":94.66,"low":93.42,"open":94.07,"volume":20288100},{"timestamp":1523971800,"date":"2018-04-17","index":8090,"close":96.07,"high":96.54,"low":94.88,"open":95,"volume":26771000},{"timestamp":1524058200,"date":"2018-04-18","index":8091,"close":96.44,"high":96.72,"low":95.52,"open":96.22,"volume":21043300},{"timestamp":1524144600,"date":"2018-04-19","index":8092,"close":96.11,"high":97.07,"low":95.34,"open":96.44,"volume":23552500},{"timestamp":1524231000,"date":"2018-04-20","index":8093,"close":95,"high":96.11,"low":94.05,"open":95.91,"volume":31154400},{"timestamp":1524490200,"date":"2018-04-23","index":8094,"close":95.35,"high":96.29,"low":94.63,"open":95.74,"volume":22331800},{"timestamp":1524576600,"date":"2018-04-24","index":8095,"close":93.12,"high":96.47,"low":92.41,"open":96.24,"volume":34524800},{"timestamp":1524663000,"date":"2018-04-25","index":8096,"close":92.31,"high":93.3,"low":90.28,"open":93.3,"volume":33729300},{"timestamp":1524749400,"date":"2018-04-26","index":8097,"close":94.26,"high":95.15,"low":93.1,"open":93.55,"volume":42529000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":8098,"close":95.82,"high":97.9,"low":93.91,"open":97.6,"volume":48272800},{"timestamp":1525095000,"date":"2018-04-30","index":8099,"close":93.52,"high":96.4,"low":93.15,"open":96.33,"volume":41523600},{"timestamp":1525181400,"date":"2018-05-01","index":8100,"close":95,"high":95.29,"low":92.79,"open":93.21,"volume":31408900},{"timestamp":1525267800,"date":"2018-05-02","index":8101,"close":93.51,"high":95.17,"low":93.19,"open":94.99,"volume":27471000},{"timestamp":1525354200,"date":"2018-05-03","index":8102,"close":94.07,"high":94.93,"low":92.45,"open":92.96,"volume":31142500},{"timestamp":1525440600,"date":"2018-05-04","index":8103,"close":95.16,"high":95.37,"low":92.92,"open":93.32,"volume":22531300},{"timestamp":1525699800,"date":"2018-05-07","index":8104,"close":96.22,"high":96.71,"low":95.1,"open":95.17,"volume":24242000},{"timestamp":1525786200,"date":"2018-05-08","index":8105,"close":95.81,"high":96.16,"low":95.06,"open":95.85,"volume":23484600},{"timestamp":1525872600,"date":"2018-05-09","index":8106,"close":96.94,"high":96.97,"low":95.05,"open":96.01,"volume":27327400},{"timestamp":1525959000,"date":"2018-05-10","index":8107,"close":97.91,"high":97.95,"low":97.05,"open":97.46,"volume":22388100},{"timestamp":1526045400,"date":"2018-05-11","index":8108,"close":97.7,"high":97.87,"low":97.04,"open":97.8,"volume":16778300}]},{"date":"2018-01-31","estimated":0.86,"reported":0.96,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":8028,"close":90.14,"high":90.28,"low":88.75,"open":89.08,"volume":25621200},{"timestamp":1516285800,"date":"2018-01-18","index":8029,"close":90.1,"high":90.67,"low":89.66,"open":89.8,"volume":24159700},{"timestamp":1516372200,"date":"2018-01-19","index":8030,"close":90,"high":90.61,"low":89.66,"open":90.14,"volume":36875000},{"timestamp":1516631400,"date":"2018-01-22","index":8031,"close":91.61,"high":91.62,"low":89.74,"open":90,"volume":23601600},{"timestamp":1516717800,"date":"2018-01-23","index":8032,"close":91.9,"high":92.3,"low":91.54,"open":91.9,"volume":23412800},{"timestamp":1516804200,"date":"2018-01-24","index":8033,"close":91.82,"high":93.43,"low":91.58,"open":92.55,"volume":33277500},{"timestamp":1516890600,"date":"2018-01-25","index":8034,"close":92.33,"high":93.24,"low":91.93,"open":92.47,"volume":26383200},{"timestamp":1516977000,"date":"2018-01-26","index":8035,"close":94.06,"high":94.06,"low":92.58,"open":93.12,"volume":29172200},{"timestamp":1517236200,"date":"2018-01-29","index":8036,"close":93.92,"high":95.45,"low":93.72,"open":95.14,"volume":31569900},{"timestamp":1517322600,"date":"2018-01-30","index":8037,"close":92.74,"high":93.66,"low":92.1,"open":93.3,"volume":38635100},{"timestamp":1517409000,"date":"2018-01-31","index":8038,"close":95.01,"high":95.4,"low":93.51,"open":93.75,"volume":48756300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":8039,"close":94.26,"high":96.07,"low":93.58,"open":94.79,"volume":47227900},{"timestamp":1517581800,"date":"2018-02-02","index":8040,"close":91.78,"high":93.97,"low":91.5,"open":93.64,"volume":47867800},{"timestamp":1517841000,"date":"2018-02-05","index":8041,"close":88,"high":93.24,"low":88,"open":90.56,"volume":51031500},{"timestamp":1517927400,"date":"2018-02-06","index":8042,"close":91.33,"high":91.48,"low":85.25,"open":86.89,"volume":67998600},{"timestamp":1518013800,"date":"2018-02-07","index":8043,"close":89.61,"high":91.77,"low":89.2,"open":90.49,"volume":41107600},{"timestamp":1518100200,"date":"2018-02-08","index":8044,"close":85.01,"high":89.88,"low":84.76,"open":89.71,"volume":55628700},{"timestamp":1518186600,"date":"2018-02-09","index":8045,"close":88.18,"high":88.93,"low":83.83,"open":86.3,"volume":63499100},{"timestamp":1518445800,"date":"2018-02-12","index":8046,"close":89.13,"high":89.78,"low":87.93,"open":88.74,"volume":35720300},{"timestamp":1518532200,"date":"2018-02-13","index":8047,"close":89.83,"high":90,"low":87.8,"open":88.93,"volume":26407700},{"timestamp":1518618600,"date":"2018-02-14","index":8048,"close":90.81,"high":90.99,"low":88.41,"open":88.51,"volume":34960900},{"timestamp":1518705000,"date":"2018-02-15","index":8049,"close":92.66,"high":92.72,"low":90.62,"open":91.21,"volume":27823900}]},{"date":"2017-10-26","estimated":0.72,"reported":0.84,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":7963,"close":77.12,"high":77.29,"low":76.37,"open":76.49,"volume":16876500},{"timestamp":1507901400,"date":"2017-10-13","index":7964,"close":77.49,"high":77.87,"low":77.29,"open":77.59,"volume":15335700},{"timestamp":1508160600,"date":"2017-10-16","index":7965,"close":77.65,"high":77.81,"low":77.35,"open":77.42,"volume":12380100},{"timestamp":1508247000,"date":"2017-10-17","index":7966,"close":77.59,"high":77.62,"low":77.25,"open":77.47,"volume":16824000},{"timestamp":1508333400,"date":"2017-10-18","index":7967,"close":77.61,"high":77.85,"low":77.37,"open":77.67,"volume":13300700},{"timestamp":1508419800,"date":"2017-10-19","index":7968,"close":77.91,"high":77.93,"low":77.35,"open":77.57,"volume":15092800},{"timestamp":1508506200,"date":"2017-10-20","index":7969,"close":78.81,"high":78.97,"low":78.22,"open":78.32,"volume":22866400},{"timestamp":1508765400,"date":"2017-10-23","index":7970,"close":78.83,"high":79.34,"low":78.76,"open":78.99,"volume":20627200},{"timestamp":1508851800,"date":"2017-10-24","index":7971,"close":78.86,"high":79.2,"low":78.46,"open":78.9,"volume":17517200},{"timestamp":1508938200,"date":"2017-10-25","index":7972,"close":78.63,"high":79.1,"low":78.01,"open":78.58,"volume":20410800},{"timestamp":1509024600,"date":"2017-10-26","index":7973,"close":78.76,"high":79.42,"low":78.75,"open":79.2,"volume":32120700}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":7974,"close":83.81,"high":86.2,"low":83.61,"open":84.37,"volume":71066700},{"timestamp":1509370200,"date":"2017-10-30","index":7975,"close":83.89,"high":84.33,"low":83.11,"open":83.7,"volume":31756700},{"timestamp":1509456600,"date":"2017-10-31","index":7976,"close":83.18,"high":84.36,"low":83.11,"open":84.36,"volume":27086600},{"timestamp":1509543000,"date":"2017-11-01","index":7977,"close":83.18,"high":83.76,"low":82.88,"open":83.68,"volume":22307400},{"timestamp":1509629400,"date":"2017-11-02","index":7978,"close":84.05,"high":84.46,"low":83.12,"open":83.35,"volume":23992900},{"timestamp":1509715800,"date":"2017-11-03","index":7979,"close":84.14,"high":84.54,"low":83.4,"open":84.08,"volume":17633500},{"timestamp":1509978600,"date":"2017-11-06","index":7980,"close":84.47,"high":84.7,"low":84.08,"open":84.2,"volume":19860900},{"timestamp":1510065000,"date":"2017-11-07","index":7981,"close":84.27,"high":84.9,"low":83.93,"open":84.77,"volume":17939700},{"timestamp":1510151400,"date":"2017-11-08","index":7982,"close":84.56,"high":84.61,"low":83.83,"open":84.14,"volume":18034200},{"timestamp":1510237800,"date":"2017-11-09","index":7983,"close":84.09,"high":84.27,"low":82.9,"open":84.11,"volume":21178400},{"timestamp":1510324200,"date":"2017-11-10","index":7984,"close":83.87,"high":84.1,"low":83.23,"open":83.79,"volume":19397800}]},{"date":"2017-07-20","estimated":0.71,"reported":0.98,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":7894,"close":68.57,"high":68.78,"low":68.12,"open":68.27,"volume":21117600},{"timestamp":1499434200,"date":"2017-07-07","index":7895,"close":69.46,"high":69.84,"low":68.7,"open":68.7,"volume":16878300},{"timestamp":1499693400,"date":"2017-07-10","index":7896,"close":69.98,"high":70.25,"low":69.2,"open":69.46,"volume":15014500},{"timestamp":1499779800,"date":"2017-07-11","index":7897,"close":69.99,"high":70.68,"low":69.75,"open":70,"volume":17460000},{"timestamp":1499866200,"date":"2017-07-12","index":7898,"close":71.15,"high":71.28,"low":70.55,"open":70.69,"volume":17750900},{"timestamp":1499952600,"date":"2017-07-13","index":7899,"close":71.77,"high":72.04,"low":71.31,"open":71.5,"volume":20269800},{"timestamp":1500039000,"date":"2017-07-14","index":7900,"close":72.78,"high":73.27,"low":71.96,"open":72.24,"volume":25868100},{"timestamp":1500298200,"date":"2017-07-17","index":7901,"close":73.35,"high":73.45,"low":72.72,"open":72.8,"volume":21803900},{"timestamp":1500384600,"date":"2017-07-18","index":7902,"close":73.3,"high":73.39,"low":72.66,"open":73.09,"volume":26435300},{"timestamp":1500471000,"date":"2017-07-19","index":7903,"close":73.86,"high":74.04,"low":73.45,"open":73.5,"volume":22416200},{"timestamp":1500557400,"date":"2017-07-20","index":7904,"close":74.22,"high":74.3,"low":73.28,"open":74.18,"volume":42361000}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":7905,"close":73.79,"high":74.29,"low":73.17,"open":73.45,"volume":46717100},{"timestamp":1500903000,"date":"2017-07-24","index":7906,"close":73.6,"high":73.75,"low":73.13,"open":73.53,"volume":21394800},{"timestamp":1500989400,"date":"2017-07-25","index":7907,"close":74.19,"high":74.31,"low":73.5,"open":73.8,"volume":22018700},{"timestamp":1501075800,"date":"2017-07-26","index":7908,"close":74.05,"high":74.38,"low":73.81,"open":74.34,"volume":16252200},{"timestamp":1501162200,"date":"2017-07-27","index":7909,"close":73.16,"high":74.42,"low":72.32,"open":73.76,"volume":36844200},{"timestamp":1501248600,"date":"2017-07-28","index":7910,"close":73.04,"high":73.31,"low":72.54,"open":72.67,"volume":18306700},{"timestamp":1501507800,"date":"2017-07-31","index":7911,"close":72.7,"high":73.44,"low":72.41,"open":73.3,"volume":23600100},{"timestamp":1501594200,"date":"2017-08-01","index":7912,"close":72.58,"high":73.42,"low":72.49,"open":73.1,"volume":22132300},{"timestamp":1501680600,"date":"2017-08-02","index":7913,"close":72.26,"high":72.56,"low":71.44,"open":72.55,"volume":26499200},{"timestamp":1501767000,"date":"2017-08-03","index":7914,"close":72.15,"high":72.44,"low":71.85,"open":72.19,"volume":18214400},{"timestamp":1501853400,"date":"2017-08-04","index":7915,"close":72.68,"high":73.04,"low":72.24,"open":72.4,"volume":22579000}]},{"date":"2017-04-27","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":7836,"close":65.23,"high":65.51,"low":65.11,"open":65.42,"volume":17108500},{"timestamp":1492090200,"date":"2017-04-13","index":7837,"close":64.95,"high":65.86,"low":64.95,"open":65.29,"volume":17896500},{"timestamp":1492435800,"date":"2017-04-17","index":7838,"close":65.48,"high":65.49,"low":65.01,"open":65.04,"volume":16689300},{"timestamp":1492522200,"date":"2017-04-18","index":7839,"close":65.39,"high":65.71,"low":65.16,"open":65.33,"volume":15155600},{"timestamp":1492608600,"date":"2017-04-19","index":7840,"close":65.04,"high":65.75,"low":64.89,"open":65.65,"volume":26992800},{"timestamp":1492695000,"date":"2017-04-20","index":7841,"close":65.5,"high":65.75,"low":65.14,"open":65.46,"volume":22299500},{"timestamp":1492781400,"date":"2017-04-21","index":7842,"close":66.4,"high":66.7,"low":65.45,"open":65.67,"volume":32522600},{"timestamp":1493040600,"date":"2017-04-24","index":7843,"close":67.53,"high":67.66,"low":67.1,"open":67.48,"volume":29770000},{"timestamp":1493127000,"date":"2017-04-25","index":7844,"close":67.92,"high":68.04,"low":67.6,"open":67.9,"volume":30242700},{"timestamp":1493213400,"date":"2017-04-26","index":7845,"close":67.83,"high":68.31,"low":67.62,"open":68.08,"volume":26190800},{"timestamp":1493299800,"date":"2017-04-27","index":7846,"close":68.27,"high":68.38,"low":67.58,"open":68.15,"volume":34971000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":7847,"close":68.46,"high":69.14,"low":67.69,"open":68.91,"volume":39548800},{"timestamp":1493645400,"date":"2017-05-01","index":7848,"close":69.41,"high":69.55,"low":68.5,"open":68.68,"volume":31954400},{"timestamp":1493731800,"date":"2017-05-02","index":7849,"close":69.3,"high":69.71,"low":69.13,"open":69.71,"volume":23906100},{"timestamp":1493818200,"date":"2017-05-03","index":7850,"close":69.08,"high":69.38,"low":68.71,"open":69.38,"volume":28928000},{"timestamp":1493904600,"date":"2017-05-04","index":7851,"close":68.81,"high":69.08,"low":68.64,"open":69.03,"volume":21749400},{"timestamp":1493991000,"date":"2017-05-05","index":7852,"close":69,"high":69.03,"low":68.49,"open":68.9,"volume":19128800},{"timestamp":1494250200,"date":"2017-05-08","index":7853,"close":68.94,"high":69.05,"low":68.42,"open":68.97,"volume":18566100},{"timestamp":1494336600,"date":"2017-05-09","index":7854,"close":69.04,"high":69.28,"low":68.68,"open":68.86,"volume":22858400},{"timestamp":1494423000,"date":"2017-05-10","index":7855,"close":69.31,"high":69.56,"low":68.92,"open":68.99,"volume":17977800},{"timestamp":1494509400,"date":"2017-05-11","index":7856,"close":68.46,"high":68.73,"low":68.12,"open":68.36,"volume":28789400},{"timestamp":1494595800,"date":"2017-05-12","index":7857,"close":68.38,"high":68.61,"low":68.04,"open":68.61,"volume":18714100}]},{"date":"2017-01-26","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":7773,"close":63.19,"high":63.23,"low":62.43,"open":62.61,"volume":21517300},{"timestamp":1484231400,"date":"2017-01-12","index":7774,"close":62.61,"high":63.4,"low":61.95,"open":63.06,"volume":20968200},{"timestamp":1484317800,"date":"2017-01-13","index":7775,"close":62.7,"high":62.87,"low":62.35,"open":62.62,"volume":19422300},{"timestamp":1484663400,"date":"2017-01-17","index":7776,"close":62.53,"high":62.7,"low":62.03,"open":62.68,"volume":20664000},{"timestamp":1484749800,"date":"2017-01-18","index":7777,"close":62.5,"high":62.7,"low":62.12,"open":62.67,"volume":19670100},{"timestamp":1484836200,"date":"2017-01-19","index":7778,"close":62.3,"high":62.98,"low":62.2,"open":62.24,"volume":18451700},{"timestamp":1484922600,"date":"2017-01-20","index":7779,"close":62.74,"high":62.82,"low":62.37,"open":62.67,"volume":30213500},{"timestamp":1485181800,"date":"2017-01-23","index":7780,"close":62.96,"high":63.12,"low":62.57,"open":62.7,"volume":23097600},{"timestamp":1485268200,"date":"2017-01-24","index":7781,"close":63.52,"high":63.74,"low":62.94,"open":63.2,"volume":24672900},{"timestamp":1485354600,"date":"2017-01-25","index":7782,"close":63.68,"high":64.1,"low":63.45,"open":63.95,"volume":23672700},{"timestamp":1485441000,"date":"2017-01-26","index":7783,"close":64.27,"high":64.54,"low":63.55,"open":64.12,"volume":43554600}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":7784,"close":65.78,"high":65.91,"low":64.89,"open":65.39,"volume":44818000},{"timestamp":1485786600,"date":"2017-01-30","index":7785,"close":65.13,"high":65.79,"low":64.8,"open":65.69,"volume":31651400},{"timestamp":1485873000,"date":"2017-01-31","index":7786,"close":64.65,"high":65.15,"low":64.26,"open":64.86,"volume":25270500},{"timestamp":1485959400,"date":"2017-02-01","index":7787,"close":63.58,"high":64.62,"low":63.47,"open":64.36,"volume":39671500},{"timestamp":1486045800,"date":"2017-02-02","index":7788,"close":63.17,"high":63.41,"low":62.75,"open":63.25,"volume":45827000},{"timestamp":1486132200,"date":"2017-02-03","index":7789,"close":63.68,"high":63.7,"low":63.07,"open":63.5,"volume":30301800},{"timestamp":1486391400,"date":"2017-02-06","index":7790,"close":63.64,"high":63.65,"low":63.14,"open":63.5,"volume":19796400},{"timestamp":1486477800,"date":"2017-02-07","index":7791,"close":63.43,"high":63.78,"low":63.23,"open":63.74,"volume":20277200},{"timestamp":1486564200,"date":"2017-02-08","index":7792,"close":63.34,"high":63.81,"low":63.22,"open":63.57,"volume":18096400},{"timestamp":1486650600,"date":"2017-02-09","index":7793,"close":64.06,"high":64.44,"low":63.32,"open":63.52,"volume":22644400},{"timestamp":1486737000,"date":"2017-02-10","index":7794,"close":64,"high":64.3,"low":63.98,"open":64.25,"volume":18170700}]},{"date":"2016-10-20","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":7707,"close":57.74,"high":57.86,"low":57.28,"open":57.74,"volume":16212600},{"timestamp":1475847000,"date":"2016-10-07","index":7708,"close":57.8,"high":57.98,"low":57.42,"open":57.85,"volume":20089000},{"timestamp":1476106200,"date":"2016-10-10","index":7709,"close":58.04,"high":58.39,"low":57.87,"open":57.91,"volume":18196500},{"timestamp":1476192600,"date":"2016-10-11","index":7710,"close":57.19,"high":58.02,"low":56.89,"open":57.89,"volume":26497400},{"timestamp":1476279000,"date":"2016-10-12","index":7711,"close":57.11,"high":57.27,"low":56.4,"open":57.11,"volume":22177500},{"timestamp":1476365400,"date":"2016-10-13","index":7712,"close":56.92,"high":57.3,"low":56.32,"open":56.7,"volume":25313700},{"timestamp":1476451800,"date":"2016-10-14","index":7713,"close":57.42,"high":57.74,"low":57.12,"open":57.12,"volume":27402500},{"timestamp":1476711000,"date":"2016-10-17","index":7714,"close":57.22,"high":57.46,"low":56.87,"open":57.36,"volume":23830000},{"timestamp":1476797400,"date":"2016-10-18","index":7715,"close":57.66,"high":57.95,"low":57.41,"open":57.53,"volume":19149500},{"timestamp":1476883800,"date":"2016-10-19","index":7716,"close":57.53,"high":57.84,"low":57.4,"open":57.47,"volume":22878400},{"timestamp":1476970200,"date":"2016-10-20","index":7717,"close":57.25,"high":57.52,"low":56.66,"open":57.5,"volume":49455600}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":7718,"close":59.66,"high":60.45,"low":59.49,"open":60.28,"volume":80032200},{"timestamp":1477315800,"date":"2016-10-24","index":7719,"close":61,"high":61,"low":59.93,"open":59.94,"volume":54067000},{"timestamp":1477402200,"date":"2016-10-25","index":7720,"close":60.99,"high":61.37,"low":60.8,"open":60.85,"volume":35137200},{"timestamp":1477488600,"date":"2016-10-26","index":7721,"close":60.63,"high":61.2,"low":60.47,"open":60.81,"volume":29911600},{"timestamp":1477575000,"date":"2016-10-27","index":7722,"close":60.1,"high":60.83,"low":60.09,"open":60.61,"volume":28479900},{"timestamp":1477661400,"date":"2016-10-28","index":7723,"close":59.87,"high":60.52,"low":59.58,"open":60.01,"volume":33574700},{"timestamp":1477920600,"date":"2016-10-31","index":7724,"close":59.92,"high":60.42,"low":59.92,"open":60.16,"volume":26434700},{"timestamp":1478007000,"date":"2016-11-01","index":7725,"close":59.8,"high":60.02,"low":59.25,"open":59.97,"volume":24533000},{"timestamp":1478093400,"date":"2016-11-02","index":7726,"close":59.43,"high":59.93,"low":59.3,"open":59.82,"volume":22147000},{"timestamp":1478179800,"date":"2016-11-03","index":7727,"close":59.21,"high":59.64,"low":59.11,"open":59.53,"volume":21600400},{"timestamp":1478266200,"date":"2016-11-04","index":7728,"close":58.71,"high":59.28,"low":58.52,"open":58.65,"volume":28697000}]},{"date":"2016-07-19","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7641,"close":51.17,"high":51.28,"low":50.74,"open":50.83,"volume":24806400},{"timestamp":1467811800,"date":"2016-07-06","index":7642,"close":51.38,"high":51.54,"low":50.39,"open":50.78,"volume":28167500},{"timestamp":1467898200,"date":"2016-07-07","index":7643,"close":51.38,"high":51.61,"low":51.07,"open":51.42,"volume":19585200},{"timestamp":1467984600,"date":"2016-07-08","index":7644,"close":52.3,"high":52.36,"low":51.55,"open":51.73,"volume":28391000},{"timestamp":1468243800,"date":"2016-07-11","index":7645,"close":52.59,"high":52.83,"low":52.47,"open":52.5,"volume":22269200},{"timestamp":1468330200,"date":"2016-07-12","index":7646,"close":53.21,"high":53.4,"low":52.79,"open":52.94,"volume":27317600},{"timestamp":1468416600,"date":"2016-07-13","index":7647,"close":53.51,"high":53.86,"low":53.18,"open":53.56,"volume":25356800},{"timestamp":1468503000,"date":"2016-07-14","index":7648,"close":53.74,"high":53.99,"low":53.58,"open":53.84,"volume":24545500},{"timestamp":1468589400,"date":"2016-07-15","index":7649,"close":53.7,"high":54,"low":53.21,"open":53.95,"volume":32024400},{"timestamp":1468848600,"date":"2016-07-18","index":7650,"close":53.96,"high":54.34,"low":53.55,"open":53.7,"volume":31433900},{"timestamp":1468935000,"date":"2016-07-19","index":7651,"close":53.09,"high":53.9,"low":52.93,"open":53.71,"volume":53336500}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":7652,"close":55.91,"high":56.84,"low":55.53,"open":56.15,"volume":89893300},{"timestamp":1469107800,"date":"2016-07-21","index":7653,"close":55.8,"high":56.23,"low":55.76,"open":55.98,"volume":32776700},{"timestamp":1469194200,"date":"2016-07-22","index":7654,"close":56.57,"high":56.63,"low":55.78,"open":56.08,"volume":32157200},{"timestamp":1469453400,"date":"2016-07-25","index":7655,"close":56.73,"high":56.74,"low":56.26,"open":56.47,"volume":25610600},{"timestamp":1469539800,"date":"2016-07-26","index":7656,"close":56.76,"high":57.29,"low":56.51,"open":56.52,"volume":28079000},{"timestamp":1469626200,"date":"2016-07-27","index":7657,"close":56.19,"high":56.8,"low":56.11,"open":56.61,"volume":32327500},{"timestamp":1469712600,"date":"2016-07-28","index":7658,"close":56.21,"high":56.37,"low":55.72,"open":56,"volume":37550400},{"timestamp":1469799000,"date":"2016-07-29","index":7659,"close":56.68,"high":56.76,"low":56.05,"open":56.26,"volume":30558700},{"timestamp":1470058200,"date":"2016-08-01","index":7660,"close":56.58,"high":56.75,"low":56.14,"open":56.6,"volume":26003400},{"timestamp":1470144600,"date":"2016-08-02","index":7661,"close":56.58,"high":56.9,"low":56.31,"open":56.85,"volume":35122000},{"timestamp":1470231000,"date":"2016-08-03","index":7662,"close":56.97,"high":57.11,"low":56.49,"open":56.68,"volume":22075600}]},{"date":"2016-04-21","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":7580,"close":54.46,"high":54.91,"low":54.23,"open":54.87,"volume":19225100},{"timestamp":1460122200,"date":"2016-04-08","index":7581,"close":54.42,"high":55.28,"low":54.32,"open":54.67,"volume":22167200},{"timestamp":1460381400,"date":"2016-04-11","index":7582,"close":54.31,"high":55.15,"low":54.3,"open":54.49,"volume":21414200},{"timestamp":1460467800,"date":"2016-04-12","index":7583,"close":54.65,"high":54.78,"low":53.76,"open":54.37,"volume":24944300},{"timestamp":1460554200,"date":"2016-04-13","index":7584,"close":55.35,"high":55.44,"low":54.89,"open":55.12,"volume":20818000},{"timestamp":1460640600,"date":"2016-04-14","index":7585,"close":55.36,"high":55.58,"low":55.07,"open":55.22,"volume":20877100},{"timestamp":1460727000,"date":"2016-04-15","index":7586,"close":55.65,"high":55.92,"low":55.11,"open":55.3,"volume":28793800},{"timestamp":1460986200,"date":"2016-04-18","index":7587,"close":56.46,"high":56.59,"low":55.21,"open":55.49,"volume":23786000},{"timestamp":1461072600,"date":"2016-04-19","index":7588,"close":56.39,"high":56.77,"low":55.68,"open":56.63,"volume":29596800},{"timestamp":1461159000,"date":"2016-04-20","index":7589,"close":55.59,"high":56.5,"low":55.49,"open":56.29,"volume":36195700},{"timestamp":1461245400,"date":"2016-04-21","index":7590,"close":55.78,"high":56.23,"low":55.42,"open":55.8,"volume":38909100}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":7591,"close":51.78,"high":52.43,"low":50.77,"open":51.91,"volume":126834100},{"timestamp":1461591000,"date":"2016-04-25","index":7592,"close":52.11,"high":52.13,"low":51.63,"open":51.78,"volume":33226900},{"timestamp":1461677400,"date":"2016-04-26","index":7593,"close":51.44,"high":52.35,"low":51.09,"open":52.26,"volume":33532600},{"timestamp":1461763800,"date":"2016-04-27","index":7594,"close":50.94,"high":51.5,"low":50.55,"open":51.48,"volume":43369300},{"timestamp":1461850200,"date":"2016-04-28","index":7595,"close":49.9,"high":50.77,"low":49.56,"open":50.62,"volume":43134800},{"timestamp":1461936600,"date":"2016-04-29","index":7596,"close":49.87,"high":50.25,"low":49.35,"open":49.35,"volume":48411700},{"timestamp":1462195800,"date":"2016-05-02","index":7597,"close":50.61,"high":50.75,"low":49.78,"open":50,"volume":33114500},{"timestamp":1462282200,"date":"2016-05-03","index":7598,"close":49.78,"high":50.41,"low":49.6,"open":50.34,"volume":26460200},{"timestamp":1462368600,"date":"2016-05-04","index":7599,"close":49.87,"high":50.06,"low":49.46,"open":49.84,"volume":24257600},{"timestamp":1462455000,"date":"2016-05-05","index":7600,"close":49.94,"high":50.3,"low":49.73,"open":49.87,"volume":25390700},{"timestamp":1462541400,"date":"2016-05-06","index":7601,"close":50.39,"high":50.39,"low":49.66,"open":49.92,"volume":24787300}]},{"date":"2016-01-28","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":7522,"close":51.64,"high":54.07,"low":51.3,"open":53.8,"volume":66883600},{"timestamp":1452781800,"date":"2016-01-14","index":7523,"close":53.11,"high":53.42,"low":51.57,"open":52,"volume":52381900},{"timestamp":1452868200,"date":"2016-01-15","index":7524,"close":50.99,"high":51.97,"low":50.34,"open":51.31,"volume":71820700},{"timestamp":1453213800,"date":"2016-01-19","index":7525,"close":50.56,"high":51.68,"low":50.06,"open":51.48,"volume":43564500},{"timestamp":1453300200,"date":"2016-01-20","index":7526,"close":50.79,"high":51.38,"low":49.1,"open":49.98,"volume":63273000},{"timestamp":1453386600,"date":"2016-01-21","index":7527,"close":50.48,"high":51.58,"low":50.3,"open":51,"volume":40191200},{"timestamp":1453473000,"date":"2016-01-22","index":7528,"close":52.29,"high":52.33,"low":51.26,"open":51.41,"volume":37555800},{"timestamp":1453732200,"date":"2016-01-25","index":7529,"close":51.79,"high":52.65,"low":51.65,"open":51.94,"volume":34707700},{"timestamp":1453818600,"date":"2016-01-26","index":7530,"close":52.17,"high":52.44,"low":51.55,"open":51.79,"volume":28900800},{"timestamp":1453905000,"date":"2016-01-27","index":7531,"close":51.22,"high":52.2,"low":51.02,"open":52.01,"volume":36775200},{"timestamp":1453991400,"date":"2016-01-28","index":7532,"close":52.06,"high":52.21,"low":51.25,"open":51.86,"volume":62513800}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":7533,"close":55.09,"high":55.09,"low":54,"open":54.73,"volume":83611700},{"timestamp":1454337000,"date":"2016-02-01","index":7534,"close":54.71,"high":55.09,"low":54.5,"open":54.88,"volume":44208500},{"timestamp":1454423400,"date":"2016-02-02","index":7535,"close":53,"high":54.26,"low":52.65,"open":54.17,"volume":56313800},{"timestamp":1454509800,"date":"2016-02-03","index":7536,"close":52.16,"high":53.39,"low":51.26,"open":53.25,"volume":57559800},{"timestamp":1454596200,"date":"2016-02-04","index":7537,"close":52,"high":52.81,"low":51.37,"open":52.1,"volume":46987100},{"timestamp":1454682600,"date":"2016-02-05","index":7538,"close":50.16,"high":52,"low":49.56,"open":51.94,"volume":62009000},{"timestamp":1454941800,"date":"2016-02-08","index":7539,"close":49.41,"high":49.57,"low":48.19,"open":49.55,"volume":59290500},{"timestamp":1455028200,"date":"2016-02-09","index":7540,"close":49.28,"high":50.24,"low":48.67,"open":49.02,"volume":46740500},{"timestamp":1455114600,"date":"2016-02-10","index":7541,"close":49.71,"high":50.39,"low":49.52,"open":49.89,"volume":38237000},{"timestamp":1455201000,"date":"2016-02-11","index":7542,"close":49.69,"high":50.11,"low":48.51,"open":48.68,"volume":48878600},{"timestamp":1455287400,"date":"2016-02-12","index":7543,"close":50.5,"high":50.68,"low":49.75,"open":50.25,"volume":34243300}]},{"date":"2015-10-22","estimated":0.59,"reported":0.67,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":7456,"close":47.45,"high":47.52,"low":46.5,"open":46.56,"volume":33772700},{"timestamp":1444397400,"date":"2015-10-09","index":7457,"close":47.11,"high":47.54,"low":46.92,"open":47.45,"volume":28600600},{"timestamp":1444656600,"date":"2015-10-12","index":7458,"close":47,"high":47.07,"low":46.5,"open":46.98,"volume":19769100},{"timestamp":1444743000,"date":"2015-10-13","index":7459,"close":46.89,"high":47.13,"low":46.56,"open":46.56,"volume":19987800},{"timestamp":1444829400,"date":"2015-10-14","index":7460,"close":46.68,"high":47.1,"low":46.53,"open":46.65,"volume":24697800},{"timestamp":1444915800,"date":"2015-10-15","index":7461,"close":47.01,"high":47.03,"low":46.53,"open":47.01,"volume":27189400},{"timestamp":1445002200,"date":"2015-10-16","index":7462,"close":47.51,"high":47.54,"low":46.9,"open":47.02,"volume":26450300},{"timestamp":1445261400,"date":"2015-10-19","index":7463,"close":47.62,"high":47.88,"low":47.02,"open":47.42,"volume":29387600},{"timestamp":1445347800,"date":"2015-10-20","index":7464,"close":47.77,"high":47.81,"low":47.02,"open":47.44,"volume":30802200},{"timestamp":1445434200,"date":"2015-10-21","index":7465,"close":47.2,"high":47.99,"low":47.11,"open":47.92,"volume":25144300},{"timestamp":1445520600,"date":"2015-10-22","index":7466,"close":48.03,"high":48.95,"low":47.09,"open":47.53,"volume":56637100}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":7467,"close":52.87,"high":54.07,"low":52.25,"open":52.3,"volume":135227100},{"timestamp":1445866200,"date":"2015-10-26","index":7468,"close":54.25,"high":54.32,"low":52.5,"open":52.53,"volume":64633300},{"timestamp":1445952600,"date":"2015-10-27","index":7469,"close":53.69,"high":54.37,"low":53.58,"open":53.99,"volume":50999900},{"timestamp":1446039000,"date":"2015-10-28","index":7470,"close":53.98,"high":53.98,"low":52.86,"open":53.54,"volume":47000800},{"timestamp":1446125400,"date":"2015-10-29","index":7471,"close":53.36,"high":53.83,"low":53.22,"open":53.54,"volume":30202100},{"timestamp":1446211800,"date":"2015-10-30","index":7472,"close":52.64,"high":53.99,"low":52.62,"open":53.32,"volume":46619800},{"timestamp":1446474600,"date":"2015-11-02","index":7473,"close":53.24,"high":53.36,"low":52.62,"open":52.85,"volume":30285000},{"timestamp":1446561000,"date":"2015-11-03","index":7474,"close":54.15,"high":54.39,"low":52.9,"open":52.93,"volume":36596900},{"timestamp":1446647400,"date":"2015-11-04","index":7475,"close":54.4,"high":54.88,"low":54.06,"open":54.18,"volume":37087800},{"timestamp":1446733800,"date":"2015-11-05","index":7476,"close":54.38,"high":54.7,"low":54,"open":54.49,"volume":31468500},{"timestamp":1446820200,"date":"2015-11-06","index":7477,"close":54.92,"high":54.98,"low":53.96,"open":54.09,"volume":32851200}]},{"date":"2015-07-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":7390,"close":44.3,"high":44.49,"low":43.32,"open":44.34,"volume":36435800},{"timestamp":1436362200,"date":"2015-07-08","index":7391,"close":44.24,"high":44.9,"low":44.03,"open":44.44,"volume":39785900},{"timestamp":1436448600,"date":"2015-07-09","index":7392,"close":44.52,"high":45.22,"low":44.5,"open":44.75,"volume":32424700},{"timestamp":1436535000,"date":"2015-07-10","index":7393,"close":44.61,"high":45.14,"low":44.57,"open":45.01,"volume":25465800},{"timestamp":1436794200,"date":"2015-07-13","index":7394,"close":45.54,"high":45.62,"low":44.95,"open":44.98,"volume":28178300},{"timestamp":1436880600,"date":"2015-07-14","index":7395,"close":45.62,"high":45.96,"low":45.31,"open":45.45,"volume":22880300},{"timestamp":1436967000,"date":"2015-07-15","index":7396,"close":45.76,"high":45.89,"low":45.43,"open":45.68,"volume":26629600},{"timestamp":1437053400,"date":"2015-07-16","index":7397,"close":46.66,"high":46.69,"low":45.97,"open":46.01,"volume":26271700},{"timestamp":1437139800,"date":"2015-07-17","index":7398,"close":46.62,"high":46.78,"low":46.26,"open":46.55,"volume":29467100},{"timestamp":1437399000,"date":"2015-07-20","index":7399,"close":46.92,"high":47.13,"low":46.44,"open":46.65,"volume":30631900},{"timestamp":1437485400,"date":"2015-07-21","index":7400,"close":47.28,"high":47.33,"low":46.48,"open":46.78,"volume":42781900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":7401,"close":45.54,"high":46.93,"low":45.2,"open":45.44,"volume":59152400},{"timestamp":1437658200,"date":"2015-07-23","index":7402,"close":46.11,"high":46.23,"low":45.1,"open":45.27,"volume":33934000},{"timestamp":1437744600,"date":"2015-07-24","index":7403,"close":45.94,"high":46.32,"low":45.8,"open":45.91,"volume":32333200},{"timestamp":1438003800,"date":"2015-07-27","index":7404,"close":45.35,"high":46.01,"low":45.25,"open":45.94,"volume":39701400},{"timestamp":1438090200,"date":"2015-07-28","index":7405,"close":45.34,"high":45.64,"low":44.79,"open":45.58,"volume":34328900},{"timestamp":1438176600,"date":"2015-07-29","index":7406,"close":46.29,"high":46.78,"low":45.26,"open":45.4,"volume":40945900},{"timestamp":1438263000,"date":"2015-07-30","index":7407,"close":46.88,"high":47.4,"low":45.93,"open":46.26,"volume":39777900},{"timestamp":1438349400,"date":"2015-07-31","index":7408,"close":46.7,"high":47.37,"low":46.5,"open":47.29,"volume":31201500},{"timestamp":1438608600,"date":"2015-08-03","index":7409,"close":46.81,"high":47,"low":46.45,"open":46.98,"volume":24125900},{"timestamp":1438695000,"date":"2015-08-04","index":7410,"close":47.54,"high":47.71,"low":46.68,"open":46.75,"volume":33403900},{"timestamp":1438781400,"date":"2015-08-05","index":7411,"close":47.58,"high":48.41,"low":47.54,"open":47.98,"volume":26959700}]},{"date":"2015-04-23","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":7329,"close":41.48,"high":41.62,"low":41.25,"open":41.25,"volume":25723900},{"timestamp":1428672600,"date":"2015-04-10","index":7330,"close":41.72,"high":41.95,"low":41.41,"open":41.63,"volume":28022000},{"timestamp":1428931800,"date":"2015-04-13","index":7331,"close":41.76,"high":42.06,"low":41.39,"open":41.4,"volume":30276700},{"timestamp":1429018200,"date":"2015-04-14","index":7332,"close":41.65,"high":42.03,"low":41.39,"open":41.8,"volume":24244400},{"timestamp":1429104600,"date":"2015-04-15","index":7333,"close":42.26,"high":42.46,"low":41.68,"open":41.76,"volume":27343600},{"timestamp":1429191000,"date":"2015-04-16","index":7334,"close":42.16,"high":42.34,"low":41.82,"open":41.95,"volume":22509700},{"timestamp":1429277400,"date":"2015-04-17","index":7335,"close":41.62,"high":41.74,"low":41.16,"open":41.67,"volume":42387600},{"timestamp":1429536600,"date":"2015-04-20","index":7336,"close":42.91,"high":43.17,"low":41.68,"open":41.73,"volume":46057700},{"timestamp":1429623000,"date":"2015-04-21","index":7337,"close":42.64,"high":43.15,"low":42.53,"open":43,"volume":26013800},{"timestamp":1429709400,"date":"2015-04-22","index":7338,"close":42.99,"high":43.13,"low":42.55,"open":42.67,"volume":25064300},{"timestamp":1429795800,"date":"2015-04-23","index":7339,"close":43.34,"high":43.61,"low":42.8,"open":42.89,"volume":46309500}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":7340,"close":47.87,"high":48.14,"low":45.65,"open":45.66,"volume":130933700},{"timestamp":1430141400,"date":"2015-04-27","index":7341,"close":48.03,"high":48.13,"low":47.22,"open":47.23,"volume":59248200},{"timestamp":1430227800,"date":"2015-04-28","index":7342,"close":49.16,"high":49.21,"low":47.7,"open":47.78,"volume":60730800},{"timestamp":1430314200,"date":"2015-04-29","index":7343,"close":49.06,"high":49.31,"low":48.5,"open":48.72,"volume":47804600},{"timestamp":1430400600,"date":"2015-04-30","index":7344,"close":48.64,"high":49.54,"low":48.6,"open":48.7,"volume":64725500},{"timestamp":1430487000,"date":"2015-05-01","index":7345,"close":48.66,"high":48.88,"low":48.4,"open":48.58,"volume":38937300},{"timestamp":1430746200,"date":"2015-05-04","index":7346,"close":48.24,"high":48.87,"low":48.18,"open":48.37,"volume":34039500},{"timestamp":1430832600,"date":"2015-05-05","index":7347,"close":47.6,"high":48.16,"low":47.31,"open":47.82,"volume":50369200},{"timestamp":1430919000,"date":"2015-05-06","index":7348,"close":46.28,"high":47.77,"low":46.02,"open":47.57,"volume":52433000},{"timestamp":1431005400,"date":"2015-05-07","index":7349,"close":46.7,"high":47.09,"low":46.16,"open":46.27,"volume":32971700},{"timestamp":1431091800,"date":"2015-05-08","index":7350,"close":47.75,"high":47.98,"low":47.52,"open":47.55,"volume":35364900}]},{"date":"2015-01-26","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":7268,"close":47.19,"high":47.82,"low":46.9,"open":47.61,"volume":23944200},{"timestamp":1421073000,"date":"2015-01-12","index":7269,"close":46.6,"high":47.54,"low":46.36,"open":47.42,"volume":23651900},{"timestamp":1421159400,"date":"2015-01-13","index":7270,"close":46.36,"high":47.91,"low":46.06,"open":46.97,"volume":35270600},{"timestamp":1421245800,"date":"2015-01-14","index":7271,"close":45.96,"high":46.24,"low":45.62,"open":45.96,"volume":29719600},{"timestamp":1421332200,"date":"2015-01-15","index":7272,"close":45.48,"high":46.38,"low":45.41,"open":46.22,"volume":32750800},{"timestamp":1421418600,"date":"2015-01-16","index":7273,"close":46.24,"high":46.28,"low":45.17,"open":45.31,"volume":35695300},{"timestamp":1421764200,"date":"2015-01-20","index":7274,"close":46.39,"high":46.65,"low":45.57,"open":46.3,"volume":36161900},{"timestamp":1421850600,"date":"2015-01-21","index":7275,"close":45.92,"high":46.14,"low":45.48,"open":45.94,"volume":39081100},{"timestamp":1421937000,"date":"2015-01-22","index":7276,"close":47.13,"high":47.14,"low":46.08,"open":46.38,"volume":35898000},{"timestamp":1422023400,"date":"2015-01-23","index":7277,"close":47.18,"high":47.39,"low":46.8,"open":47.36,"volume":26211600},{"timestamp":1422282600,"date":"2015-01-26","index":7278,"close":47.01,"high":47.13,"low":46.24,"open":47,"volume":42525500}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":7279,"close":42.66,"high":43.2,"low":42.11,"open":42.95,"volume":169164000},{"timestamp":1422455400,"date":"2015-01-28","index":7280,"close":41.19,"high":42.79,"low":41.16,"open":42.74,"volume":84507100},{"timestamp":1422541800,"date":"2015-01-29","index":7281,"close":42.01,"high":42.12,"low":40.79,"open":40.93,"volume":63585300},{"timestamp":1422628200,"date":"2015-01-30","index":7282,"close":40.4,"high":41.58,"low":40.35,"open":41.55,"volume":78004900},{"timestamp":1422887400,"date":"2015-02-02","index":7283,"close":41.28,"high":41.37,"low":40.23,"open":40.59,"volume":50352500},{"timestamp":1422973800,"date":"2015-02-03","index":7284,"close":41.6,"high":41.93,"low":41.05,"open":41.63,"volume":52082400},{"timestamp":1423060200,"date":"2015-02-04","index":7285,"close":41.84,"high":42.21,"low":41.36,"open":41.94,"volume":41614800},{"timestamp":1423146600,"date":"2015-02-05","index":7286,"close":42.45,"high":42.64,"low":41.86,"open":42.22,"volume":36548200},{"timestamp":1423233000,"date":"2015-02-06","index":7287,"close":42.41,"high":42.79,"low":42.15,"open":42.68,"volume":34616600},{"timestamp":1423492200,"date":"2015-02-09","index":7288,"close":42.36,"high":42.74,"low":42.21,"open":42.24,"volume":31381100},{"timestamp":1423578600,"date":"2015-02-10","index":7289,"close":42.6,"high":42.77,"low":42.18,"open":42.74,"volume":29670700}]},{"date":"2014-10-23","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":7205,"close":45.85,"high":46.8,"low":45.74,"open":46.5,"volume":34422800},{"timestamp":1412947800,"date":"2014-10-10","index":7206,"close":44.03,"high":46.12,"low":43.95,"open":45.6,"volume":51978100},{"timestamp":1413207000,"date":"2014-10-13","index":7207,"close":43.65,"high":44.56,"low":43.49,"open":43.82,"volume":37100200},{"timestamp":1413293400,"date":"2014-10-14","index":7208,"close":43.73,"high":44.38,"low":43.56,"open":43.87,"volume":38115700},{"timestamp":1413379800,"date":"2014-10-15","index":7209,"close":43.22,"high":43.39,"low":42.1,"open":43,"volume":60218700},{"timestamp":1413466200,"date":"2014-10-16","index":7210,"close":42.74,"high":43.08,"low":42.22,"open":42.53,"volume":49040400},{"timestamp":1413552600,"date":"2014-10-17","index":7211,"close":43.63,"high":43.94,"low":42.79,"open":43.2,"volume":40683300},{"timestamp":1413811800,"date":"2014-10-20","index":7212,"close":44.08,"high":44.14,"low":42.81,"open":43.06,"volume":34527900},{"timestamp":1413898200,"date":"2014-10-21","index":7213,"close":44.88,"high":44.98,"low":44.19,"open":44.36,"volume":36433800},{"timestamp":1413984600,"date":"2014-10-22","index":7214,"close":44.38,"high":45.07,"low":44.23,"open":45,"volume":33570900},{"timestamp":1414071000,"date":"2014-10-23","index":7215,"close":45.02,"high":45.45,"low":44.53,"open":44.62,"volume":45451900}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":7216,"close":46.13,"high":46.9,"low":45.18,"open":46.83,"volume":61076700},{"timestamp":1414416600,"date":"2014-10-27","index":7217,"close":45.91,"high":46.1,"low":45.71,"open":45.71,"volume":30371300},{"timestamp":1414503000,"date":"2014-10-28","index":7218,"close":46.49,"high":46.5,"low":45.77,"open":45.86,"volume":29049800},{"timestamp":1414589400,"date":"2014-10-29","index":7219,"close":46.62,"high":46.7,"low":46.34,"open":46.44,"volume":30276100},{"timestamp":1414675800,"date":"2014-10-30","index":7220,"close":46.05,"high":46.32,"low":45.77,"open":46.32,"volume":30073900},{"timestamp":1414762200,"date":"2014-10-31","index":7221,"close":46.95,"high":46.97,"low":46.48,"open":46.94,"volume":35849700},{"timestamp":1415025000,"date":"2014-11-03","index":7222,"close":47.44,"high":47.46,"low":46.73,"open":46.89,"volume":23130400},{"timestamp":1415111400,"date":"2014-11-04","index":7223,"close":47.57,"high":47.73,"low":47.25,"open":47.3,"volume":21530800},{"timestamp":1415197800,"date":"2014-11-05","index":7224,"close":47.86,"high":47.9,"low":47.26,"open":47.8,"volume":22449600},{"timestamp":1415284200,"date":"2014-11-06","index":7225,"close":48.7,"high":48.86,"low":47.79,"open":47.86,"volume":33037800},{"timestamp":1415370600,"date":"2014-11-07","index":7226,"close":48.68,"high":48.92,"low":48.29,"open":48.92,"volume":28000600}]},{"date":"2014-07-22","estimated":0.6,"reported":0.55,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":7139,"close":41.78,"high":42,"low":41.61,"open":41.87,"volume":31218200},{"timestamp":1404912600,"date":"2014-07-09","index":7140,"close":41.67,"high":41.99,"low":41.53,"open":41.98,"volume":18445900},{"timestamp":1404999000,"date":"2014-07-10","index":7141,"close":41.69,"high":42,"low":41.05,"open":41.37,"volume":21854700},{"timestamp":1405085400,"date":"2014-07-11","index":7142,"close":42.09,"high":42.09,"low":41.48,"open":41.7,"volume":24083000},{"timestamp":1405344600,"date":"2014-07-14","index":7143,"close":42.14,"high":42.45,"low":42.04,"open":42.22,"volume":21881100},{"timestamp":1405431000,"date":"2014-07-15","index":7144,"close":42.45,"high":42.47,"low":42.03,"open":42.33,"volume":28748700},{"timestamp":1405517400,"date":"2014-07-16","index":7145,"close":44.08,"high":44.31,"low":42.48,"open":42.51,"volume":63318000},{"timestamp":1405603800,"date":"2014-07-17","index":7146,"close":44.53,"high":45.71,"low":44.25,"open":45.45,"volume":82180300},{"timestamp":1405690200,"date":"2014-07-18","index":7147,"close":44.69,"high":44.84,"low":44.25,"open":44.65,"volume":43407500},{"timestamp":1405949400,"date":"2014-07-21","index":7148,"close":44.84,"high":45.16,"low":44.22,"open":44.56,"volume":37604400},{"timestamp":1406035800,"date":"2014-07-22","index":7149,"close":44.83,"high":45.15,"low":44.59,"open":45,"volume":43095800}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":7150,"close":44.87,"high":45.45,"low":44.62,"open":45.45,"volume":52362900},{"timestamp":1406208600,"date":"2014-07-24","index":7151,"close":44.4,"high":45,"low":44.32,"open":44.93,"volume":30725300},{"timestamp":1406295000,"date":"2014-07-25","index":7152,"close":44.5,"high":44.66,"low":44.3,"open":44.3,"volume":26737700},{"timestamp":1406554200,"date":"2014-07-28","index":7153,"close":43.97,"high":44.51,"low":43.93,"open":44.36,"volume":29684200},{"timestamp":1406640600,"date":"2014-07-29","index":7154,"close":43.89,"high":44.09,"low":43.64,"open":43.91,"volume":27763100},{"timestamp":1406727000,"date":"2014-07-30","index":7155,"close":43.58,"high":44.1,"low":43.29,"open":44.07,"volume":31921400},{"timestamp":1406813400,"date":"2014-07-31","index":7156,"close":43.16,"high":43.69,"low":43.08,"open":43.38,"volume":31537500},{"timestamp":1406899800,"date":"2014-08-01","index":7157,"close":42.86,"high":43.25,"low":42.6,"open":43.21,"volume":31170300},{"timestamp":1407159000,"date":"2014-08-04","index":7158,"close":43.37,"high":43.47,"low":42.81,"open":42.97,"volume":34277400},{"timestamp":1407245400,"date":"2014-08-05","index":7159,"close":43.08,"high":43.46,"low":42.83,"open":43.31,"volume":26266400},{"timestamp":1407331800,"date":"2014-08-06","index":7160,"close":42.74,"high":43.17,"low":42.21,"open":42.74,"volume":24634000}]},{"date":"2014-04-24","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":7078,"close":40.47,"high":40.55,"low":39.88,"open":39.93,"volume":27398700},{"timestamp":1397136600,"date":"2014-04-10","index":7079,"close":39.36,"high":40.69,"low":39.09,"open":40.44,"volume":45960800},{"timestamp":1397223000,"date":"2014-04-11","index":7080,"close":39.21,"high":39.79,"low":39,"open":39,"volume":34330200},{"timestamp":1397482200,"date":"2014-04-14","index":7081,"close":39.18,"high":39.41,"low":38.9,"open":39.11,"volume":32006600},{"timestamp":1397568600,"date":"2014-04-15","index":7082,"close":39.75,"high":39.96,"low":39.05,"open":39.34,"volume":33968700},{"timestamp":1397655000,"date":"2014-04-16","index":7083,"close":40.4,"high":40.42,"low":39.91,"open":40.06,"volume":30615800},{"timestamp":1397741400,"date":"2014-04-17","index":7084,"close":40.01,"high":40.2,"low":39.51,"open":40.01,"volume":36688400},{"timestamp":1398087000,"date":"2014-04-21","index":7085,"close":39.94,"high":40.15,"low":39.79,"open":40.13,"volume":22221200},{"timestamp":1398173400,"date":"2014-04-22","index":7086,"close":39.99,"high":40.14,"low":39.83,"open":39.96,"volume":27056700},{"timestamp":1398259800,"date":"2014-04-23","index":7087,"close":39.69,"high":39.99,"low":39.47,"open":39.99,"volume":24602800},{"timestamp":1398346200,"date":"2014-04-24","index":7088,"close":39.86,"high":39.97,"low":39.3,"open":39.74,"volume":42381600}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":7089,"close":39.91,"high":40.68,"low":39.75,"open":40.29,"volume":56876800},{"timestamp":1398691800,"date":"2014-04-28","index":7090,"close":40.87,"high":41.29,"low":40.09,"open":40.14,"volume":50610200},{"timestamp":1398778200,"date":"2014-04-29","index":7091,"close":40.51,"high":41.19,"low":40.39,"open":41.1,"volume":29636200},{"timestamp":1398864600,"date":"2014-04-30","index":7092,"close":40.4,"high":40.5,"low":40.17,"open":40.4,"volume":35458700},{"timestamp":1398951000,"date":"2014-05-01","index":7093,"close":40,"high":40.36,"low":39.95,"open":40.24,"volume":28787400},{"timestamp":1399037400,"date":"2014-05-02","index":7094,"close":39.69,"high":40.34,"low":39.66,"open":40.31,"volume":43416600},{"timestamp":1399296600,"date":"2014-05-05","index":7095,"close":39.43,"high":39.64,"low":39.3,"open":39.52,"volume":22460900},{"timestamp":1399383000,"date":"2014-05-06","index":7096,"close":39.06,"high":39.35,"low":38.95,"open":39.29,"volume":27112400},{"timestamp":1399469400,"date":"2014-05-07","index":7097,"close":39.42,"high":39.51,"low":38.51,"open":39.22,"volume":41744500},{"timestamp":1399555800,"date":"2014-05-08","index":7098,"close":39.64,"high":39.9,"low":38.97,"open":39.34,"volume":32120400},{"timestamp":1399642200,"date":"2014-05-09","index":7099,"close":39.54,"high":39.85,"low":39.37,"open":39.54,"volume":29647600}]},{"date":"2014-01-23","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":7015,"close":35.76,"high":36.14,"low":35.58,"open":36,"volume":59971700},{"timestamp":1389277800,"date":"2014-01-09","index":7016,"close":35.53,"high":35.91,"low":35.4,"open":35.88,"volume":36516300},{"timestamp":1389364200,"date":"2014-01-10","index":7017,"close":36.04,"high":36.15,"low":35.75,"open":35.9,"volume":40548800},{"timestamp":1389623400,"date":"2014-01-13","index":7018,"close":34.98,"high":36.02,"low":34.83,"open":35.99,"volume":45901900},{"timestamp":1389709800,"date":"2014-01-14","index":7019,"close":35.78,"high":35.88,"low":34.63,"open":34.73,"volume":41623300},{"timestamp":1389796200,"date":"2014-01-15","index":7020,"close":36.76,"high":36.79,"low":35.85,"open":35.9,"volume":44812600},{"timestamp":1389882600,"date":"2014-01-16","index":7021,"close":36.89,"high":37,"low":36.31,"open":36.69,"volume":38018700},{"timestamp":1389969000,"date":"2014-01-17","index":7022,"close":36.38,"high":36.83,"low":36.15,"open":36.83,"volume":46267500},{"timestamp":1390314600,"date":"2014-01-21","index":7023,"close":36.17,"high":36.82,"low":36.06,"open":36.82,"volume":31567300},{"timestamp":1390401000,"date":"2014-01-22","index":7024,"close":35.93,"high":36.32,"low":35.75,"open":36.26,"volume":21904300},{"timestamp":1390487400,"date":"2014-01-23","index":7025,"close":36.06,"high":36.13,"low":35.52,"open":36.09,"volume":43954000}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":7026,"close":36.81,"high":37.55,"low":36.53,"open":37.45,"volume":76395500},{"timestamp":1390833000,"date":"2014-01-27","index":7027,"close":36.03,"high":36.89,"low":35.98,"open":36.87,"volume":44420800},{"timestamp":1390919400,"date":"2014-01-28","index":7028,"close":36.27,"high":36.39,"low":35.75,"open":36.12,"volume":36205500},{"timestamp":1391005800,"date":"2014-01-29","index":7029,"close":36.66,"high":36.88,"low":35.9,"open":35.98,"volume":52745900},{"timestamp":1391092200,"date":"2014-01-30","index":7030,"close":36.86,"high":36.88,"low":36.23,"open":36.79,"volume":35036300},{"timestamp":1391178600,"date":"2014-01-31","index":7031,"close":37.84,"high":37.89,"low":36.56,"open":36.95,"volume":93162300},{"timestamp":1391437800,"date":"2014-02-03","index":7032,"close":36.48,"high":37.99,"low":36.43,"open":37.74,"volume":64063100},{"timestamp":1391524200,"date":"2014-02-04","index":7033,"close":36.35,"high":37.19,"low":36.25,"open":36.97,"volume":54697900},{"timestamp":1391610600,"date":"2014-02-05","index":7034,"close":35.82,"high":36.47,"low":35.8,"open":36.29,"volume":55814400},{"timestamp":1391697000,"date":"2014-02-06","index":7035,"close":36.18,"high":36.25,"low":35.69,"open":35.8,"volume":35351800},{"timestamp":1391783400,"date":"2014-02-07","index":7036,"close":36.56,"high":36.59,"low":36.01,"open":36.32,"volume":33260500}]},{"date":"2013-10-24","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":6954,"close":33.76,"high":33.89,"low":33.26,"open":33.31,"volume":42875100},{"timestamp":1381498200,"date":"2013-10-11","index":6955,"close":34.13,"high":34.14,"low":33.68,"open":33.68,"volume":30033300},{"timestamp":1381757400,"date":"2013-10-14","index":6956,"close":34.45,"high":34.5,"low":33.78,"open":33.9,"volume":27757900},{"timestamp":1381843800,"date":"2013-10-15","index":6957,"close":34.49,"high":34.99,"low":34.47,"open":34.67,"volume":47097800},{"timestamp":1381930200,"date":"2013-10-16","index":6958,"close":34.64,"high":34.9,"low":34.56,"open":34.6,"volume":35111600},{"timestamp":1382016600,"date":"2013-10-17","index":6959,"close":34.92,"high":34.99,"low":34.37,"open":34.45,"volume":31359200},{"timestamp":1382103000,"date":"2013-10-18","index":6960,"close":34.96,"high":34.99,"low":34.33,"open":34.82,"volume":41811700},{"timestamp":1382362200,"date":"2013-10-21","index":6961,"close":34.99,"high":35.2,"low":34.91,"open":34.98,"volume":27433500},{"timestamp":1382448600,"date":"2013-10-22","index":6962,"close":34.58,"high":35.1,"low":34.52,"open":35.02,"volume":40438500},{"timestamp":1382535000,"date":"2013-10-23","index":6963,"close":33.76,"high":34.49,"low":33.67,"open":34.35,"volume":58600500},{"timestamp":1382621400,"date":"2013-10-24","index":6964,"close":33.72,"high":34.1,"low":33.57,"open":33.82,"volume":53209700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":6965,"close":35.73,"high":36.29,"low":35.47,"open":35.88,"volume":113494000},{"timestamp":1382967000,"date":"2013-10-28","index":6966,"close":35.57,"high":35.73,"low":35.27,"open":35.61,"volume":38383600},{"timestamp":1383053400,"date":"2013-10-29","index":6967,"close":35.52,"high":35.72,"low":35.26,"open":35.63,"volume":31702200},{"timestamp":1383139800,"date":"2013-10-30","index":6968,"close":35.54,"high":35.79,"low":35.43,"open":35.53,"volume":36997700},{"timestamp":1383226200,"date":"2013-10-31","index":6969,"close":35.41,"high":35.69,"low":35.34,"open":35.66,"volume":41682300},{"timestamp":1383312600,"date":"2013-11-01","index":6970,"close":35.53,"high":35.69,"low":35.39,"open":35.67,"volume":40264600},{"timestamp":1383575400,"date":"2013-11-04","index":6971,"close":35.94,"high":35.98,"low":35.55,"open":35.59,"volume":28060700},{"timestamp":1383661800,"date":"2013-11-05","index":6972,"close":36.64,"high":36.71,"low":35.77,"open":35.79,"volume":51681900},{"timestamp":1383748200,"date":"2013-11-06","index":6973,"close":38.18,"high":38.22,"low":37.06,"open":37.24,"volume":88948800},{"timestamp":1383834600,"date":"2013-11-07","index":6974,"close":37.5,"high":38.01,"low":37.43,"open":37.96,"volume":60437400},{"timestamp":1383921000,"date":"2013-11-08","index":6975,"close":37.78,"high":37.78,"low":37.34,"open":37.67,"volume":36737800}]},{"date":"2013-07-18","estimated":0.75,"reported":0.66,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":6885,"close":34.01,"high":34.37,"low":33.6,"open":33.66,"volume":15994400},{"timestamp":1373031000,"date":"2013-07-05","index":6886,"close":34.21,"high":34.24,"low":33.58,"open":34.09,"volume":26085900},{"timestamp":1373290200,"date":"2013-07-08","index":6887,"close":34.33,"high":34.59,"low":33.98,"open":34.35,"volume":32396900},{"timestamp":1373376600,"date":"2013-07-09","index":6888,"close":34.35,"high":34.6,"low":34.14,"open":34.58,"volume":25318500},{"timestamp":1373463000,"date":"2013-07-10","index":6889,"close":34.7,"high":34.81,"low":34.32,"open":34.34,"volume":29658800},{"timestamp":1373549400,"date":"2013-07-11","index":6890,"close":35.69,"high":35.77,"low":34.9,"open":35,"volume":53638300},{"timestamp":1373635800,"date":"2013-07-12","index":6891,"close":35.67,"high":35.73,"low":35.28,"open":35.58,"volume":35501200},{"timestamp":1373895000,"date":"2013-07-15","index":6892,"close":36.17,"high":36.22,"low":35.58,"open":35.66,"volume":34142600},{"timestamp":1373981400,"date":"2013-07-16","index":6893,"close":36.27,"high":36.43,"low":35.96,"open":36.01,"volume":36378500},{"timestamp":1374067800,"date":"2013-07-17","index":6894,"close":35.74,"high":36.39,"low":35.49,"open":36.34,"volume":37285100},{"timestamp":1374154200,"date":"2013-07-18","index":6895,"close":35.44,"high":35.89,"low":35.22,"open":35.72,"volume":49547100}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":6896,"close":31.4,"high":32.67,"low":31.02,"open":32.4,"volume":248428500},{"timestamp":1374499800,"date":"2013-07-22","index":6897,"close":32.01,"high":32.01,"low":31.6,"open":31.7,"volume":79040700},{"timestamp":1374586200,"date":"2013-07-23","index":6898,"close":31.82,"high":32.04,"low":31.71,"open":31.91,"volume":65810400},{"timestamp":1374672600,"date":"2013-07-24","index":6899,"close":31.96,"high":32.19,"low":31.89,"open":32.04,"volume":52803100},{"timestamp":1374759000,"date":"2013-07-25","index":6900,"close":31.39,"high":31.65,"low":31.25,"open":31.62,"volume":63213000},{"timestamp":1374845400,"date":"2013-07-26","index":6901,"close":31.62,"high":31.62,"low":31.21,"open":31.26,"volume":38633600},{"timestamp":1375104600,"date":"2013-07-29","index":6902,"close":31.54,"high":31.6,"low":31.4,"open":31.47,"volume":28870700},{"timestamp":1375191000,"date":"2013-07-30","index":6903,"close":31.85,"high":32.12,"low":31.55,"open":31.78,"volume":45799500},{"timestamp":1375277400,"date":"2013-07-31","index":6904,"close":31.84,"high":32.05,"low":31.71,"open":31.97,"volume":43898400},{"timestamp":1375363800,"date":"2013-08-01","index":6905,"close":31.67,"high":32.09,"low":31.6,"open":32.06,"volume":42557900},{"timestamp":1375450200,"date":"2013-08-02","index":6906,"close":31.89,"high":31.9,"low":31.57,"open":31.69,"volume":29199900}]},{"date":"2013-04-18","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":6822,"close":28.6,"high":28.61,"low":28.27,"open":28.39,"volume":45263200},{"timestamp":1365168600,"date":"2013-04-05","index":6823,"close":28.7,"high":28.78,"low":28.11,"open":28.22,"volume":50927300},{"timestamp":1365427800,"date":"2013-04-08","index":6824,"close":28.59,"high":28.73,"low":28.47,"open":28.73,"volume":34759500},{"timestamp":1365514200,"date":"2013-04-09","index":6825,"close":29.61,"high":29.82,"low":28.68,"open":28.73,"volume":77733800},{"timestamp":1365600600,"date":"2013-04-10","index":6826,"close":30.28,"high":30.32,"low":29.52,"open":29.57,"volume":71116700},{"timestamp":1365687000,"date":"2013-04-11","index":6827,"close":28.94,"high":29.2,"low":28.73,"open":29.1,"volume":130923200},{"timestamp":1365773400,"date":"2013-04-12","index":6828,"close":28.79,"high":29.02,"low":28.66,"open":28.85,"volume":62886300},{"timestamp":1366032600,"date":"2013-04-15","index":6829,"close":28.69,"high":28.98,"low":28.51,"open":28.65,"volume":56332900},{"timestamp":1366119000,"date":"2013-04-16","index":6830,"close":28.97,"high":29.14,"low":28.7,"open":28.9,"volume":52797300},{"timestamp":1366205400,"date":"2013-04-17","index":6831,"close":28.83,"high":29.04,"low":28.6,"open":28.85,"volume":52840700},{"timestamp":1366291800,"date":"2013-04-18","index":6832,"close":28.79,"high":28.98,"low":28.5,"open":28.95,"volume":56906600}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":6833,"close":29.77,"high":30.24,"low":29.61,"open":29.62,"volume":99790700},{"timestamp":1366637400,"date":"2013-04-22","index":6834,"close":30.83,"high":31.18,"low":30.27,"open":30.3,"volume":137904000},{"timestamp":1366723800,"date":"2013-04-23","index":6835,"close":30.6,"high":30.9,"low":30.38,"open":30.7,"volume":59126900},{"timestamp":1366810200,"date":"2013-04-24","index":6836,"close":31.76,"high":31.92,"low":30.6,"open":30.62,"volume":90946600},{"timestamp":1366896600,"date":"2013-04-25","index":6837,"close":31.94,"high":32.84,"low":31.54,"open":31.71,"volume":110700200},{"timestamp":1366983000,"date":"2013-04-26","index":6838,"close":31.79,"high":31.98,"low":31.45,"open":31.9,"volume":47799300},{"timestamp":1367242200,"date":"2013-04-29","index":6839,"close":32.61,"high":32.68,"low":31.77,"open":31.8,"volume":59116400},{"timestamp":1367328600,"date":"2013-04-30","index":6840,"close":33.1,"high":33.11,"low":32.28,"open":32.56,"volume":75165200},{"timestamp":1367415000,"date":"2013-05-01","index":6841,"close":32.72,"high":33.08,"low":32.6,"open":32.93,"volume":54330900},{"timestamp":1367501400,"date":"2013-05-02","index":6842,"close":33.16,"high":33.17,"low":32.39,"open":32.63,"volume":46059500},{"timestamp":1367587800,"date":"2013-05-03","index":6843,"close":33.49,"high":33.52,"low":33.08,"open":33.23,"volume":46784600}]},{"date":"2013-01-24","estimated":0.75,"reported":0.76,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":6764,"close":26.7,"high":26.75,"low":26.56,"open":26.72,"volume":49047900},{"timestamp":1357828200,"date":"2013-01-10","index":6765,"close":26.46,"high":26.98,"low":26.29,"open":26.65,"volume":71431300},{"timestamp":1357914600,"date":"2013-01-11","index":6766,"close":26.83,"high":26.93,"low":26.28,"open":26.49,"volume":55512100},{"timestamp":1358173800,"date":"2013-01-14","index":6767,"close":26.89,"high":27.08,"low":26.76,"open":26.9,"volume":48324400},{"timestamp":1358260200,"date":"2013-01-15","index":6768,"close":27.21,"high":27.29,"low":26.83,"open":26.83,"volume":48244500},{"timestamp":1358346600,"date":"2013-01-16","index":6769,"close":27.04,"high":27.23,"low":27.01,"open":27.15,"volume":41077400},{"timestamp":1358433000,"date":"2013-01-17","index":6770,"close":27.25,"high":27.47,"low":27.06,"open":27.19,"volume":51685900},{"timestamp":1358519400,"date":"2013-01-18","index":6771,"close":27.25,"high":27.29,"low":27.04,"open":27.1,"volume":52167700},{"timestamp":1358865000,"date":"2013-01-22","index":6772,"close":27.15,"high":27.45,"low":27,"open":27.3,"volume":58650600},{"timestamp":1358951400,"date":"2013-01-23","index":6773,"close":27.61,"high":27.64,"low":27.2,"open":27.2,"volume":50387700},{"timestamp":1359037800,"date":"2013-01-24","index":6774,"close":27.63,"high":28.07,"low":27.47,"open":27.7,"volume":101739300}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":6775,"close":27.88,"high":28.23,"low":27.39,"open":27.58,"volume":81847700},{"timestamp":1359383400,"date":"2013-01-28","index":6776,"close":27.91,"high":28.23,"low":27.76,"open":28.01,"volume":56056500},{"timestamp":1359469800,"date":"2013-01-29","index":6777,"close":28.01,"high":28.13,"low":27.6,"open":27.82,"volume":49242600},{"timestamp":1359556200,"date":"2013-01-30","index":6778,"close":27.85,"high":28.19,"low":27.76,"open":28.01,"volume":43580500},{"timestamp":1359642600,"date":"2013-01-31","index":6779,"close":27.45,"high":27.97,"low":27.4,"open":27.79,"volume":50530000},{"timestamp":1359729000,"date":"2013-02-01","index":6780,"close":27.93,"high":28.05,"low":27.55,"open":27.67,"volume":55565900},{"timestamp":1359988200,"date":"2013-02-04","index":6781,"close":27.44,"high":28.02,"low":27.42,"open":27.87,"volume":50540000},{"timestamp":1360074600,"date":"2013-02-05","index":6782,"close":27.5,"high":27.66,"low":27.36,"open":27.62,"volume":35410400},{"timestamp":1360161000,"date":"2013-02-06","index":6783,"close":27.34,"high":27.54,"low":27.25,"open":27.38,"volume":41889600},{"timestamp":1360247400,"date":"2013-02-07","index":6784,"close":27.28,"high":27.39,"low":27.1,"open":27.35,"volume":38028300},{"timestamp":1360333800,"date":"2013-02-08","index":6785,"close":27.55,"high":27.71,"low":27.31,"open":27.35,"volume":33318500}]},{"date":"2012-10-18","estimated":0.56,"reported":0.53,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":6700,"close":30.03,"high":30.03,"low":29.57,"open":29.97,"volume":43634900},{"timestamp":1349443800,"date":"2012-10-05","index":6701,"close":29.85,"high":30.25,"low":29.74,"open":30.23,"volume":41133900},{"timestamp":1349703000,"date":"2012-10-08","index":6702,"close":29.78,"high":29.92,"low":29.55,"open":29.64,"volume":29752000},{"timestamp":1349789400,"date":"2012-10-09","index":6703,"close":29.28,"high":29.74,"low":29.18,"open":29.68,"volume":45121100},{"timestamp":1349875800,"date":"2012-10-10","index":6704,"close":28.98,"high":29.31,"low":28.95,"open":29.15,"volume":47227100},{"timestamp":1349962200,"date":"2012-10-11","index":6705,"close":28.95,"high":29.25,"low":28.87,"open":29.22,"volume":41488500},{"timestamp":1350048600,"date":"2012-10-12","index":6706,"close":29.2,"high":29.32,"low":28.8,"open":28.97,"volume":46464700},{"timestamp":1350307800,"date":"2012-10-15","index":6707,"close":29.51,"high":29.72,"low":29.25,"open":29.37,"volume":42440200},{"timestamp":1350394200,"date":"2012-10-16","index":6708,"close":29.49,"high":29.74,"low":29.32,"open":29.45,"volume":47739400},{"timestamp":1350480600,"date":"2012-10-17","index":6709,"close":29.59,"high":29.64,"low":29.09,"open":29.3,"volume":44206100},{"timestamp":1350567000,"date":"2012-10-18","index":6710,"close":29.5,"high":29.73,"low":29.26,"open":29.65,"volume":59238500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":6711,"close":28.64,"high":29.08,"low":28.5,"open":29.05,"volume":90470800},{"timestamp":1350912600,"date":"2012-10-22","index":6712,"close":28,"high":28.83,"low":27.83,"open":28.73,"volume":83374000},{"timestamp":1350999000,"date":"2012-10-23","index":6713,"close":28.05,"high":28.2,"low":27.76,"open":27.77,"volume":64414800},{"timestamp":1351085400,"date":"2012-10-24","index":6714,"close":27.9,"high":28.2,"low":27.87,"open":28.16,"volume":53320400},{"timestamp":1351171800,"date":"2012-10-25","index":6715,"close":27.88,"high":28.2,"low":27.86,"open":28.19,"volume":54084300},{"timestamp":1351258200,"date":"2012-10-26","index":6716,"close":28.21,"high":28.34,"low":27.84,"open":27.86,"volume":57790000},{"timestamp":1351690200,"date":"2012-10-31","index":6717,"close":28.54,"high":28.88,"low":28.5,"open":28.55,"volume":69464100},{"timestamp":1351776600,"date":"2012-11-01","index":6718,"close":29.52,"high":29.56,"low":28.82,"open":28.84,"volume":72047900},{"timestamp":1351863000,"date":"2012-11-02","index":6719,"close":29.5,"high":29.77,"low":29.33,"open":29.59,"volume":57131600},{"timestamp":1352125800,"date":"2012-11-05","index":6720,"close":29.63,"high":29.74,"low":29.33,"open":29.62,"volume":38070800},{"timestamp":1352212200,"date":"2012-11-06","index":6721,"close":29.86,"high":30.2,"low":29.61,"open":29.82,"volume":43401500}]},{"date":"2012-07-19","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6636,"close":30.7,"high":30.78,"low":30.38,"open":30.59,"volume":28801900},{"timestamp":1341581400,"date":"2012-07-06","index":6637,"close":30.19,"high":30.7,"low":29.95,"open":30.61,"volume":38294800},{"timestamp":1341840600,"date":"2012-07-09","index":6638,"close":30,"high":30.23,"low":29.78,"open":30.12,"volume":30680800},{"timestamp":1341927000,"date":"2012-07-10","index":6639,"close":29.74,"high":30.22,"low":29.51,"open":30.08,"volume":37534100},{"timestamp":1342013400,"date":"2012-07-11","index":6640,"close":29.3,"high":29.74,"low":29.11,"open":29.71,"volume":39184900},{"timestamp":1342099800,"date":"2012-07-12","index":6641,"close":28.63,"high":29.18,"low":28.54,"open":29.15,"volume":63523600},{"timestamp":1342186200,"date":"2012-07-13","index":6642,"close":29.39,"high":29.48,"low":28.72,"open":28.76,"volume":39085000},{"timestamp":1342445400,"date":"2012-07-16","index":6643,"close":29.44,"high":29.53,"low":29.04,"open":29.48,"volume":27900600},{"timestamp":1342531800,"date":"2012-07-17","index":6644,"close":29.66,"high":29.86,"low":29.2,"open":29.64,"volume":33771300},{"timestamp":1342618200,"date":"2012-07-18","index":6645,"close":30.45,"high":30.45,"low":29.46,"open":29.6,"volume":41090400},{"timestamp":1342704600,"date":"2012-07-19","index":6646,"close":30.67,"high":30.8,"low":30.38,"open":30.51,"volume":46663200}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":6647,"close":30.12,"high":31.05,"low":30.05,"open":31,"volume":64021700},{"timestamp":1343050200,"date":"2012-07-23","index":6648,"close":29.28,"high":29.58,"low":29.01,"open":29.57,"volume":55151900},{"timestamp":1343136600,"date":"2012-07-24","index":6649,"close":29.15,"high":29.36,"low":28.9,"open":29.24,"volume":47723300},{"timestamp":1343223000,"date":"2012-07-25","index":6650,"close":28.83,"high":29.33,"low":28.78,"open":29.24,"volume":45579500},{"timestamp":1343309400,"date":"2012-07-26","index":6651,"close":29.16,"high":29.5,"low":29.09,"open":29.23,"volume":45301400},{"timestamp":1343395800,"date":"2012-07-27","index":6652,"close":29.76,"high":29.85,"low":29.18,"open":29.48,"volume":44242600},{"timestamp":1343655000,"date":"2012-07-30","index":6653,"close":29.64,"high":29.82,"low":29.46,"open":29.75,"volume":28905000},{"timestamp":1343741400,"date":"2012-07-31","index":6654,"close":29.47,"high":29.71,"low":29.33,"open":29.48,"volume":37620900},{"timestamp":1343827800,"date":"2012-08-01","index":6655,"close":29.41,"high":29.65,"low":29.21,"open":29.59,"volume":31721800},{"timestamp":1343914200,"date":"2012-08-02","index":6656,"close":29.19,"high":29.53,"low":28.97,"open":29.21,"volume":39520500},{"timestamp":1344000600,"date":"2012-08-03","index":6657,"close":29.75,"high":29.94,"low":29.48,"open":29.53,"volume":35859400}]},{"date":"2012-04-19","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6573,"close":31.21,"high":31.69,"low":31.05,"open":31.66,"volume":49455900},{"timestamp":1333632600,"date":"2012-04-05","index":6574,"close":31.52,"high":31.63,"low":31.05,"open":31.15,"volume":50368600},{"timestamp":1333978200,"date":"2012-04-09","index":6575,"close":31.1,"high":31.4,"low":30.97,"open":31.22,"volume":31056400},{"timestamp":1334064600,"date":"2012-04-10","index":6576,"close":30.47,"high":31.19,"low":30.3,"open":31.06,"volume":54131300},{"timestamp":1334151000,"date":"2012-04-11","index":6577,"close":30.35,"high":30.53,"low":30.23,"open":30.43,"volume":43014000},{"timestamp":1334237400,"date":"2012-04-12","index":6578,"close":30.98,"high":31.04,"low":30.42,"open":30.48,"volume":38304000},{"timestamp":1334323800,"date":"2012-04-13","index":6579,"close":30.81,"high":31.16,"low":30.72,"open":30.89,"volume":39749200},{"timestamp":1334583000,"date":"2012-04-16","index":6580,"close":31.08,"high":31.19,"low":30.77,"open":30.99,"volume":38124800},{"timestamp":1334669400,"date":"2012-04-17","index":6581,"close":31.44,"high":31.61,"low":31.2,"open":31.27,"volume":34361500},{"timestamp":1334755800,"date":"2012-04-18","index":6582,"close":31.14,"high":31.31,"low":31.04,"open":31.28,"volume":40552900},{"timestamp":1334842200,"date":"2012-04-19","index":6583,"close":31.01,"high":31.68,"low":30.94,"open":31.13,"volume":54781200}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6584,"close":32.42,"high":32.89,"low":32.05,"open":32.15,"volume":106045000},{"timestamp":1335187800,"date":"2012-04-23","index":6585,"close":32.12,"high":32.5,"low":32.03,"open":32.31,"volume":61398200},{"timestamp":1335274200,"date":"2012-04-24","index":6586,"close":31.92,"high":32.52,"low":31.83,"open":32.21,"volume":40871100},{"timestamp":1335360600,"date":"2012-04-25","index":6587,"close":32.2,"high":32.32,"low":31.87,"open":31.92,"volume":62495500},{"timestamp":1335447000,"date":"2012-04-26","index":6588,"close":32.11,"high":32.23,"low":31.92,"open":32.12,"volume":40308100},{"timestamp":1335533400,"date":"2012-04-27","index":6589,"close":31.98,"high":32.22,"low":31.88,"open":32.12,"volume":41419100},{"timestamp":1335792600,"date":"2012-04-30","index":6590,"close":32.02,"high":32.11,"low":31.92,"open":31.98,"volume":35697200},{"timestamp":1335879000,"date":"2012-05-01","index":6591,"close":32.01,"high":32.34,"low":31.95,"open":32.05,"volume":43832300},{"timestamp":1335965400,"date":"2012-05-02","index":6592,"close":31.8,"high":31.93,"low":31.64,"open":31.85,"volume":37385300},{"timestamp":1336051800,"date":"2012-05-03","index":6593,"close":31.76,"high":31.9,"low":31.61,"open":31.88,"volume":31501300},{"timestamp":1336138200,"date":"2012-05-04","index":6594,"close":30.98,"high":31.57,"low":30.92,"open":31.45,"volume":57927200}]},{"date":"2012-01-19","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6510,"close":27.4,"high":27.47,"low":26.78,"open":26.82,"volume":80516100},{"timestamp":1325773800,"date":"2012-01-05","index":6511,"close":27.68,"high":27.73,"low":27.29,"open":27.38,"volume":56081400},{"timestamp":1325860200,"date":"2012-01-06","index":6512,"close":28.11,"high":28.19,"low":27.53,"open":27.53,"volume":99455500},{"timestamp":1326119400,"date":"2012-01-09","index":6513,"close":27.74,"high":28.1,"low":27.72,"open":28.05,"volume":59706800},{"timestamp":1326205800,"date":"2012-01-10","index":6514,"close":27.84,"high":28.15,"low":27.75,"open":27.93,"volume":60014400},{"timestamp":1326292200,"date":"2012-01-11","index":6515,"close":27.72,"high":27.98,"low":27.37,"open":27.43,"volume":65582400},{"timestamp":1326378600,"date":"2012-01-12","index":6516,"close":28,"high":28.02,"low":27.65,"open":27.87,"volume":49370800},{"timestamp":1326465000,"date":"2012-01-13","index":6517,"close":28.25,"high":28.25,"low":27.79,"open":27.93,"volume":60196100},{"timestamp":1326810600,"date":"2012-01-17","index":6518,"close":28.26,"high":28.65,"low":28.17,"open":28.4,"volume":72395300},{"timestamp":1326897000,"date":"2012-01-18","index":6519,"close":28.23,"high":28.4,"low":27.97,"open":28.31,"volume":64860600},{"timestamp":1326983400,"date":"2012-01-19","index":6520,"close":28.12,"high":28.44,"low":28.03,"open":28.16,"volume":74053500}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6521,"close":29.71,"high":29.74,"low":28.75,"open":28.82,"volume":165902900},{"timestamp":1327329000,"date":"2012-01-23","index":6522,"close":29.73,"high":29.95,"low":29.35,"open":29.55,"volume":76078100},{"timestamp":1327415400,"date":"2012-01-24","index":6523,"close":29.34,"high":29.57,"low":29.18,"open":29.47,"volume":51703300},{"timestamp":1327501800,"date":"2012-01-25","index":6524,"close":29.56,"high":29.65,"low":29.07,"open":29.07,"volume":59231700},{"timestamp":1327588200,"date":"2012-01-26","index":6525,"close":29.5,"high":29.7,"low":29.4,"open":29.61,"volume":49102800},{"timestamp":1327674600,"date":"2012-01-27","index":6526,"close":29.23,"high":29.53,"low":29.17,"open":29.45,"volume":44187700},{"timestamp":1327933800,"date":"2012-01-30","index":6527,"close":29.61,"high":29.62,"low":28.83,"open":28.97,"volume":51114800},{"timestamp":1328020200,"date":"2012-01-31","index":6528,"close":29.53,"high":29.7,"low":29.23,"open":29.66,"volume":50572400},{"timestamp":1328106600,"date":"2012-02-01","index":6529,"close":29.89,"high":30.05,"low":29.76,"open":29.79,"volume":67409900},{"timestamp":1328193000,"date":"2012-02-02","index":6530,"close":29.95,"high":30.17,"low":29.71,"open":29.9,"volume":52223300},{"timestamp":1328279400,"date":"2012-02-03","index":6531,"close":30.24,"high":30.4,"low":30.09,"open":30.14,"volume":41838500}]},{"date":"2011-10-20","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":6449,"close":26.34,"high":26.4,"low":25.7,"open":25.9,"volume":55111400},{"timestamp":1317994200,"date":"2011-10-07","index":6450,"close":26.25,"high":26.51,"low":26.2,"open":26.34,"volume":52741600},{"timestamp":1318253400,"date":"2011-10-10","index":6451,"close":26.94,"high":26.97,"low":26.47,"open":26.58,"volume":41815300},{"timestamp":1318339800,"date":"2011-10-11","index":6452,"close":27,"high":27.07,"low":26.72,"open":26.86,"volume":38826200},{"timestamp":1318426200,"date":"2011-10-12","index":6453,"close":26.96,"high":27.31,"low":26.9,"open":27.18,"volume":52489800},{"timestamp":1318512600,"date":"2011-10-13","index":6454,"close":27.18,"high":27.2,"low":26.62,"open":26.76,"volume":43823500},{"timestamp":1318599000,"date":"2011-10-14","index":6455,"close":27.27,"high":27.5,"low":27.02,"open":27.31,"volume":50947700},{"timestamp":1318858200,"date":"2011-10-17","index":6456,"close":26.98,"high":27.42,"low":26.85,"open":27.11,"volume":39453300},{"timestamp":1318944600,"date":"2011-10-18","index":6457,"close":27.31,"high":27.4,"low":26.8,"open":26.94,"volume":52487900},{"timestamp":1319031000,"date":"2011-10-19","index":6458,"close":27.13,"high":27.47,"low":27.01,"open":27.37,"volume":42880000},{"timestamp":1319117400,"date":"2011-10-20","index":6459,"close":27.04,"high":27.34,"low":26.4,"open":27.26,"volume":76300200}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":6460,"close":27.16,"high":27.19,"low":26.8,"open":27.15,"volume":76620600},{"timestamp":1319463000,"date":"2011-10-24","index":6461,"close":27.19,"high":27.4,"low":27.04,"open":27.06,"volume":56897800},{"timestamp":1319549400,"date":"2011-10-25","index":6462,"close":26.81,"high":27.23,"low":26.72,"open":27.08,"volume":53554600},{"timestamp":1319635800,"date":"2011-10-26","index":6463,"close":26.59,"high":27.06,"low":26.1,"open":27.03,"volume":63029900},{"timestamp":1319722200,"date":"2011-10-27","index":6464,"close":27.25,"high":27.4,"low":26.65,"open":27.13,"volume":74512400},{"timestamp":1319808600,"date":"2011-10-28","index":6465,"close":26.98,"high":27.19,"low":26.79,"open":27.14,"volume":57712100},{"timestamp":1320067800,"date":"2011-10-31","index":6466,"close":26.63,"high":27,"low":26.62,"open":26.76,"volume":46799000},{"timestamp":1320154200,"date":"2011-11-01","index":6467,"close":25.99,"high":26.32,"low":25.86,"open":26.19,"volume":61182600},{"timestamp":1320240600,"date":"2011-11-02","index":6468,"close":26.01,"high":26.2,"low":25.7,"open":26.1,"volume":53533100},{"timestamp":1320327000,"date":"2011-11-03","index":6469,"close":26.53,"high":26.59,"low":25.98,"open":26.24,"volume":65836100},{"timestamp":1320413400,"date":"2011-11-04","index":6470,"close":26.25,"high":26.4,"low":26,"open":26.38,"volume":36549200}]},{"date":"2011-07-21","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":6385,"close":26.77,"high":26.88,"low":26.36,"open":26.49,"volume":51946500},{"timestamp":1310131800,"date":"2011-07-08","index":6386,"close":26.92,"high":26.98,"low":26.51,"open":26.54,"volume":58320700},{"timestamp":1310391000,"date":"2011-07-11","index":6387,"close":26.63,"high":26.8,"low":26.49,"open":26.62,"volume":43999800},{"timestamp":1310477400,"date":"2011-07-12","index":6388,"close":26.54,"high":26.79,"low":26.34,"open":26.55,"volume":47319300},{"timestamp":1310563800,"date":"2011-07-13","index":6389,"close":26.63,"high":26.96,"low":26.51,"open":26.6,"volume":40861800},{"timestamp":1310650200,"date":"2011-07-14","index":6390,"close":26.47,"high":27.01,"low":26.36,"open":26.62,"volume":46382300},{"timestamp":1310736600,"date":"2011-07-15","index":6391,"close":26.78,"high":26.93,"low":26.47,"open":26.47,"volume":49132400},{"timestamp":1310995800,"date":"2011-07-18","index":6392,"close":26.59,"high":26.9,"low":26.26,"open":26.63,"volume":44501900},{"timestamp":1311082200,"date":"2011-07-19","index":6393,"close":27.54,"high":27.64,"low":26.78,"open":26.81,"volume":86730600},{"timestamp":1311168600,"date":"2011-07-20","index":6394,"close":27.06,"high":27.35,"low":26.98,"open":27.28,"volume":49795400},{"timestamp":1311255000,"date":"2011-07-21","index":6395,"close":27.1,"high":27.31,"low":26.65,"open":27.04,"volume":81737400}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":6396,"close":27.53,"high":27.55,"low":26.68,"open":26.86,"volume":76380600},{"timestamp":1311600600,"date":"2011-07-25","index":6397,"close":27.91,"high":28.09,"low":27.19,"open":27.26,"volume":108482400},{"timestamp":1311687000,"date":"2011-07-26","index":6398,"close":28.08,"high":28.15,"low":27.78,"open":27.82,"volume":74636500},{"timestamp":1311773400,"date":"2011-07-27","index":6399,"close":27.33,"high":27.99,"low":27.2,"open":27.88,"volume":71488700},{"timestamp":1311859800,"date":"2011-07-28","index":6400,"close":27.72,"high":28.07,"low":27.21,"open":27.29,"volume":83761400},{"timestamp":1311946200,"date":"2011-07-29","index":6401,"close":27.4,"high":27.71,"low":27.26,"open":27.52,"volume":104394800},{"timestamp":1312205400,"date":"2011-08-01","index":6402,"close":27.27,"high":27.69,"low":26.75,"open":27.51,"volume":61838400},{"timestamp":1312291800,"date":"2011-08-02","index":6403,"close":26.8,"high":27.45,"low":26.76,"open":26.98,"volume":63883100},{"timestamp":1312378200,"date":"2011-08-03","index":6404,"close":26.92,"high":27,"low":26.48,"open":26.83,"volume":64581200},{"timestamp":1312464600,"date":"2011-08-04","index":6405,"close":25.94,"high":26.87,"low":25.93,"open":26.53,"volume":92949500},{"timestamp":1312551000,"date":"2011-08-05","index":6406,"close":25.68,"high":26.1,"low":25.23,"open":25.97,"volume":112071700}]},{"date":"2011-04-28","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":6327,"close":25.63,"high":25.87,"low":25.56,"open":25.65,"volume":38144700},{"timestamp":1302787800,"date":"2011-04-14","index":6328,"close":25.42,"high":25.44,"low":25.09,"open":25.42,"volume":55239900},{"timestamp":1302874200,"date":"2011-04-15","index":6329,"close":25.37,"high":25.56,"low":25.18,"open":25.46,"volume":65080400},{"timestamp":1303133400,"date":"2011-04-18","index":6330,"close":25.08,"high":25.28,"low":24.72,"open":25.1,"volume":58045100},{"timestamp":1303219800,"date":"2011-04-19","index":6331,"close":25.15,"high":25.17,"low":24.87,"open":25,"volume":38892400},{"timestamp":1303306200,"date":"2011-04-20","index":6332,"close":25.76,"high":26,"low":25.51,"open":25.54,"volume":61608600},{"timestamp":1303392600,"date":"2011-04-21","index":6333,"close":25.52,"high":25.89,"low":25.36,"open":25.79,"volume":46892300},{"timestamp":1303738200,"date":"2011-04-25","index":6334,"close":25.61,"high":25.62,"low":25.34,"open":25.56,"volume":33525100},{"timestamp":1303824600,"date":"2011-04-26","index":6335,"close":26.19,"high":26.44,"low":25.67,"open":25.74,"volume":69200000},{"timestamp":1303911000,"date":"2011-04-27","index":6336,"close":26.38,"high":26.39,"low":26.13,"open":26.3,"volume":52689000},{"timestamp":1303997400,"date":"2011-04-28","index":6337,"close":26.71,"high":26.87,"low":26.4,"open":26.46,"volume":80200000}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":6338,"close":25.92,"high":26.64,"low":25.36,"open":26.55,"volume":319317900},{"timestamp":1304343000,"date":"2011-05-02","index":6339,"close":25.66,"high":26,"low":25.48,"open":25.94,"volume":89825600},{"timestamp":1304429400,"date":"2011-05-03","index":6340,"close":25.81,"high":25.85,"low":25.49,"open":25.6,"volume":71892900},{"timestamp":1304515800,"date":"2011-05-04","index":6341,"close":26.06,"high":26.25,"low":25.79,"open":25.85,"volume":73292300},{"timestamp":1304602200,"date":"2011-05-05","index":6342,"close":25.79,"high":26.08,"low":25.68,"open":26.05,"volume":55600000},{"timestamp":1304688600,"date":"2011-05-06","index":6343,"close":25.87,"high":26.22,"low":25.75,"open":26.07,"volume":55993000},{"timestamp":1304947800,"date":"2011-05-09","index":6344,"close":25.83,"high":25.96,"low":25.67,"open":25.8,"volume":38696400},{"timestamp":1305034200,"date":"2011-05-10","index":6345,"close":25.67,"high":25.85,"low":25.25,"open":25.38,"volume":120798700},{"timestamp":1305120600,"date":"2011-05-11","index":6346,"close":25.36,"high":25.66,"low":25.21,"open":25.65,"volume":78600000},{"timestamp":1305207000,"date":"2011-05-12","index":6347,"close":25.32,"high":25.39,"low":25.1,"open":25.35,"volume":77400000},{"timestamp":1305293400,"date":"2011-05-13","index":6348,"close":25.03,"high":25.32,"low":24.95,"open":25.28,"volume":66812300}]},{"date":"2011-01-27","estimated":0.68,"reported":0.77,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":6264,"close":28.55,"high":28.59,"low":28.07,"open":28.12,"volume":52631100},{"timestamp":1294929000,"date":"2011-01-13","index":6265,"close":28.19,"high":28.39,"low":28.01,"open":28.33,"volume":67077600},{"timestamp":1295015400,"date":"2011-01-14","index":6266,"close":28.3,"high":28.38,"low":27.91,"open":28.08,"volume":62688400},{"timestamp":1295361000,"date":"2011-01-18","index":6267,"close":28.66,"high":28.74,"low":28.14,"open":28.16,"volume":53322700},{"timestamp":1295447400,"date":"2011-01-19","index":6268,"close":28.47,"high":28.68,"low":28.27,"open":28.46,"volume":50005900},{"timestamp":1295533800,"date":"2011-01-20","index":6269,"close":28.35,"high":28.55,"low":28.13,"open":28.5,"volume":58613600},{"timestamp":1295620200,"date":"2011-01-21","index":6270,"close":28.02,"high":28.43,"low":28.02,"open":28.4,"volume":58080300},{"timestamp":1295879400,"date":"2011-01-24","index":6271,"close":28.38,"high":28.56,"low":27.99,"open":28.02,"volume":52047800},{"timestamp":1295965800,"date":"2011-01-25","index":6272,"close":28.45,"high":28.45,"low":28.12,"open":28.14,"volume":42436600},{"timestamp":1296052200,"date":"2011-01-26","index":6273,"close":28.78,"high":28.99,"low":28.5,"open":28.51,"volume":74628800},{"timestamp":1296138600,"date":"2011-01-27","index":6274,"close":28.87,"high":29.46,"low":28.49,"open":28.75,"volume":146938600}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":6275,"close":27.75,"high":28.93,"low":27.45,"open":28.9,"volume":141249400},{"timestamp":1296484200,"date":"2011-01-31","index":6276,"close":27.73,"high":27.9,"low":27.42,"open":27.77,"volume":65029000},{"timestamp":1296570600,"date":"2011-02-01","index":6277,"close":27.99,"high":28.06,"low":27.61,"open":27.8,"volume":62810700},{"timestamp":1296657000,"date":"2011-02-02","index":6278,"close":27.94,"high":28.11,"low":27.88,"open":27.93,"volume":45824000},{"timestamp":1296743400,"date":"2011-02-03","index":6279,"close":27.65,"high":27.97,"low":27.54,"open":27.97,"volume":60340100},{"timestamp":1296829800,"date":"2011-02-04","index":6280,"close":27.77,"high":27.84,"low":27.51,"open":27.7,"volume":40412200},{"timestamp":1297089000,"date":"2011-02-07","index":6281,"close":28.2,"high":28.34,"low":27.79,"open":27.8,"volume":68980900},{"timestamp":1297175400,"date":"2011-02-08","index":6282,"close":28.28,"high":28.34,"low":28.05,"open":28.1,"volume":34904200},{"timestamp":1297261800,"date":"2011-02-09","index":6283,"close":27.97,"high":28.26,"low":27.91,"open":28.19,"volume":52905100},{"timestamp":1297348200,"date":"2011-02-10","index":6284,"close":27.5,"high":27.94,"low":27.29,"open":27.93,"volume":76672400},{"timestamp":1297434600,"date":"2011-02-11","index":6285,"close":27.25,"high":27.81,"low":27.07,"open":27.76,"volume":83939700}]},{"date":"2010-10-28","estimated":0.55,"reported":0.62,"pre":[{"timestamp":1287063000,"date":"2010-10-14","index":6202,"close":25.23,"high":25.34,"low":25,"open":25.29,"volume":51949100},{"timestamp":1287149400,"date":"2010-10-15","index":6203,"close":25.54,"high":25.55,"low":25.23,"open":25.36,"volume":68954800},{"timestamp":1287408600,"date":"2010-10-18","index":6204,"close":25.82,"high":25.95,"low":25.45,"open":25.59,"volume":48330500},{"timestamp":1287495000,"date":"2010-10-19","index":6205,"close":25.1,"high":25.37,"low":24.95,"open":25.27,"volume":66150900},{"timestamp":1287581400,"date":"2010-10-20","index":6206,"close":25.31,"high":25.4,"low":25.1,"open":25.26,"volume":56283600},{"timestamp":1287667800,"date":"2010-10-21","index":6207,"close":25.42,"high":25.54,"low":25.05,"open":25.4,"volume":50032400},{"timestamp":1287754200,"date":"2010-10-22","index":6208,"close":25.38,"high":25.54,"low":25.27,"open":25.52,"volume":25837900},{"timestamp":1288013400,"date":"2010-10-25","index":6209,"close":25.19,"high":25.35,"low":25.17,"open":25.24,"volume":50912400},{"timestamp":1288099800,"date":"2010-10-26","index":6210,"close":25.9,"high":25.97,"low":25.06,"open":25.12,"volume":69304200},{"timestamp":1288186200,"date":"2010-10-27","index":6211,"close":26.05,"high":26.11,"low":25.62,"open":25.79,"volume":64805500},{"timestamp":1288272600,"date":"2010-10-28","index":6212,"close":26.28,"high":26.38,"low":25.92,"open":26.21,"volume":80730300}],"post":[{"timestamp":1288359000,"date":"2010-10-29","index":6213,"close":26.67,"high":27.2,"low":26.48,"open":27.15,"volume":114193200},{"timestamp":1288618200,"date":"2010-11-01","index":6214,"close":26.95,"high":27.22,"low":26.7,"open":26.88,"volume":61912100},{"timestamp":1288704600,"date":"2010-11-02","index":6215,"close":27.39,"high":27.42,"low":27.02,"open":27.06,"volume":54402100},{"timestamp":1288791000,"date":"2010-11-03","index":6216,"close":27.03,"high":27.49,"low":26.96,"open":27.46,"volume":110255300},{"timestamp":1288877400,"date":"2010-11-04","index":6217,"close":27.14,"high":27.43,"low":27.01,"open":27.41,"volume":93599300},{"timestamp":1288963800,"date":"2010-11-05","index":6218,"close":26.85,"high":27.19,"low":26.53,"open":27.17,"volume":110953700},{"timestamp":1289226600,"date":"2010-11-08","index":6219,"close":26.81,"high":28.87,"low":26.58,"open":26.68,"volume":71670800},{"timestamp":1289313000,"date":"2010-11-09","index":6220,"close":26.95,"high":27.11,"low":26.71,"open":26.81,"volume":58538600},{"timestamp":1289399400,"date":"2010-11-10","index":6221,"close":26.94,"high":27.08,"low":26.81,"open":27.01,"volume":52277300},{"timestamp":1289485800,"date":"2010-11-11","index":6222,"close":26.68,"high":26.72,"low":26.28,"open":26.68,"volume":62073100},{"timestamp":1289572200,"date":"2010-11-12","index":6223,"close":26.27,"high":26.52,"low":26.1,"open":26.47,"volume":64962200}]},{"date":"2010-07-22","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":6133,"close":24.41,"high":24.62,"low":23.97,"open":24.6,"volume":50758100},{"timestamp":1278682200,"date":"2010-07-09","index":6134,"close":24.27,"high":24.41,"low":24.15,"open":24.33,"volume":53806100},{"timestamp":1278941400,"date":"2010-07-12","index":6135,"close":24.83,"high":24.89,"low":24.42,"open":24.43,"volume":49854200},{"timestamp":1279027800,"date":"2010-07-13","index":6136,"close":25.13,"high":25.3,"low":24.9,"open":25.14,"volume":61928700},{"timestamp":1279114200,"date":"2010-07-14","index":6137,"close":25.44,"high":25.61,"low":25.12,"open":25.5,"volume":72808100},{"timestamp":1279200600,"date":"2010-07-15","index":6138,"close":25.51,"high":25.59,"low":24.98,"open":25.5,"volume":56934700},{"timestamp":1279287000,"date":"2010-07-16","index":6139,"close":24.89,"high":25.64,"low":24.88,"open":25.51,"volume":65064800},{"timestamp":1279546200,"date":"2010-07-19","index":6140,"close":25.23,"high":25.3,"low":24.91,"open":24.96,"volume":38181800},{"timestamp":1279632600,"date":"2010-07-20","index":6141,"close":25.48,"high":25.48,"low":24.7,"open":24.86,"volume":45530700},{"timestamp":1279719000,"date":"2010-07-21","index":6142,"close":25.12,"high":25.65,"low":24.98,"open":25.6,"volume":73297300},{"timestamp":1279805400,"date":"2010-07-22","index":6143,"close":25.84,"high":25.99,"low":25.47,"open":25.51,"volume":73016400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":6144,"close":25.81,"high":26.02,"low":25.25,"open":25.84,"volume":108520100},{"timestamp":1280151000,"date":"2010-07-26","index":6145,"close":26.1,"high":26.2,"low":25.8,"open":25.86,"volume":67249900},{"timestamp":1280237400,"date":"2010-07-27","index":6146,"close":26.16,"high":26.24,"low":25.96,"open":26.14,"volume":60672100},{"timestamp":1280323800,"date":"2010-07-28","index":6147,"close":25.95,"high":26.19,"low":25.83,"open":26.07,"volume":69704800},{"timestamp":1280410200,"date":"2010-07-29","index":6148,"close":26.03,"high":26.41,"low":25.6,"open":26.13,"volume":69446200},{"timestamp":1280496600,"date":"2010-07-30","index":6149,"close":25.81,"high":25.84,"low":25.35,"open":25.75,"volume":83534800},{"timestamp":1280755800,"date":"2010-08-02","index":6150,"close":26.33,"high":26.38,"low":25.75,"open":25.99,"volume":55044600},{"timestamp":1280842200,"date":"2010-08-03","index":6151,"close":26.16,"high":26.35,"low":25.97,"open":26.2,"volume":56877700},{"timestamp":1280928600,"date":"2010-08-04","index":6152,"close":25.73,"high":26.24,"low":25.44,"open":26.15,"volume":78531900},{"timestamp":1281015000,"date":"2010-08-05","index":6153,"close":25.37,"high":25.58,"low":25.21,"open":25.49,"volume":64922100},{"timestamp":1281101400,"date":"2010-08-06","index":6154,"close":25.55,"high":25.56,"low":25.02,"open":25.18,"volume":55982100}]},{"date":"2010-04-22","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":6070,"close":29.92,"high":29.98,"low":29.3,"open":29.32,"volume":63713800},{"timestamp":1270819800,"date":"2010-04-09","index":6071,"close":30.34,"high":30.41,"low":29.9,"open":29.95,"volume":54752500},{"timestamp":1271079000,"date":"2010-04-12","index":6072,"close":30.32,"high":30.49,"low":30.21,"open":30.25,"volume":37068800},{"timestamp":1271165400,"date":"2010-04-13","index":6073,"close":30.45,"high":30.5,"low":30.13,"open":30.15,"volume":41374600},{"timestamp":1271251800,"date":"2010-04-14","index":6074,"close":30.82,"high":31,"low":30.66,"open":30.79,"volume":68941200},{"timestamp":1271338200,"date":"2010-04-15","index":6075,"close":30.87,"high":30.95,"low":30.71,"open":30.82,"volume":52745400},{"timestamp":1271424600,"date":"2010-04-16","index":6076,"close":30.67,"high":30.98,"low":30.6,"open":30.79,"volume":88703100},{"timestamp":1271683800,"date":"2010-04-19","index":6077,"close":31.04,"high":31.25,"low":30.76,"open":30.77,"volume":64970300},{"timestamp":1271770200,"date":"2010-04-20","index":6078,"close":31.36,"high":31.44,"low":31.13,"open":31.22,"volume":52199500},{"timestamp":1271856600,"date":"2010-04-21","index":6079,"close":31.33,"high":31.5,"low":31.23,"open":31.33,"volume":55343100},{"timestamp":1271943000,"date":"2010-04-22","index":6080,"close":31.39,"high":31.53,"low":30.9,"open":31.04,"volume":84847600}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":6081,"close":30.96,"high":31.58,"low":30.65,"open":31.12,"volume":126766600},{"timestamp":1272288600,"date":"2010-04-26","index":6082,"close":31.11,"high":31.28,"low":30.86,"open":31,"volume":63649300},{"timestamp":1272375000,"date":"2010-04-27","index":6083,"close":30.85,"high":31.25,"low":30.75,"open":30.95,"volume":68730900},{"timestamp":1272461400,"date":"2010-04-28","index":6084,"close":30.91,"high":31,"low":30.62,"open":30.92,"volume":64557900},{"timestamp":1272547800,"date":"2010-04-29","index":6085,"close":31,"high":31.43,"low":30.67,"open":30.93,"volume":52665200},{"timestamp":1272634200,"date":"2010-04-30","index":6086,"close":30.54,"high":31.08,"low":30.52,"open":31.07,"volume":63214800},{"timestamp":1272893400,"date":"2010-05-03","index":6087,"close":30.86,"high":31.06,"low":30.58,"open":30.67,"volume":43989500},{"timestamp":1272979800,"date":"2010-05-04","index":6088,"close":30.13,"high":30.55,"low":29.75,"open":30.52,"volume":82085600},{"timestamp":1273066200,"date":"2010-05-05","index":6089,"close":29.85,"high":30.09,"low":29.69,"open":29.77,"volume":66833800},{"timestamp":1273152600,"date":"2010-05-06","index":6090,"close":28.98,"high":29.88,"low":27.91,"open":29.59,"volume":128613000},{"timestamp":1273239000,"date":"2010-05-07","index":6091,"close":28.21,"high":28.95,"low":27.32,"open":28.93,"volume":173718100}]},{"date":"2010-01-28","estimated":0.59,"reported":0.74,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":6012,"close":30.35,"high":30.52,"low":30.01,"open":30.26,"volume":51863500},{"timestamp":1263479400,"date":"2010-01-14","index":6013,"close":30.96,"high":31.1,"low":30.26,"open":30.31,"volume":63228100},{"timestamp":1263565800,"date":"2010-01-15","index":6014,"close":30.86,"high":31.24,"low":30.71,"open":31.08,"volume":79913200},{"timestamp":1263911400,"date":"2010-01-19","index":6015,"close":31.1,"high":31.24,"low":30.68,"open":30.75,"volume":46575700},{"timestamp":1263997800,"date":"2010-01-20","index":6016,"close":30.59,"high":30.94,"low":30.31,"open":30.81,"volume":54849500},{"timestamp":1264084200,"date":"2010-01-21","index":6017,"close":30.01,"high":30.72,"low":30,"open":30.61,"volume":73086700},{"timestamp":1264170600,"date":"2010-01-22","index":6018,"close":28.96,"high":30.2,"low":28.84,"open":30,"volume":102004600},{"timestamp":1264429800,"date":"2010-01-25","index":6019,"close":29.32,"high":29.66,"low":29.1,"open":29.24,"volume":63373000},{"timestamp":1264516200,"date":"2010-01-26","index":6020,"close":29.5,"high":29.85,"low":29.09,"open":29.2,"volume":66639900},{"timestamp":1264602600,"date":"2010-01-27","index":6021,"close":29.67,"high":29.82,"low":29.02,"open":29.35,"volume":63949500},{"timestamp":1264689000,"date":"2010-01-28","index":6022,"close":29.16,"high":29.87,"low":28.89,"open":29.84,"volume":117513700}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":6023,"close":28.18,"high":29.92,"low":27.66,"open":29.9,"volume":193888500},{"timestamp":1265034600,"date":"2010-02-01","index":6024,"close":28.41,"high":28.48,"low":27.92,"open":28.39,"volume":85931100},{"timestamp":1265121000,"date":"2010-02-02","index":6025,"close":28.46,"high":28.5,"low":28.14,"open":28.37,"volume":54413700},{"timestamp":1265207400,"date":"2010-02-03","index":6026,"close":28.63,"high":28.79,"low":28.12,"open":28.26,"volume":61397900},{"timestamp":1265293800,"date":"2010-02-04","index":6027,"close":27.84,"high":28.5,"low":27.81,"open":28.38,"volume":77850000},{"timestamp":1265380200,"date":"2010-02-05","index":6028,"close":28.02,"high":28.28,"low":27.57,"open":28,"volume":80960100},{"timestamp":1265639400,"date":"2010-02-08","index":6029,"close":27.72,"high":28.08,"low":27.57,"open":28.01,"volume":52820600},{"timestamp":1265725800,"date":"2010-02-09","index":6030,"close":28.01,"high":28.34,"low":27.75,"open":27.97,"volume":59195800},{"timestamp":1265812200,"date":"2010-02-10","index":6031,"close":27.99,"high":28.24,"low":27.84,"open":28.03,"volume":48591300},{"timestamp":1265898600,"date":"2010-02-11","index":6032,"close":28.12,"high":28.4,"low":27.7,"open":27.93,"volume":65993700},{"timestamp":1265985000,"date":"2010-02-12","index":6033,"close":27.93,"high":28.06,"low":27.58,"open":27.81,"volume":81117200}]},{"date":"2009-10-23","estimated":0.32,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":5947,"close":25.55,"high":25.79,"low":25.46,"open":25.57,"volume":39520000},{"timestamp":1255354200,"date":"2009-10-12","index":5948,"close":25.72,"high":25.89,"low":25.55,"open":25.66,"volume":29145800},{"timestamp":1255440600,"date":"2009-10-13","index":5949,"close":25.81,"high":25.94,"low":25.52,"open":25.59,"volume":37749000},{"timestamp":1255527000,"date":"2009-10-14","index":5950,"close":25.96,"high":26.2,"low":25.82,"open":26.14,"volume":45365500},{"timestamp":1255613400,"date":"2009-10-15","index":5951,"close":26.71,"high":26.71,"low":25.9,"open":25.9,"volume":65620100},{"timestamp":1255699800,"date":"2009-10-16","index":5952,"close":26.5,"high":26.63,"low":26.1,"open":26.45,"volume":56500900},{"timestamp":1255959000,"date":"2009-10-19","index":5953,"close":26.36,"high":26.58,"low":26.25,"open":26.49,"volume":48143200},{"timestamp":1256045400,"date":"2009-10-20","index":5954,"close":26.37,"high":26.51,"low":25.94,"open":26.42,"volume":54604700},{"timestamp":1256131800,"date":"2009-10-21","index":5955,"close":26.58,"high":26.75,"low":26.39,"open":26.46,"volume":61672700},{"timestamp":1256218200,"date":"2009-10-22","index":5956,"close":26.59,"high":26.72,"low":26.13,"open":26.56,"volume":61600000},{"timestamp":1256304600,"date":"2009-10-23","index":5957,"close":28.02,"high":29.35,"low":27.88,"open":29.2,"volume":281761000}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":5958,"close":28.68,"high":29.02,"low":28.11,"open":28.13,"volume":124149700},{"timestamp":1256650200,"date":"2009-10-27","index":5959,"close":28.59,"high":28.88,"low":28.44,"open":28.73,"volume":69685800},{"timestamp":1256736600,"date":"2009-10-28","index":5960,"close":28.02,"high":28.77,"low":27.95,"open":28.24,"volume":73542400},{"timestamp":1256823000,"date":"2009-10-29","index":5961,"close":28.22,"high":28.41,"low":27.85,"open":28.07,"volume":65225500},{"timestamp":1256909400,"date":"2009-10-30","index":5962,"close":27.73,"high":28.4,"low":27.66,"open":28.03,"volume":73371800},{"timestamp":1257172200,"date":"2009-11-02","index":5963,"close":27.88,"high":28.05,"low":27.41,"open":27.7,"volume":62428900},{"timestamp":1257258600,"date":"2009-11-03","index":5964,"close":27.53,"high":27.74,"low":27.43,"open":27.64,"volume":50294800},{"timestamp":1257345000,"date":"2009-11-04","index":5965,"close":28.06,"high":28.39,"low":27.62,"open":27.69,"volume":63898400},{"timestamp":1257431400,"date":"2009-11-05","index":5966,"close":28.47,"high":28.74,"low":28.28,"open":28.52,"volume":52681700},{"timestamp":1257517800,"date":"2009-11-06","index":5967,"close":28.52,"high":28.63,"low":28.2,"open":28.38,"volume":38908500},{"timestamp":1257777000,"date":"2009-11-09","index":5968,"close":28.99,"high":29,"low":28.53,"open":28.62,"volume":57518000}]},{"date":"2009-07-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":5882,"close":22.44,"high":22.81,"low":22.37,"open":22.65,"volume":46981200},{"timestamp":1247232600,"date":"2009-07-10","index":5883,"close":22.39,"high":22.54,"low":22.15,"open":22.19,"volume":43229200},{"timestamp":1247491800,"date":"2009-07-13","index":5884,"close":23.23,"high":23.29,"low":22.14,"open":22.42,"volume":67584000},{"timestamp":1247578200,"date":"2009-07-14","index":5885,"close":23.11,"high":23.22,"low":22.86,"open":23.2,"volume":45448700},{"timestamp":1247664600,"date":"2009-07-15","index":5886,"close":24.12,"high":24.12,"low":23.56,"open":23.75,"volume":67238700},{"timestamp":1247751000,"date":"2009-07-16","index":5887,"close":24.44,"high":24.44,"low":23.86,"open":23.93,"volume":64555100},{"timestamp":1247837400,"date":"2009-07-17","index":5888,"close":24.29,"high":24.45,"low":24.1,"open":24.4,"volume":52860100},{"timestamp":1248096600,"date":"2009-07-20","index":5889,"close":24.53,"high":24.53,"low":24.15,"open":24.44,"volume":47798000},{"timestamp":1248183000,"date":"2009-07-21","index":5890,"close":24.83,"high":24.83,"low":24.37,"open":24.69,"volume":52028400},{"timestamp":1248269400,"date":"2009-07-22","index":5891,"close":24.8,"high":24.9,"low":24.51,"open":24.7,"volume":66192500},{"timestamp":1248355800,"date":"2009-07-23","index":5892,"close":25.56,"high":25.72,"low":24.84,"open":24.93,"volume":106060500}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":5893,"close":23.45,"high":23.89,"low":22.81,"open":23.61,"volume":215135700},{"timestamp":1248701400,"date":"2009-07-27","index":5894,"close":23.11,"high":23.45,"low":22.9,"open":23.44,"volume":80950000},{"timestamp":1248787800,"date":"2009-07-28","index":5895,"close":23.47,"high":23.55,"low":22.9,"open":22.99,"volume":70288400},{"timestamp":1248874200,"date":"2009-07-29","index":5896,"close":23.8,"high":23.91,"low":23.34,"open":23.73,"volume":73626900},{"timestamp":1248960600,"date":"2009-07-30","index":5897,"close":23.81,"high":24.43,"low":23.71,"open":24.2,"volume":67820000},{"timestamp":1249047000,"date":"2009-07-31","index":5898,"close":23.52,"high":24.07,"low":23.5,"open":23.77,"volume":54258200},{"timestamp":1249306200,"date":"2009-08-03","index":5899,"close":23.83,"high":23.86,"low":23.5,"open":23.82,"volume":46902900},{"timestamp":1249392600,"date":"2009-08-04","index":5900,"close":23.77,"high":23.79,"low":23.53,"open":23.68,"volume":49218300},{"timestamp":1249479000,"date":"2009-08-05","index":5901,"close":23.81,"high":24.25,"low":23.79,"open":23.84,"volume":53310300},{"timestamp":1249565400,"date":"2009-08-06","index":5902,"close":23.46,"high":23.98,"low":23.27,"open":23.93,"volume":59686000},{"timestamp":1249651800,"date":"2009-08-07","index":5903,"close":23.56,"high":23.82,"low":23.5,"open":23.75,"volume":46169700}]},{"date":"2009-04-23","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":5819,"close":19.19,"high":19.62,"low":18.96,"open":18.97,"volume":56408900},{"timestamp":1239283800,"date":"2009-04-09","index":5820,"close":19.67,"high":19.7,"low":19.22,"open":19.45,"volume":55759600},{"timestamp":1239629400,"date":"2009-04-13","index":5821,"close":19.59,"high":19.85,"low":19.37,"open":19.69,"volume":44444700},{"timestamp":1239715800,"date":"2009-04-14","index":5822,"close":19.35,"high":19.55,"low":19,"open":19.44,"volume":63796300},{"timestamp":1239802200,"date":"2009-04-15","index":5823,"close":18.83,"high":19.25,"low":18.51,"open":19.21,"volume":72725500},{"timestamp":1239888600,"date":"2009-04-16","index":5824,"close":19.76,"high":19.78,"low":18.99,"open":19.16,"volume":67688700},{"timestamp":1239975000,"date":"2009-04-17","index":5825,"close":19.2,"high":19.69,"low":19,"open":19.69,"volume":61398500},{"timestamp":1240234200,"date":"2009-04-20","index":5826,"close":18.61,"high":18.95,"low":18.57,"open":18.89,"volume":62937200},{"timestamp":1240320600,"date":"2009-04-21","index":5827,"close":18.97,"high":19.08,"low":18.57,"open":18.59,"volume":60928300},{"timestamp":1240407000,"date":"2009-04-22","index":5828,"close":18.78,"high":19.19,"low":18.7,"open":18.76,"volume":59401000},{"timestamp":1240493400,"date":"2009-04-23","index":5829,"close":18.92,"high":18.94,"low":18.47,"open":18.92,"volume":86116300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":5830,"close":20.91,"high":21.2,"low":19.5,"open":19.82,"volume":168478500},{"timestamp":1240839000,"date":"2009-04-27","index":5831,"close":20.4,"high":20.82,"low":20.28,"open":20.55,"volume":68219600},{"timestamp":1240925400,"date":"2009-04-28","index":5832,"close":19.93,"high":20.27,"low":19.79,"open":20.25,"volume":76685200},{"timestamp":1241011800,"date":"2009-04-29","index":5833,"close":20.25,"high":20.89,"low":20.06,"open":20.11,"volume":79301600},{"timestamp":1241098200,"date":"2009-04-30","index":5834,"close":20.26,"high":21.1,"low":20.01,"open":20.6,"volume":87439900},{"timestamp":1241184600,"date":"2009-05-01","index":5835,"close":20.24,"high":20.35,"low":19.86,"open":20.19,"volume":63224500},{"timestamp":1241443800,"date":"2009-05-04","index":5836,"close":20.19,"high":20.4,"low":19.98,"open":20.37,"volume":54313400},{"timestamp":1241530200,"date":"2009-05-05","index":5837,"close":19.79,"high":20.24,"low":19.64,"open":20.14,"volume":66835500},{"timestamp":1241616600,"date":"2009-05-06","index":5838,"close":19.79,"high":20.07,"low":19.61,"open":20.06,"volume":59639100},{"timestamp":1241703000,"date":"2009-05-07","index":5839,"close":19.32,"high":19.99,"low":19.14,"open":19.96,"volume":68727200},{"timestamp":1241789400,"date":"2009-05-08","index":5840,"close":19.42,"high":19.64,"low":19.14,"open":19.46,"volume":67597600}]},{"date":"2009-01-22","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":5756,"close":19.51,"high":20.29,"low":19.48,"open":20.19,"volume":72709900},{"timestamp":1231425000,"date":"2009-01-08","index":5757,"close":20.12,"high":20.19,"low":19.55,"open":19.63,"volume":70255400},{"timestamp":1231511400,"date":"2009-01-09","index":5758,"close":19.52,"high":20.3,"low":19.41,"open":20.17,"volume":49815300},{"timestamp":1231770600,"date":"2009-01-12","index":5759,"close":19.47,"high":19.79,"low":19.3,"open":19.71,"volume":52163500},{"timestamp":1231857000,"date":"2009-01-13","index":5760,"close":19.82,"high":19.99,"low":19.52,"open":19.52,"volume":65843500},{"timestamp":1231943400,"date":"2009-01-14","index":5761,"close":19.09,"high":19.68,"low":19.01,"open":19.53,"volume":80257500},{"timestamp":1232029800,"date":"2009-01-15","index":5762,"close":19.24,"high":19.3,"low":18.52,"open":19.07,"volume":96169800},{"timestamp":1232116200,"date":"2009-01-16","index":5763,"close":19.71,"high":19.91,"low":19.15,"open":19.63,"volume":79634100},{"timestamp":1232461800,"date":"2009-01-20","index":5764,"close":18.48,"high":19.62,"low":18.37,"open":19.46,"volume":89873000},{"timestamp":1232548200,"date":"2009-01-21","index":5765,"close":19.38,"high":19.45,"low":18.46,"open":18.87,"volume":68340900},{"timestamp":1232634600,"date":"2009-01-22","index":5766,"close":17.11,"high":18.18,"low":17.07,"open":18.05,"volume":222436600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":5767,"close":17.2,"high":17.49,"low":16.75,"open":16.97,"volume":117020600},{"timestamp":1232980200,"date":"2009-01-26","index":5768,"close":17.63,"high":17.81,"low":17.23,"open":17.29,"volume":92476500},{"timestamp":1233066600,"date":"2009-01-27","index":5769,"close":17.66,"high":17.97,"low":17.43,"open":17.78,"volume":61695000},{"timestamp":1233153000,"date":"2009-01-28","index":5770,"close":18.04,"high":18.31,"low":17.76,"open":17.8,"volume":64145500},{"timestamp":1233239400,"date":"2009-01-29","index":5771,"close":17.59,"high":17.96,"low":17.56,"open":17.78,"volume":49192800},{"timestamp":1233325800,"date":"2009-01-30","index":5772,"close":17.1,"high":17.79,"low":17.1,"open":17.74,"volume":62370900},{"timestamp":1233585000,"date":"2009-02-02","index":5773,"close":17.83,"high":18.13,"low":17,"open":17.03,"volume":88871700},{"timestamp":1233671400,"date":"2009-02-03","index":5774,"close":18.5,"high":18.61,"low":17.6,"open":17.85,"volume":86865100},{"timestamp":1233757800,"date":"2009-02-04","index":5775,"close":18.63,"high":19,"low":18.5,"open":18.54,"volume":75618000},{"timestamp":1233844200,"date":"2009-02-05","index":5776,"close":19.04,"high":19.14,"low":18.25,"open":18.51,"volume":75195200},{"timestamp":1233930600,"date":"2009-02-06","index":5777,"close":19.66,"high":19.93,"low":19.06,"open":19.16,"volume":86746000}]},{"date":"2008-10-23","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":5695,"close":22.3,"high":23.91,"low":22.07,"open":23.77,"volume":131948700},{"timestamp":1223645400,"date":"2008-10-10","index":5696,"close":21.5,"high":22.35,"low":20.65,"open":21.79,"volume":228467500},{"timestamp":1223904600,"date":"2008-10-13","index":5697,"close":25.5,"high":25.5,"low":22.63,"open":22.86,"volume":144935400},{"timestamp":1223991000,"date":"2008-10-14","index":5698,"close":24.1,"high":25.73,"low":23.6,"open":25.64,"volume":165674900},{"timestamp":1224077400,"date":"2008-10-15","index":5699,"close":22.66,"high":24.25,"low":22.48,"open":23.78,"volume":113280200},{"timestamp":1224163800,"date":"2008-10-16","index":5700,"close":24.19,"high":24.19,"low":21.31,"open":22.94,"volume":161147800},{"timestamp":1224250200,"date":"2008-10-17","index":5701,"close":23.93,"high":25.11,"low":23.31,"open":23.57,"volume":133673100},{"timestamp":1224509400,"date":"2008-10-20","index":5702,"close":24.72,"high":24.75,"low":23.01,"open":24.2,"volume":93484300},{"timestamp":1224595800,"date":"2008-10-21","index":5703,"close":23.36,"high":25.01,"low":23.27,"open":24.3,"volume":100385600},{"timestamp":1224682200,"date":"2008-10-22","index":5704,"close":21.53,"high":23.06,"low":20.9,"open":23.04,"volume":150054800},{"timestamp":1224768600,"date":"2008-10-23","index":5705,"close":22.32,"high":22.59,"low":20.89,"open":21.55,"volume":154774100}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":5706,"close":21.96,"high":22.86,"low":20.95,"open":21.06,"volume":153919700},{"timestamp":1225114200,"date":"2008-10-27","index":5707,"close":21.18,"high":21.96,"low":21.02,"open":21.67,"volume":117683900},{"timestamp":1225200600,"date":"2008-10-28","index":5708,"close":23.1,"high":23.21,"low":21.34,"open":21.64,"volume":134088800},{"timestamp":1225287000,"date":"2008-10-29","index":5709,"close":23,"high":23.97,"low":22.7,"open":23.13,"volume":111701800},{"timestamp":1225373400,"date":"2008-10-30","index":5710,"close":22.63,"high":23.88,"low":22.39,"open":23.69,"volume":95323000},{"timestamp":1225459800,"date":"2008-10-31","index":5711,"close":22.33,"high":22.91,"low":22.12,"open":22.53,"volume":93055200},{"timestamp":1225722600,"date":"2008-11-03","index":5712,"close":22.62,"high":22.91,"low":22.21,"open":22.48,"volume":61923500},{"timestamp":1225809000,"date":"2008-11-04","index":5713,"close":23.53,"high":23.66,"low":22.87,"open":23.13,"volume":72123000},{"timestamp":1225895400,"date":"2008-11-05","index":5714,"close":22.08,"high":23.34,"low":22.05,"open":23.33,"volume":81179700},{"timestamp":1225981800,"date":"2008-11-06","index":5715,"close":20.88,"high":22.08,"low":20.86,"open":21.87,"volume":95509700},{"timestamp":1226068200,"date":"2008-11-07","index":5716,"close":21.5,"high":21.54,"low":21,"open":21.32,"volume":71256300}]},{"date":"2008-07-17","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":5626,"close":25.88,"high":27,"low":25.88,"open":26.9,"volume":84669000},{"timestamp":1215091800,"date":"2008-07-03","index":5627,"close":25.98,"high":26.1,"low":25.6,"open":25.97,"volume":37074500},{"timestamp":1215437400,"date":"2008-07-07","index":5628,"close":26.03,"high":26.39,"low":25.45,"open":26.11,"volume":71527600},{"timestamp":1215523800,"date":"2008-07-08","index":5629,"close":25.85,"high":26.2,"low":25.51,"open":25.93,"volume":65553200},{"timestamp":1215610200,"date":"2008-07-09","index":5630,"close":25.23,"high":25.85,"low":25.18,"open":25.79,"volume":54255800},{"timestamp":1215696600,"date":"2008-07-10","index":5631,"close":25.45,"high":25.67,"low":24.98,"open":25.2,"volume":57830600},{"timestamp":1215783000,"date":"2008-07-11","index":5632,"close":25.25,"high":25.64,"low":24.87,"open":25.16,"volume":69532600},{"timestamp":1216042200,"date":"2008-07-14","index":5633,"close":25.15,"high":25.81,"low":25.07,"open":25.48,"volume":51216200},{"timestamp":1216128600,"date":"2008-07-15","index":5634,"close":26.15,"high":26.64,"low":24.93,"open":24.93,"volume":92719300},{"timestamp":1216215000,"date":"2008-07-16","index":5635,"close":27.26,"high":27.29,"low":25.92,"open":26.13,"volume":82060400},{"timestamp":1216301400,"date":"2008-07-17","index":5636,"close":27.52,"high":27.91,"low":27.11,"open":27.58,"volume":96526100}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":5637,"close":25.86,"high":26.47,"low":25.11,"open":26.36,"volume":150277000},{"timestamp":1216647000,"date":"2008-07-21","index":5638,"close":25.64,"high":26.17,"low":25.53,"open":25.66,"volume":77575600},{"timestamp":1216733400,"date":"2008-07-22","index":5639,"close":25.8,"high":25.94,"low":25.48,"open":25.54,"volume":88657200},{"timestamp":1216819800,"date":"2008-07-23","index":5640,"close":26.43,"high":26.84,"low":25.85,"open":25.86,"volume":79408800},{"timestamp":1216906200,"date":"2008-07-24","index":5641,"close":25.44,"high":26.17,"low":25.44,"open":26.09,"volume":81092600},{"timestamp":1216992600,"date":"2008-07-25","index":5642,"close":26.16,"high":26.22,"low":25.5,"open":25.64,"volume":58682300},{"timestamp":1217251800,"date":"2008-07-28","index":5643,"close":25.5,"high":26.11,"low":25.34,"open":26.06,"volume":59707800},{"timestamp":1217338200,"date":"2008-07-29","index":5644,"close":26.11,"high":26.19,"low":25.4,"open":25.52,"volume":66368200},{"timestamp":1217424600,"date":"2008-07-30","index":5645,"close":26.23,"high":26.49,"low":25.9,"open":26.2,"volume":51977700},{"timestamp":1217511000,"date":"2008-07-31","index":5646,"close":25.72,"high":26.28,"low":25.71,"open":25.85,"volume":60461000},{"timestamp":1217597400,"date":"2008-08-01","index":5647,"close":25.44,"high":25.95,"low":25.07,"open":25.92,"volume":82720200}]},{"date":"2008-04-24","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":5568,"close":29.11,"high":29.4,"low":28.8,"open":28.83,"volume":65591600},{"timestamp":1207920600,"date":"2008-04-11","index":5569,"close":28.28,"high":29.01,"low":28.21,"open":28.87,"volume":54373700},{"timestamp":1208179800,"date":"2008-04-14","index":5570,"close":28.06,"high":28.31,"low":27.93,"open":28.24,"volume":43418100},{"timestamp":1208266200,"date":"2008-04-15","index":5571,"close":28.25,"high":28.48,"low":28.03,"open":28.12,"volume":34310000},{"timestamp":1208352600,"date":"2008-04-16","index":5572,"close":28.95,"high":29.05,"low":28.38,"open":28.57,"volume":54107400},{"timestamp":1208439000,"date":"2008-04-17","index":5573,"close":29.22,"high":29.34,"low":28.9,"open":29.12,"volume":48743300},{"timestamp":1208525400,"date":"2008-04-18","index":5574,"close":30,"high":30.1,"low":29.61,"open":30.01,"volume":73658900},{"timestamp":1208784600,"date":"2008-04-21","index":5575,"close":30.42,"high":30.6,"low":30.12,"open":30.19,"volume":54411700},{"timestamp":1208871000,"date":"2008-04-22","index":5576,"close":30.25,"high":30.7,"low":29.97,"open":30.64,"volume":67387500},{"timestamp":1208957400,"date":"2008-04-23","index":5577,"close":31.45,"high":31.46,"low":30.3,"open":30.45,"volume":98351500},{"timestamp":1209043800,"date":"2008-04-24","index":5578,"close":31.8,"high":32.1,"low":31.16,"open":31.63,"volume":115416700}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":5579,"close":29.83,"high":30.39,"low":29.6,"open":30.05,"volume":145194900},{"timestamp":1209389400,"date":"2008-04-28","index":5580,"close":28.99,"high":29.84,"low":28.82,"open":29.8,"volume":97473000},{"timestamp":1209475800,"date":"2008-04-29","index":5581,"close":28.64,"high":28.9,"low":28.45,"open":28.8,"volume":84428900},{"timestamp":1209562200,"date":"2008-04-30","index":5582,"close":28.52,"high":29.21,"low":28.51,"open":28.74,"volume":74733600},{"timestamp":1209648600,"date":"2008-05-01","index":5583,"close":29.4,"high":29.49,"low":28.48,"open":28.5,"volume":71699400},{"timestamp":1209735000,"date":"2008-05-02","index":5584,"close":29.24,"high":29.62,"low":28.86,"open":29.59,"volume":66024200},{"timestamp":1209994200,"date":"2008-05-05","index":5585,"close":29.08,"high":30.23,"low":28.99,"open":29.93,"volume":119687700},{"timestamp":1210080600,"date":"2008-05-06","index":5586,"close":29.7,"high":29.86,"low":28.93,"open":29,"volume":93582000},{"timestamp":1210167000,"date":"2008-05-07","index":5587,"close":29.21,"high":30.14,"low":29.08,"open":29.69,"volume":88775000},{"timestamp":1210253400,"date":"2008-05-08","index":5588,"close":29.27,"high":29.39,"low":29,"open":29.28,"volume":69589900},{"timestamp":1210339800,"date":"2008-05-09","index":5589,"close":29.39,"high":29.55,"low":28.95,"open":29.21,"volume":51621200}]},{"date":"2008-01-24","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":5505,"close":34.44,"high":34.54,"low":33.35,"open":33.36,"volume":74305500},{"timestamp":1199975400,"date":"2008-01-10","index":5506,"close":34.33,"high":34.5,"low":33.78,"open":34.35,"volume":72446000},{"timestamp":1200061800,"date":"2008-01-11","index":5507,"close":33.91,"high":34.24,"low":33.72,"open":34.14,"volume":55187900},{"timestamp":1200321000,"date":"2008-01-14","index":5508,"close":34.39,"high":34.57,"low":34.08,"open":34.46,"volume":52792200},{"timestamp":1200407400,"date":"2008-01-15","index":5509,"close":34,"high":34.38,"low":34,"open":34.03,"volume":61606200},{"timestamp":1200493800,"date":"2008-01-16","index":5510,"close":33.23,"high":33.65,"low":32.51,"open":33.42,"volume":120778500},{"timestamp":1200580200,"date":"2008-01-17","index":5511,"close":33.11,"high":33.8,"low":32.97,"open":33.54,"volume":94247800},{"timestamp":1200666600,"date":"2008-01-18","index":5512,"close":33.01,"high":34,"low":32.97,"open":33.16,"volume":117062000},{"timestamp":1201012200,"date":"2008-01-22","index":5513,"close":31.96,"high":32.53,"low":31.5,"open":31.54,"volume":108521400},{"timestamp":1201098600,"date":"2008-01-23","index":5514,"close":31.93,"high":32.05,"low":31.04,"open":31.48,"volume":137597400},{"timestamp":1201185000,"date":"2008-01-24","index":5515,"close":33.25,"high":33.36,"low":32.12,"open":32.35,"volume":155640400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":5516,"close":32.94,"high":35,"low":32.87,"open":34.9,"volume":196992300},{"timestamp":1201530600,"date":"2008-01-28","index":5517,"close":32.72,"high":33.1,"low":32.42,"open":33.02,"volume":81019000},{"timestamp":1201617000,"date":"2008-01-29","index":5518,"close":32.6,"high":32.89,"low":32.35,"open":32.85,"volume":68023000},{"timestamp":1201703400,"date":"2008-01-30","index":5519,"close":32.2,"high":32.8,"low":32.05,"open":32.56,"volume":106432600},{"timestamp":1201789800,"date":"2008-01-31","index":5520,"close":32.6,"high":32.74,"low":31.72,"open":31.91,"volume":103642200},{"timestamp":1201876200,"date":"2008-02-01","index":5521,"close":30.45,"high":33.25,"low":30.25,"open":31.06,"volume":291138900},{"timestamp":1202135400,"date":"2008-02-04","index":5522,"close":30.19,"high":30.72,"low":30.11,"open":30.49,"volume":119998600},{"timestamp":1202221800,"date":"2008-02-05","index":5523,"close":29.07,"high":29.94,"low":28.89,"open":29.91,"volume":137534100},{"timestamp":1202308200,"date":"2008-02-06","index":5524,"close":28.52,"high":29.35,"low":28.29,"open":29.28,"volume":138315600},{"timestamp":1202394600,"date":"2008-02-07","index":5525,"close":28.12,"high":28.78,"low":27.9,"open":28.34,"volume":164964900},{"timestamp":1202481000,"date":"2008-02-08","index":5526,"close":28.56,"high":29.08,"low":28.24,"open":28.29,"volume":124872000}]},{"date":"2007-10-25","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1192109400,"date":"2007-10-11","index":5444,"close":29.91,"high":30.63,"low":29.79,"open":30.3,"volume":50788400},{"timestamp":1192195800,"date":"2007-10-12","index":5445,"close":30.17,"high":30.4,"low":29.95,"open":30.03,"volume":31121100},{"timestamp":1192455000,"date":"2007-10-15","index":5446,"close":30.04,"high":30.33,"low":30,"open":30.1,"volume":47150500},{"timestamp":1192541400,"date":"2007-10-16","index":5447,"close":30.32,"high":30.58,"low":30.23,"open":30.24,"volume":56286200},{"timestamp":1192627800,"date":"2007-10-17","index":5448,"close":31.08,"high":31.23,"low":30.65,"open":30.75,"volume":86092400},{"timestamp":1192714200,"date":"2007-10-18","index":5449,"close":31.16,"high":31.23,"low":30.63,"open":31.22,"volume":49208600},{"timestamp":1192800600,"date":"2007-10-19","index":5450,"close":30.17,"high":31.09,"low":30.11,"open":31.09,"volume":75200200},{"timestamp":1193059800,"date":"2007-10-22","index":5451,"close":30.51,"high":30.7,"low":30.12,"open":30.12,"volume":58785100},{"timestamp":1193146200,"date":"2007-10-23","index":5452,"close":30.9,"high":31.12,"low":30.71,"open":30.71,"volume":49956200},{"timestamp":1193232600,"date":"2007-10-24","index":5453,"close":31.25,"high":31.3,"low":30.5,"open":30.85,"volume":77979200},{"timestamp":1193319000,"date":"2007-10-25","index":5454,"close":31.99,"high":32.22,"low":31.49,"open":31.57,"volume":169588700}],"post":[{"timestamp":1193405400,"date":"2007-10-26","index":5455,"close":35.03,"high":36.03,"low":34.56,"open":36.01,"volume":288121200},{"timestamp":1193664600,"date":"2007-10-29","index":5456,"close":34.57,"high":35.29,"low":34.45,"open":34.85,"volume":114655600},{"timestamp":1193751000,"date":"2007-10-30","index":5457,"close":35.57,"high":35.59,"low":34.35,"open":34.37,"volume":107297300},{"timestamp":1193837400,"date":"2007-10-31","index":5458,"close":36.81,"high":37,"low":35.51,"open":35.52,"volume":185635800},{"timestamp":1193923800,"date":"2007-11-01","index":5459,"close":37.06,"high":37.49,"low":36.36,"open":36.53,"volume":152078800},{"timestamp":1194010200,"date":"2007-11-02","index":5460,"close":37.06,"high":37.5,"low":36.42,"open":37.22,"volume":96389800},{"timestamp":1194273000,"date":"2007-11-05","index":5461,"close":36.73,"high":37.1,"low":36.63,"open":36.76,"volume":75485400},{"timestamp":1194359400,"date":"2007-11-06","index":5462,"close":36.41,"high":36.66,"low":35.87,"open":36.59,"volume":100966700},{"timestamp":1194445800,"date":"2007-11-07","index":5463,"close":35.52,"high":36.16,"low":35.45,"open":36.04,"volume":74897800},{"timestamp":1194532200,"date":"2007-11-08","index":5464,"close":34.74,"high":35.9,"low":34.4,"open":35.6,"volume":133742400},{"timestamp":1194618600,"date":"2007-11-09","index":5465,"close":33.73,"high":34.54,"low":33.65,"open":34.18,"volume":125136900}]},{"date":"2007-07-19","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5375,"close":29.99,"high":30.22,"low":29.83,"open":30.05,"volume":47838500},{"timestamp":1183728600,"date":"2007-07-06","index":5376,"close":29.97,"high":30.04,"low":29.66,"open":29.91,"volume":57541000},{"timestamp":1183987800,"date":"2007-07-09","index":5377,"close":29.87,"high":29.95,"low":29.81,"open":29.86,"volume":33831400},{"timestamp":1184074200,"date":"2007-07-10","index":5378,"close":29.33,"high":29.99,"low":29.18,"open":29.7,"volume":66013500},{"timestamp":1184160600,"date":"2007-07-11","index":5379,"close":29.49,"high":29.65,"low":29.21,"open":29.24,"volume":48017000},{"timestamp":1184247000,"date":"2007-07-12","index":5380,"close":30.07,"high":30.11,"low":29.44,"open":29.56,"volume":54302400},{"timestamp":1184333400,"date":"2007-07-13","index":5381,"close":29.82,"high":30.02,"low":29.66,"open":29.94,"volume":42173000},{"timestamp":1184592600,"date":"2007-07-16","index":5382,"close":30.03,"high":30.24,"low":29.72,"open":29.76,"volume":48023200},{"timestamp":1184679000,"date":"2007-07-17","index":5383,"close":30.78,"high":30.88,"low":30.01,"open":30.02,"volume":77539600},{"timestamp":1184765400,"date":"2007-07-18","index":5384,"close":30.92,"high":30.97,"low":30.5,"open":30.51,"volume":64414400},{"timestamp":1184851800,"date":"2007-07-19","index":5385,"close":31.51,"high":31.84,"low":30.93,"open":31.05,"volume":121159300}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5386,"close":31.16,"high":31.2,"low":30.79,"open":31.15,"volume":98292600},{"timestamp":1185197400,"date":"2007-07-23","index":5387,"close":31.19,"high":31.52,"low":31.12,"open":31.36,"volume":48910600},{"timestamp":1185283800,"date":"2007-07-24","index":5388,"close":30.8,"high":31.48,"low":30.71,"open":31.01,"volume":59729300},{"timestamp":1185370200,"date":"2007-07-25","index":5389,"close":30.71,"high":31.3,"low":30.37,"open":30.99,"volume":54950100},{"timestamp":1185456600,"date":"2007-07-26","index":5390,"close":29.98,"high":30.53,"low":29.51,"open":30.24,"volume":87025300},{"timestamp":1185543000,"date":"2007-07-27","index":5391,"close":29.39,"high":30,"low":29.36,"open":29.93,"volume":69214600},{"timestamp":1185802200,"date":"2007-07-30","index":5392,"close":29.4,"high":29.49,"low":28.95,"open":29.41,"volume":67499600},{"timestamp":1185888600,"date":"2007-07-31","index":5393,"close":28.99,"high":29.72,"low":28.98,"open":29.71,"volume":66554000},{"timestamp":1185975000,"date":"2007-08-01","index":5394,"close":29.3,"high":29.55,"low":28.82,"open":28.95,"volume":80006300},{"timestamp":1186061400,"date":"2007-08-02","index":5395,"close":29.52,"high":29.79,"low":29.02,"open":29.19,"volume":47938300},{"timestamp":1186147800,"date":"2007-08-03","index":5396,"close":28.96,"high":29.78,"low":28.9,"open":29.45,"volume":61535500}]},{"date":"2007-04-26","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1176384600,"date":"2007-04-12","index":5317,"close":28.54,"high":28.62,"low":28.04,"open":28.06,"volume":43762100},{"timestamp":1176471000,"date":"2007-04-13","index":5318,"close":28.61,"high":28.7,"low":28.1,"open":28.43,"volume":36002900},{"timestamp":1176730200,"date":"2007-04-16","index":5319,"close":28.73,"high":28.75,"low":28.21,"open":28.6,"volume":30740100},{"timestamp":1176816600,"date":"2007-04-17","index":5320,"close":28.85,"high":28.89,"low":28.56,"open":28.63,"volume":33170200},{"timestamp":1176903000,"date":"2007-04-18","index":5321,"close":28.6,"high":28.67,"low":28.36,"open":28.61,"volume":41778400},{"timestamp":1176989400,"date":"2007-04-19","index":5322,"close":28.69,"high":28.89,"low":28.26,"open":28.34,"volume":43648800},{"timestamp":1177075800,"date":"2007-04-20","index":5323,"close":29.02,"high":29.1,"low":28.7,"open":28.98,"volume":60311500},{"timestamp":1177335000,"date":"2007-04-23","index":5324,"close":28.78,"high":28.99,"low":28.67,"open":28.96,"volume":41739100},{"timestamp":1177421400,"date":"2007-04-24","index":5325,"close":28.79,"high":28.96,"low":28.59,"open":28.79,"volume":34236700},{"timestamp":1177507800,"date":"2007-04-25","index":5326,"close":28.99,"high":29,"low":28.69,"open":28.86,"volume":39475000},{"timestamp":1177594200,"date":"2007-04-26","index":5327,"close":29.1,"high":29.35,"low":28.91,"open":29.09,"volume":68760300}],"post":[{"timestamp":1177680600,"date":"2007-04-27","index":5328,"close":30.12,"high":30.74,"low":30,"open":30.17,"volume":128298800},{"timestamp":1177939800,"date":"2007-04-30","index":5329,"close":29.94,"high":30.37,"low":29.94,"open":30.13,"volume":67788800},{"timestamp":1178026200,"date":"2007-05-01","index":5330,"close":30.4,"high":30.42,"low":29.9,"open":29.94,"volume":73539300},{"timestamp":1178112600,"date":"2007-05-02","index":5331,"close":30.61,"high":30.69,"low":30.3,"open":30.39,"volume":80686700},{"timestamp":1178199000,"date":"2007-05-03","index":5332,"close":30.97,"high":31,"low":30.53,"open":30.6,"volume":82036800},{"timestamp":1178285400,"date":"2007-05-04","index":5333,"close":30.56,"high":30.7,"low":30.29,"open":30.68,"volume":104385900},{"timestamp":1178544600,"date":"2007-05-07","index":5334,"close":30.71,"high":30.76,"low":30.48,"open":30.52,"volume":59889100},{"timestamp":1178631000,"date":"2007-05-08","index":5335,"close":30.75,"high":30.94,"low":30.58,"open":30.68,"volume":60551700},{"timestamp":1178717400,"date":"2007-05-09","index":5336,"close":30.78,"high":30.93,"low":30.57,"open":30.7,"volume":51735000},{"timestamp":1178803800,"date":"2007-05-10","index":5337,"close":30.58,"high":30.93,"low":30.53,"open":30.68,"volume":55398600},{"timestamp":1178890200,"date":"2007-05-11","index":5338,"close":30.89,"high":30.98,"low":30.55,"open":30.57,"volume":43425300}]},{"date":"2007-01-25","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1168439400,"date":"2007-01-10","index":5254,"close":29.66,"high":29.89,"low":29.43,"open":29.8,"volume":55017400},{"timestamp":1168525800,"date":"2007-01-11","index":5255,"close":30.7,"high":30.75,"low":29.65,"open":29.76,"volume":99464300},{"timestamp":1168612200,"date":"2007-01-12","index":5256,"close":31.21,"high":31.39,"low":30.64,"open":30.65,"volume":103972500},{"timestamp":1168957800,"date":"2007-01-16","index":5257,"close":31.16,"high":31.45,"low":31.03,"open":31.26,"volume":62379600},{"timestamp":1169044200,"date":"2007-01-17","index":5258,"close":31.1,"high":31.44,"low":31.01,"open":31.26,"volume":58519600},{"timestamp":1169130600,"date":"2007-01-18","index":5259,"close":31,"high":31.37,"low":30.8,"open":31.15,"volume":56364300},{"timestamp":1169217000,"date":"2007-01-19","index":5260,"close":31.11,"high":31.11,"low":30.69,"open":30.73,"volume":75826900},{"timestamp":1169476200,"date":"2007-01-22","index":5261,"close":30.72,"high":31.12,"low":30.51,"open":31.06,"volume":56143900},{"timestamp":1169562600,"date":"2007-01-23","index":5262,"close":30.74,"high":30.96,"low":30.52,"open":30.63,"volume":49171200},{"timestamp":1169649000,"date":"2007-01-24","index":5263,"close":31.09,"high":31.3,"low":30.65,"open":30.78,"volume":58527800},{"timestamp":1169735400,"date":"2007-01-25","index":5264,"close":30.45,"high":31.48,"low":30.45,"open":31.08,"volume":97378700}],"post":[{"timestamp":1169821800,"date":"2007-01-26","index":5265,"close":30.6,"high":31.23,"low":30.6,"open":31.22,"volume":96103700},{"timestamp":1170081000,"date":"2007-01-29","index":5266,"close":30.53,"high":30.78,"low":30.34,"open":30.65,"volume":57605900},{"timestamp":1170167400,"date":"2007-01-30","index":5267,"close":30.48,"high":30.64,"low":30.14,"open":30.57,"volume":61900400},{"timestamp":1170253800,"date":"2007-01-31","index":5268,"close":30.86,"high":31.1,"low":30.35,"open":30.41,"volume":73968400},{"timestamp":1170340200,"date":"2007-02-01","index":5269,"close":30.56,"high":30.94,"low":30.37,"open":30.84,"volume":55355800},{"timestamp":1170426600,"date":"2007-02-02","index":5270,"close":30.19,"high":30.84,"low":30.13,"open":30.82,"volume":60401700},{"timestamp":1170685800,"date":"2007-02-05","index":5271,"close":29.61,"high":30.02,"low":29.41,"open":29.97,"volume":99102100},{"timestamp":1170772200,"date":"2007-02-06","index":5272,"close":29.51,"high":29.75,"low":29.22,"open":29.59,"volume":79281100},{"timestamp":1170858600,"date":"2007-02-07","index":5273,"close":29.37,"high":29.7,"low":29.25,"open":29.64,"volume":65145500},{"timestamp":1170945000,"date":"2007-02-08","index":5274,"close":29.26,"high":29.8,"low":29.2,"open":29.24,"volume":48749000},{"timestamp":1171031400,"date":"2007-02-09","index":5275,"close":28.98,"high":29.4,"low":28.93,"open":29.35,"volume":69823100}]},{"date":"2006-10-26","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1160659800,"date":"2006-10-12","index":5194,"close":28.22,"high":28.29,"low":27.54,"open":27.58,"volume":120174900},{"timestamp":1160746200,"date":"2006-10-13","index":5195,"close":28.37,"high":28.69,"low":28.31,"open":28.34,"volume":129751900},{"timestamp":1161005400,"date":"2006-10-16","index":5196,"close":28.45,"high":28.6,"low":28.33,"open":28.48,"volume":49744800},{"timestamp":1161091800,"date":"2006-10-17","index":5197,"close":28.44,"high":28.51,"low":28.17,"open":28.24,"volume":40122600},{"timestamp":1161178200,"date":"2006-10-18","index":5198,"close":28.52,"high":28.7,"low":28.26,"open":28.5,"volume":40630800},{"timestamp":1161264600,"date":"2006-10-19","index":5199,"close":28.29,"high":28.45,"low":28.12,"open":28.35,"volume":44730800},{"timestamp":1161351000,"date":"2006-10-20","index":5200,"close":28.43,"high":28.49,"low":28.17,"open":28.48,"volume":48887800},{"timestamp":1161610200,"date":"2006-10-23","index":5201,"close":28.45,"high":28.69,"low":28.18,"open":28.3,"volume":48525000},{"timestamp":1161696600,"date":"2006-10-24","index":5202,"close":28.28,"high":28.43,"low":28.13,"open":28.43,"volume":61409600},{"timestamp":1161783000,"date":"2006-10-25","index":5203,"close":28.31,"high":28.46,"low":28.14,"open":28.28,"volume":40717100},{"timestamp":1161869400,"date":"2006-10-26","index":5204,"close":28.35,"high":28.41,"low":28.04,"open":28.33,"volume":69964200}],"post":[{"timestamp":1161955800,"date":"2006-10-27","index":5205,"close":28.34,"high":28.79,"low":28.25,"open":28.49,"volume":89060100},{"timestamp":1162218600,"date":"2006-10-30","index":5206,"close":28.53,"high":28.84,"low":28.32,"open":28.35,"volume":47296800},{"timestamp":1162305000,"date":"2006-10-31","index":5207,"close":28.71,"high":28.85,"low":28.56,"open":28.66,"volume":61861700},{"timestamp":1162391400,"date":"2006-11-01","index":5208,"close":28.81,"high":28.99,"low":28.7,"open":28.78,"volume":75895900},{"timestamp":1162477800,"date":"2006-11-02","index":5209,"close":28.77,"high":28.86,"low":28.58,"open":28.71,"volume":58674400},{"timestamp":1162564200,"date":"2006-11-03","index":5210,"close":28.73,"high":28.93,"low":28.61,"open":28.85,"volume":41124500},{"timestamp":1162823400,"date":"2006-11-06","index":5211,"close":28.84,"high":29.05,"low":28.76,"open":28.77,"volume":60446200},{"timestamp":1162909800,"date":"2006-11-07","index":5212,"close":28.95,"high":29.07,"low":28.8,"open":28.86,"volume":56511200},{"timestamp":1162996200,"date":"2006-11-08","index":5213,"close":28.98,"high":29.23,"low":28.66,"open":28.78,"volume":77403300},{"timestamp":1163082600,"date":"2006-11-09","index":5214,"close":29.26,"high":29.4,"low":29,"open":29.11,"volume":89407500},{"timestamp":1163169000,"date":"2006-11-10","index":5215,"close":29.24,"high":29.29,"low":29.15,"open":29.17,"volume":37855100}]},{"date":"2006-07-20","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":5125,"close":23.48,"high":23.61,"low":23.42,"open":23.45,"volume":44775200},{"timestamp":1152279000,"date":"2006-07-07","index":5126,"close":23.3,"high":23.55,"low":23.3,"open":23.39,"volume":63168800},{"timestamp":1152538200,"date":"2006-07-10","index":5127,"close":23.5,"high":23.66,"low":23.38,"open":23.43,"volume":50565100},{"timestamp":1152624600,"date":"2006-07-11","index":5128,"close":23.1,"high":23.37,"low":22.74,"open":23.37,"volume":88676300},{"timestamp":1152711000,"date":"2006-07-12","index":5129,"close":22.64,"high":22.88,"low":22.62,"open":22.79,"volume":77379300},{"timestamp":1152797400,"date":"2006-07-13","index":5130,"close":22.26,"high":22.61,"low":22.25,"open":22.37,"volume":73099500},{"timestamp":1152883800,"date":"2006-07-14","index":5131,"close":22.29,"high":22.55,"low":22.23,"open":22.28,"volume":67499400},{"timestamp":1153143000,"date":"2006-07-17","index":5132,"close":22.48,"high":22.61,"low":22.26,"open":22.29,"volume":37053500},{"timestamp":1153229400,"date":"2006-07-18","index":5133,"close":22.74,"high":22.76,"low":22.48,"open":22.59,"volume":65047300},{"timestamp":1153315800,"date":"2006-07-19","index":5134,"close":23.4,"high":23.46,"low":22.72,"open":22.82,"volume":82188200},{"timestamp":1153402200,"date":"2006-07-20","index":5135,"close":22.85,"high":23.45,"low":22.78,"open":23.44,"volume":76605200}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":5136,"close":23.87,"high":24.15,"low":23,"open":24.08,"volume":175483800},{"timestamp":1153747800,"date":"2006-07-24","index":5137,"close":24,"high":24.11,"low":23.79,"open":24.01,"volume":59586700},{"timestamp":1153834200,"date":"2006-07-25","index":5138,"close":24.22,"high":24.29,"low":23.9,"open":24,"volume":60075800},{"timestamp":1153920600,"date":"2006-07-26","index":5139,"close":24.37,"high":24.53,"low":24.1,"open":24.12,"volume":54942100},{"timestamp":1154007000,"date":"2006-07-27","index":5140,"close":23.87,"high":24.6,"low":23.77,"open":24.58,"volume":85386800},{"timestamp":1154093400,"date":"2006-07-28","index":5141,"close":24.25,"high":24.28,"low":24.06,"open":24.08,"volume":51705800},{"timestamp":1154352600,"date":"2006-07-31","index":5142,"close":24.06,"high":24.42,"low":24.01,"open":24.07,"volume":40254400},{"timestamp":1154439000,"date":"2006-08-01","index":5143,"close":23.99,"high":24.2,"low":23.85,"open":24.02,"volume":49168700},{"timestamp":1154525400,"date":"2006-08-02","index":5144,"close":24.3,"high":24.4,"low":24.03,"open":24.12,"volume":46462000},{"timestamp":1154611800,"date":"2006-08-03","index":5145,"close":24.21,"high":24.48,"low":24.15,"open":24.19,"volume":43155300},{"timestamp":1154698200,"date":"2006-08-04","index":5146,"close":24.29,"high":24.49,"low":24.15,"open":24.4,"volume":45690400}]},{"date":"2006-04-27","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1144848600,"date":"2006-04-12","index":5067,"close":27.2,"high":27.2,"low":26.97,"open":27.1,"volume":32183000},{"timestamp":1144935000,"date":"2006-04-13","index":5068,"close":27.07,"high":27.2,"low":27,"open":27.08,"volume":28160000},{"timestamp":1145280600,"date":"2006-04-17","index":5069,"close":26.84,"high":27.05,"low":26.73,"open":27.03,"volume":35796200},{"timestamp":1145367000,"date":"2006-04-18","index":5070,"close":27.22,"high":27.5,"low":26.82,"open":26.94,"volume":56272700},{"timestamp":1145453400,"date":"2006-04-19","index":5071,"close":27.03,"high":27.19,"low":26.96,"open":27.11,"volume":45111100},{"timestamp":1145539800,"date":"2006-04-20","index":5072,"close":27.03,"high":27.19,"low":26.7,"open":27.05,"volume":45648300},{"timestamp":1145626200,"date":"2006-04-21","index":5073,"close":27.15,"high":27.39,"low":27,"open":27.05,"volume":58528000},{"timestamp":1145885400,"date":"2006-04-24","index":5074,"close":27.11,"high":27.25,"low":26.98,"open":27.07,"volume":42318400},{"timestamp":1145971800,"date":"2006-04-25","index":5075,"close":27.11,"high":27.21,"low":27.02,"open":27.09,"volume":49222500},{"timestamp":1146058200,"date":"2006-04-26","index":5076,"close":27.1,"high":27.23,"low":27,"open":27.08,"volume":39190000},{"timestamp":1146144600,"date":"2006-04-27","index":5077,"close":27.25,"high":27.63,"low":26.94,"open":26.97,"volume":96509600}],"post":[{"timestamp":1146231000,"date":"2006-04-28","index":5078,"close":24.15,"high":24.5,"low":24,"open":24.23,"volume":591052200},{"timestamp":1146490200,"date":"2006-05-01","index":5079,"close":24.29,"high":25,"low":24.09,"open":24.32,"volume":174800900},{"timestamp":1146576600,"date":"2006-05-02","index":5080,"close":24.01,"high":25,"low":23.9,"open":24.49,"volume":190533500},{"timestamp":1146663000,"date":"2006-05-03","index":5081,"close":23.17,"high":24.02,"low":23.15,"open":23.99,"volume":211527100},{"timestamp":1146749400,"date":"2006-05-04","index":5082,"close":23.44,"high":23.67,"low":23.14,"open":23.35,"volume":171257400},{"timestamp":1146835800,"date":"2006-05-05","index":5083,"close":23.8,"high":23.95,"low":23.52,"open":23.66,"volume":131604300},{"timestamp":1147095000,"date":"2006-05-08","index":5084,"close":23.73,"high":25,"low":23.51,"open":23.85,"volume":80693500},{"timestamp":1147181400,"date":"2006-05-09","index":5085,"close":23.62,"high":24,"low":23.49,"open":23.75,"volume":75345900},{"timestamp":1147267800,"date":"2006-05-10","index":5086,"close":23.77,"high":23.79,"low":23.59,"open":23.67,"volume":76563300},{"timestamp":1147354200,"date":"2006-05-11","index":5087,"close":23.22,"high":23.79,"low":23.15,"open":23.71,"volume":92916700},{"timestamp":1147440600,"date":"2006-05-12","index":5088,"close":23.17,"high":23.37,"low":23.05,"open":23.14,"volume":83115900}]},{"date":"2006-01-26","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1136989800,"date":"2006-01-11","index":5004,"close":27.29,"high":27.39,"low":26.9,"open":27.01,"volume":70120700},{"timestamp":1137076200,"date":"2006-01-12","index":5005,"close":27.14,"high":27.26,"low":26.97,"open":27.25,"volume":45994800},{"timestamp":1137162600,"date":"2006-01-13","index":5006,"close":27.19,"high":27.25,"low":27.01,"open":27.03,"volume":41418000},{"timestamp":1137508200,"date":"2006-01-17","index":5007,"close":26.99,"high":27.19,"low":26.9,"open":26.9,"volume":58566600},{"timestamp":1137594600,"date":"2006-01-18","index":5008,"close":26.83,"high":26.98,"low":26.7,"open":26.74,"volume":52376200},{"timestamp":1137681000,"date":"2006-01-19","index":5009,"close":27.02,"high":27.24,"low":26.85,"open":26.87,"volume":60367600},{"timestamp":1137767400,"date":"2006-01-20","index":5010,"close":26.41,"high":27.01,"low":26.26,"open":27.01,"volume":79165900},{"timestamp":1138026600,"date":"2006-01-23","index":5011,"close":26.35,"high":26.53,"low":26.3,"open":26.41,"volume":47925600},{"timestamp":1138113000,"date":"2006-01-24","index":5012,"close":26.28,"high":26.45,"low":26.22,"open":26.34,"volume":63040700},{"timestamp":1138199400,"date":"2006-01-25","index":5013,"close":26.4,"high":26.57,"low":26.23,"open":26.41,"volume":59072100},{"timestamp":1138285800,"date":"2006-01-26","index":5014,"close":26.5,"high":26.72,"low":26.31,"open":26.56,"volume":69509300}],"post":[{"timestamp":1138372200,"date":"2006-01-27","index":5015,"close":27.79,"high":27.95,"low":27.19,"open":27.23,"volume":134520700},{"timestamp":1138631400,"date":"2006-01-30","index":5016,"close":28,"high":28.18,"low":27.78,"open":27.82,"volume":103999200},{"timestamp":1138717800,"date":"2006-01-31","index":5017,"close":28.15,"high":28.38,"low":27.87,"open":27.91,"volume":94841300},{"timestamp":1138804200,"date":"2006-02-01","index":5018,"close":28.04,"high":28.07,"low":27.76,"open":27.96,"volume":68448800},{"timestamp":1138890600,"date":"2006-02-02","index":5019,"close":27.68,"high":27.99,"low":27.55,"open":27.97,"volume":55073400},{"timestamp":1138977000,"date":"2006-02-03","index":5020,"close":27.54,"high":27.7,"low":27.34,"open":27.48,"volume":75022700},{"timestamp":1139236200,"date":"2006-02-06","index":5021,"close":27.17,"high":27.54,"low":27.09,"open":27.51,"volume":60170500},{"timestamp":1139322600,"date":"2006-02-07","index":5022,"close":26.94,"high":27.15,"low":26.81,"open":26.95,"volume":72159500},{"timestamp":1139409000,"date":"2006-02-08","index":5023,"close":26.91,"high":27.08,"low":26.71,"open":27.01,"volume":51795200},{"timestamp":1139495400,"date":"2006-02-09","index":5024,"close":26.66,"high":27.03,"low":26.65,"open":26.96,"volume":52861700},{"timestamp":1139581800,"date":"2006-02-10","index":5025,"close":26.69,"high":26.89,"low":26.51,"open":26.62,"volume":52127000}]},{"date":"2005-10-27","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":4943,"close":24.59,"high":24.73,"low":24.27,"open":24.31,"volume":70192000},{"timestamp":1129296600,"date":"2005-10-14","index":4944,"close":24.67,"high":24.73,"low":24.5,"open":24.71,"volume":53846700},{"timestamp":1129555800,"date":"2005-10-17","index":4945,"close":24.53,"high":24.69,"low":24.44,"open":24.68,"volume":46924400},{"timestamp":1129642200,"date":"2005-10-18","index":4946,"close":24.57,"high":24.83,"low":24.45,"open":24.49,"volume":69328200},{"timestamp":1129728600,"date":"2005-10-19","index":4947,"close":25.09,"high":25.09,"low":24.5,"open":24.56,"volume":66574500},{"timestamp":1129815000,"date":"2005-10-20","index":4948,"close":24.79,"high":25.13,"low":24.74,"open":25.05,"volume":58830600},{"timestamp":1129901400,"date":"2005-10-21","index":4949,"close":24.78,"high":25,"low":24.57,"open":24.91,"volume":69431200},{"timestamp":1130160600,"date":"2005-10-24","index":4950,"close":25.1,"high":25.1,"low":24.68,"open":24.89,"volume":51868000},{"timestamp":1130247000,"date":"2005-10-25","index":4951,"close":25.03,"high":25.13,"low":24.83,"open":24.95,"volume":41310500},{"timestamp":1130333400,"date":"2005-10-26","index":4952,"close":25.11,"high":25.33,"low":24.93,"open":24.97,"volume":58178100},{"timestamp":1130419800,"date":"2005-10-27","index":4953,"close":24.85,"high":25.27,"low":24.85,"open":25.22,"volume":61566100}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":4954,"close":25.53,"high":25.6,"low":25.1,"open":25.1,"volume":106559300},{"timestamp":1130769000,"date":"2005-10-31","index":4955,"close":25.7,"high":25.8,"low":25.5,"open":25.61,"volume":75122100},{"timestamp":1130855400,"date":"2005-11-01","index":4956,"close":25.96,"high":26.1,"low":25.61,"open":25.61,"volume":71370400},{"timestamp":1130941800,"date":"2005-11-02","index":4957,"close":26.46,"high":26.5,"low":25.93,"open":25.93,"volume":75067100},{"timestamp":1131028200,"date":"2005-11-03","index":4958,"close":26.44,"high":26.64,"low":26.25,"open":26.6,"volume":73421600},{"timestamp":1131114600,"date":"2005-11-04","index":4959,"close":26.66,"high":26.71,"low":26.45,"open":26.53,"volume":57464000},{"timestamp":1131373800,"date":"2005-11-07","index":4960,"close":27.01,"high":27.08,"low":26.7,"open":26.72,"volume":77104800},{"timestamp":1131460200,"date":"2005-11-08","index":4961,"close":27.05,"high":27.18,"low":26.77,"open":26.94,"volume":60091700},{"timestamp":1131546600,"date":"2005-11-09","index":4962,"close":26.96,"high":27.15,"low":26.94,"open":26.98,"volume":59562100},{"timestamp":1131633000,"date":"2005-11-10","index":4963,"close":27.09,"high":27.15,"low":26.64,"open":26.94,"volume":73314800},{"timestamp":1131719400,"date":"2005-11-11","index":4964,"close":27.28,"high":27.39,"low":27.13,"open":27.15,"volume":51945600}]},{"date":"2005-07-21","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":4874,"close":24.65,"high":24.71,"low":24.5,"open":24.58,"volume":80082900},{"timestamp":1120829400,"date":"2005-07-08","index":4875,"close":25.09,"high":25.12,"low":24.63,"open":24.64,"volume":56104000},{"timestamp":1121088600,"date":"2005-07-11","index":4876,"close":25.29,"high":25.38,"low":25.11,"open":25.15,"volume":61525400},{"timestamp":1121175000,"date":"2005-07-12","index":4877,"close":25.61,"high":25.62,"low":25.2,"open":25.24,"volume":63384800},{"timestamp":1121261400,"date":"2005-07-13","index":4878,"close":25.66,"high":25.75,"low":25.48,"open":25.53,"volume":44749200},{"timestamp":1121347800,"date":"2005-07-14","index":4879,"close":25.97,"high":26.1,"low":25.79,"open":25.79,"volume":69506800},{"timestamp":1121434200,"date":"2005-07-15","index":4880,"close":25.79,"high":26.1,"low":25.75,"open":26.04,"volume":56472800},{"timestamp":1121693400,"date":"2005-07-18","index":4881,"close":25.55,"high":25.79,"low":25.55,"open":25.71,"volume":39668000},{"timestamp":1121779800,"date":"2005-07-19","index":4882,"close":26.16,"high":26.25,"low":25.75,"open":25.79,"volume":113290100},{"timestamp":1121866200,"date":"2005-07-20","index":4883,"close":26.19,"high":26.23,"low":25.88,"open":26,"volume":71424800},{"timestamp":1121952600,"date":"2005-07-21","index":4884,"close":26.44,"high":26.48,"low":26,"open":26.3,"volume":112932100}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":4885,"close":25.68,"high":26.34,"low":25.63,"open":25.99,"volume":97558900},{"timestamp":1122298200,"date":"2005-07-25","index":4886,"close":25.69,"high":25.9,"low":25.65,"open":25.69,"volume":45174600},{"timestamp":1122384600,"date":"2005-07-26","index":4887,"close":25.54,"high":25.74,"low":25.53,"open":25.72,"volume":51476400},{"timestamp":1122471000,"date":"2005-07-27","index":4888,"close":25.72,"high":25.8,"low":25.53,"open":25.61,"volume":57977300},{"timestamp":1122557400,"date":"2005-07-28","index":4889,"close":25.75,"high":25.85,"low":25.66,"open":25.75,"volume":44738700},{"timestamp":1122643800,"date":"2005-07-29","index":4890,"close":25.61,"high":26,"low":25.59,"open":25.78,"volume":59524400},{"timestamp":1122903000,"date":"2005-08-01","index":4891,"close":25.92,"high":26.05,"low":25.76,"open":25.81,"volume":61346800},{"timestamp":1122989400,"date":"2005-08-02","index":4892,"close":26.81,"high":26.9,"low":25.87,"open":25.9,"volume":137510100},{"timestamp":1123075800,"date":"2005-08-03","index":4893,"close":27.25,"high":27.43,"low":26.73,"open":26.76,"volume":139422400},{"timestamp":1123162200,"date":"2005-08-04","index":4894,"close":27.32,"high":27.5,"low":27.05,"open":27.16,"volume":91461400},{"timestamp":1123248600,"date":"2005-08-05","index":4895,"close":27.76,"high":27.94,"low":27.25,"open":27.29,"volume":82212400}]},{"date":"2005-04-28","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":4816,"close":24.84,"high":25.14,"low":24.83,"open":25.01,"volume":66754400},{"timestamp":1113571800,"date":"2005-04-15","index":4817,"close":24.46,"high":24.9,"low":24.41,"open":24.58,"volume":100251600},{"timestamp":1113831000,"date":"2005-04-18","index":4818,"close":24.65,"high":24.84,"low":24.4,"open":24.45,"volume":75766400},{"timestamp":1113917400,"date":"2005-04-19","index":4819,"close":24.63,"high":24.8,"low":24.45,"open":24.71,"volume":65956200},{"timestamp":1114003800,"date":"2005-04-20","index":4820,"close":24.32,"high":24.7,"low":24.3,"open":24.66,"volume":91923500},{"timestamp":1114090200,"date":"2005-04-21","index":4821,"close":25.28,"high":25.39,"low":24.47,"open":24.48,"volume":93562300},{"timestamp":1114176600,"date":"2005-04-22","index":4822,"close":24.98,"high":25.25,"low":24.78,"open":25.05,"volume":80087500},{"timestamp":1114435800,"date":"2005-04-25","index":4823,"close":24.99,"high":25.28,"low":24.86,"open":25.07,"volume":75457900},{"timestamp":1114522200,"date":"2005-04-26","index":4824,"close":24.76,"high":25.25,"low":24.74,"open":24.95,"volume":60464300},{"timestamp":1114608600,"date":"2005-04-27","index":4825,"close":24.99,"high":25.15,"low":24.63,"open":24.66,"volume":47732800},{"timestamp":1114695000,"date":"2005-04-28","index":4826,"close":24.45,"high":24.92,"low":24.44,"open":24.82,"volume":83623100}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":4827,"close":25.3,"high":25.3,"low":24.79,"open":24.88,"volume":98641200},{"timestamp":1115040600,"date":"2005-05-02","index":4828,"close":25.23,"high":25.36,"low":24.95,"open":25.23,"volume":54376700},{"timestamp":1115127000,"date":"2005-05-03","index":4829,"close":25.36,"high":25.4,"low":25.09,"open":25.13,"volume":67867800},{"timestamp":1115213400,"date":"2005-05-04","index":4830,"close":25.21,"high":25.4,"low":25.11,"open":25.34,"volume":86864200},{"timestamp":1115299800,"date":"2005-05-05","index":4831,"close":25.23,"high":25.33,"low":25.08,"open":25.2,"volume":59362300},{"timestamp":1115386200,"date":"2005-05-06","index":4832,"close":25.22,"high":25.48,"low":25.19,"open":25.33,"volume":64322600},{"timestamp":1115645400,"date":"2005-05-09","index":4833,"close":25.11,"high":25.33,"low":25.05,"open":25.23,"volume":61872400},{"timestamp":1115731800,"date":"2005-05-10","index":4834,"close":24.9,"high":25.08,"low":24.82,"open":25.04,"volume":62235100},{"timestamp":1115818200,"date":"2005-05-11","index":4835,"close":24.91,"high":24.97,"low":24.64,"open":24.89,"volume":59463300},{"timestamp":1115904600,"date":"2005-05-12","index":4836,"close":25,"high":25.11,"low":24.83,"open":24.84,"volume":74540700},{"timestamp":1115991000,"date":"2005-05-13","index":4837,"close":25.3,"high":25.38,"low":24.99,"open":25.03,"volume":77204300}]},{"date":"2005-01-27","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":4753,"close":26.78,"high":26.85,"low":26.62,"open":26.77,"volume":72940600},{"timestamp":1105626600,"date":"2005-01-13","index":4754,"close":26.27,"high":26.8,"low":26.16,"open":26.68,"volume":89861600},{"timestamp":1105713000,"date":"2005-01-14","index":4755,"close":26.12,"high":26.45,"low":26.04,"open":26.4,"volume":92180800},{"timestamp":1106058600,"date":"2005-01-18","index":4756,"close":26.32,"high":26.35,"low":25.84,"open":26.03,"volume":69146400},{"timestamp":1106145000,"date":"2005-01-19","index":4757,"close":25.98,"high":26.26,"low":25.92,"open":26.21,"volume":58114100},{"timestamp":1106231400,"date":"2005-01-20","index":4758,"close":25.86,"high":26.1,"low":25.74,"open":25.84,"volume":58380100},{"timestamp":1106317800,"date":"2005-01-21","index":4759,"close":25.65,"high":26.13,"low":25.64,"open":25.95,"volume":76501000},{"timestamp":1106577000,"date":"2005-01-24","index":4760,"close":25.67,"high":26,"low":25.64,"open":25.76,"volume":69010900},{"timestamp":1106663400,"date":"2005-01-25","index":4761,"close":26.02,"high":26.19,"low":25.75,"open":25.76,"volume":67580700},{"timestamp":1106749800,"date":"2005-01-26","index":4762,"close":26.01,"high":26.17,"low":25.9,"open":26.07,"volume":64974500},{"timestamp":1106836200,"date":"2005-01-27","index":4763,"close":26.11,"high":26.16,"low":25.85,"open":25.95,"volume":93204100}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":4764,"close":26.18,"high":26.65,"low":25.96,"open":26.54,"volume":110466500},{"timestamp":1107181800,"date":"2005-01-31","index":4765,"close":26.28,"high":26.52,"low":26.16,"open":26.35,"volume":71442100},{"timestamp":1107268200,"date":"2005-02-01","index":4766,"close":26.39,"high":26.43,"low":26.22,"open":26.25,"volume":57981700},{"timestamp":1107354600,"date":"2005-02-02","index":4767,"close":26.46,"high":26.5,"low":26.28,"open":26.42,"volume":79329500},{"timestamp":1107441000,"date":"2005-02-03","index":4768,"close":26.18,"high":26.4,"low":26.1,"open":26.37,"volume":62545400},{"timestamp":1107527400,"date":"2005-02-04","index":4769,"close":26.32,"high":26.37,"low":26.14,"open":26.17,"volume":61246500},{"timestamp":1107786600,"date":"2005-02-07","index":4770,"close":26.16,"high":26.3,"low":26.06,"open":26.27,"volume":57763400},{"timestamp":1107873000,"date":"2005-02-08","index":4771,"close":26.24,"high":26.34,"low":26.16,"open":26.19,"volume":61343700},{"timestamp":1107959400,"date":"2005-02-09","index":4772,"close":26.07,"high":26.31,"low":26.04,"open":26.25,"volume":77874800},{"timestamp":1108045800,"date":"2005-02-10","index":4773,"close":26.06,"high":26.13,"low":26,"open":26.1,"volume":71796400},{"timestamp":1108132200,"date":"2005-02-11","index":4774,"close":25.97,"high":26.12,"low":25.81,"open":26.03,"volume":83835900}]},{"date":"2004-10-21","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":4686,"close":28.17,"high":28.59,"low":28.16,"open":28.54,"volume":38401500},{"timestamp":1097242200,"date":"2004-10-08","index":4687,"close":27.99,"high":28.33,"low":27.97,"open":28.1,"volume":49556600},{"timestamp":1097501400,"date":"2004-10-11","index":4688,"close":28.06,"high":28.22,"low":27.93,"open":28.2,"volume":44691000},{"timestamp":1097587800,"date":"2004-10-12","index":4689,"close":28.03,"high":28.16,"low":27.81,"open":27.83,"volume":56412900},{"timestamp":1097674200,"date":"2004-10-13","index":4690,"close":28.03,"high":28.27,"low":27.94,"open":28.19,"volume":49500700},{"timestamp":1097760600,"date":"2004-10-14","index":4691,"close":27.8,"high":28.16,"low":27.8,"open":28.04,"volume":41548700},{"timestamp":1097847000,"date":"2004-10-15","index":4692,"close":27.99,"high":28.24,"low":27.82,"open":27.97,"volume":49828500},{"timestamp":1098106200,"date":"2004-10-18","index":4693,"close":28.41,"high":28.45,"low":27.98,"open":28.07,"volume":50350700},{"timestamp":1098192600,"date":"2004-10-19","index":4694,"close":28.18,"high":28.59,"low":28.17,"open":28.53,"volume":57026500},{"timestamp":1098279000,"date":"2004-10-20","index":4695,"close":28.7,"high":28.75,"low":28.12,"open":28.22,"volume":69078100},{"timestamp":1098365400,"date":"2004-10-21","index":4696,"close":28.56,"high":28.89,"low":28.47,"open":28.81,"volume":94988500}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":4697,"close":27.74,"high":28.34,"low":27.58,"open":28.3,"volume":101912800},{"timestamp":1098711000,"date":"2004-10-25","index":4698,"close":27.63,"high":27.77,"low":27.55,"open":27.67,"volume":61529500},{"timestamp":1098797400,"date":"2004-10-26","index":4699,"close":27.9,"high":27.9,"low":27.63,"open":27.71,"volume":76966600},{"timestamp":1098883800,"date":"2004-10-27","index":4700,"close":28.15,"high":28.35,"low":27.58,"open":27.86,"volume":72392600},{"timestamp":1098970200,"date":"2004-10-28","index":4701,"close":28.01,"high":28.54,"low":27.9,"open":28.11,"volume":63059600},{"timestamp":1099056600,"date":"2004-10-29","index":4702,"close":27.97,"high":28.15,"low":27.8,"open":28.12,"volume":80010100},{"timestamp":1099319400,"date":"2004-11-01","index":4703,"close":28.08,"high":28.28,"low":27.96,"open":28.16,"volume":72930900},{"timestamp":1099405800,"date":"2004-11-02","index":4704,"close":28.24,"high":28.47,"low":28.03,"open":28.26,"volume":89417100},{"timestamp":1099492200,"date":"2004-11-03","index":4705,"close":28.47,"high":28.65,"low":28.31,"open":28.65,"volume":79666700},{"timestamp":1099578600,"date":"2004-11-04","index":4706,"close":29,"high":29,"low":28.38,"open":28.38,"volume":87867700},{"timestamp":1099665000,"date":"2004-11-05","index":4707,"close":29.31,"high":29.36,"low":29.03,"open":29.21,"volume":95337700}]},{"date":"2004-07-22","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":4622,"close":27.64,"high":28.15,"low":27.55,"open":27.88,"volume":59125100},{"timestamp":1089379800,"date":"2004-07-09","index":4623,"close":27.86,"high":28,"low":27.64,"open":27.78,"volume":50249300},{"timestamp":1089639000,"date":"2004-07-12","index":4624,"close":27.89,"high":28,"low":27.59,"open":27.67,"volume":45757300},{"timestamp":1089725400,"date":"2004-07-13","index":4625,"close":27.6,"high":27.95,"low":27.6,"open":27.91,"volume":43274100},{"timestamp":1089811800,"date":"2004-07-14","index":4626,"close":28.13,"high":28.36,"low":27.34,"open":27.4,"volume":87656300},{"timestamp":1089898200,"date":"2004-07-15","index":4627,"close":27.87,"high":28.2,"low":27.8,"open":28.05,"volume":46759700},{"timestamp":1089984600,"date":"2004-07-16","index":4628,"close":27.48,"high":28.2,"low":27.25,"open":28.18,"volume":66406300},{"timestamp":1090243800,"date":"2004-07-19","index":4629,"close":27.95,"high":28.26,"low":27.6,"open":27.62,"volume":60354500},{"timestamp":1090330200,"date":"2004-07-20","index":4630,"close":28.32,"high":28.48,"low":27.85,"open":28,"volume":89010700},{"timestamp":1090416600,"date":"2004-07-21","index":4631,"close":28.86,"high":29.89,"low":28.81,"open":29.89,"volume":201518000},{"timestamp":1090503000,"date":"2004-07-22","index":4632,"close":29,"high":29.3,"low":28.83,"open":29.07,"volume":124640700}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":4633,"close":28.03,"high":28.4,"low":28.02,"open":28.38,"volume":97372700},{"timestamp":1090848600,"date":"2004-07-26","index":4634,"close":28.66,"high":28.71,"low":28.2,"open":28.36,"volume":72387600},{"timestamp":1090935000,"date":"2004-07-27","index":4635,"close":28.44,"high":28.76,"low":28.13,"open":28.7,"volume":72968400},{"timestamp":1091021400,"date":"2004-07-28","index":4636,"close":28.58,"high":28.79,"low":28.28,"open":28.34,"volume":62718800},{"timestamp":1091107800,"date":"2004-07-29","index":4637,"close":28.48,"high":28.8,"low":28.25,"open":28.78,"volume":60148400},{"timestamp":1091194200,"date":"2004-07-30","index":4638,"close":28.49,"high":28.81,"low":28.33,"open":28.45,"volume":59552900},{"timestamp":1091453400,"date":"2004-08-02","index":4639,"close":28.52,"high":28.55,"low":28.16,"open":28.27,"volume":52267000},{"timestamp":1091539800,"date":"2004-08-03","index":4640,"close":28.07,"high":28.42,"low":28,"open":28.38,"volume":53990900},{"timestamp":1091626200,"date":"2004-08-04","index":4641,"close":28.06,"high":28.2,"low":27.99,"open":28.01,"volume":46217900},{"timestamp":1091712600,"date":"2004-08-05","index":4642,"close":27.53,"high":28.21,"low":27.52,"open":28.16,"volume":55591700},{"timestamp":1091799000,"date":"2004-08-06","index":4643,"close":27.14,"high":27.86,"low":27.06,"open":27.38,"volume":75628000}]},{"date":"2004-04-22","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":4560,"close":25.59,"high":25.78,"low":25.35,"open":25.74,"volume":63268900},{"timestamp":1081431000,"date":"2004-04-08","index":4561,"close":25.48,"high":25.85,"low":25.36,"open":25.82,"volume":45294600},{"timestamp":1081776600,"date":"2004-04-12","index":4562,"close":25.61,"high":25.74,"low":25.43,"open":25.48,"volume":38786800},{"timestamp":1081863000,"date":"2004-04-13","index":4563,"close":25.45,"high":25.77,"low":25.41,"open":25.68,"volume":56971500},{"timestamp":1081949400,"date":"2004-04-14","index":4564,"close":25.51,"high":25.68,"low":25.38,"open":25.39,"volume":61079600},{"timestamp":1082035800,"date":"2004-04-15","index":4565,"close":25.22,"high":25.73,"low":25.1,"open":25.53,"volume":73756900},{"timestamp":1082122200,"date":"2004-04-16","index":4566,"close":25.16,"high":25.4,"low":25.11,"open":25.33,"volume":51768600},{"timestamp":1082381400,"date":"2004-04-19","index":4567,"close":25.53,"high":25.6,"low":25.06,"open":25.08,"volume":44592100},{"timestamp":1082467800,"date":"2004-04-20","index":4568,"close":25.33,"high":25.88,"low":25.28,"open":25.65,"volume":59902600},{"timestamp":1082554200,"date":"2004-04-21","index":4569,"close":25.45,"high":25.49,"low":25.2,"open":25.36,"volume":49252000},{"timestamp":1082640600,"date":"2004-04-22","index":4570,"close":25.95,"high":25.99,"low":25.47,"open":25.51,"volume":99207700}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":4571,"close":27.54,"high":27.72,"low":27.34,"open":27.4,"volume":258269000},{"timestamp":1082986200,"date":"2004-04-26","index":4572,"close":27.24,"high":27.55,"low":27.1,"open":27.45,"volume":89391000},{"timestamp":1083072600,"date":"2004-04-27","index":4573,"close":27.22,"high":27.37,"low":27.13,"open":27.16,"volume":80716800},{"timestamp":1083159000,"date":"2004-04-28","index":4574,"close":26.56,"high":27.05,"low":26.47,"open":27.01,"volume":72842200},{"timestamp":1083245400,"date":"2004-04-29","index":4575,"close":26.48,"high":26.94,"low":26.31,"open":26.51,"volume":77787300},{"timestamp":1083331800,"date":"2004-04-30","index":4576,"close":26.13,"high":26.75,"low":25.96,"open":26.59,"volume":66172200},{"timestamp":1083591000,"date":"2004-05-03","index":4577,"close":26.35,"high":26.52,"low":26.19,"open":26.19,"volume":65916200},{"timestamp":1083677400,"date":"2004-05-04","index":4578,"close":26.33,"high":26.54,"low":26.02,"open":26.35,"volume":55496400},{"timestamp":1083763800,"date":"2004-05-05","index":4579,"close":26.3,"high":26.6,"low":26.25,"open":26.32,"volume":51841700},{"timestamp":1083850200,"date":"2004-05-06","index":4580,"close":26.12,"high":26.34,"low":26.03,"open":26.16,"volume":62693900},{"timestamp":1083936600,"date":"2004-05-07","index":4581,"close":25.78,"high":26.38,"low":25.75,"open":26.03,"volume":68290200}]},{"date":"2004-01-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4497,"close":28.21,"high":28.31,"low":28.01,"open":28.17,"volume":54298200},{"timestamp":1073572200,"date":"2004-01-08","index":4498,"close":28.16,"high":28.48,"low":28,"open":28.39,"volume":58810800},{"timestamp":1073658600,"date":"2004-01-09","index":4499,"close":27.66,"high":28.06,"low":27.59,"open":28.03,"volume":67079900},{"timestamp":1073917800,"date":"2004-01-12","index":4500,"close":27.57,"high":27.73,"low":27.35,"open":27.67,"volume":55845200},{"timestamp":1074004200,"date":"2004-01-13","index":4501,"close":27.43,"high":27.64,"low":27.26,"open":27.55,"volume":51555900},{"timestamp":1074090600,"date":"2004-01-14","index":4502,"close":27.7,"high":27.73,"low":27.47,"open":27.52,"volume":43907000},{"timestamp":1074177000,"date":"2004-01-15","index":4503,"close":27.54,"high":27.72,"low":27.42,"open":27.55,"volume":58504100},{"timestamp":1074263400,"date":"2004-01-16","index":4504,"close":27.81,"high":27.88,"low":27.53,"open":27.71,"volume":63983400},{"timestamp":1074609000,"date":"2004-01-20","index":4505,"close":28.1,"high":28.2,"low":27.93,"open":27.98,"volume":63068500},{"timestamp":1074695400,"date":"2004-01-21","index":4506,"close":28.3,"high":28.3,"low":27.85,"open":28.13,"volume":53570600},{"timestamp":1074781800,"date":"2004-01-22","index":4507,"close":28.01,"high":28.44,"low":27.94,"open":28.36,"volume":78425200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4508,"close":28.48,"high":28.76,"low":28.22,"open":28.28,"volume":127259100},{"timestamp":1075127400,"date":"2004-01-26","index":4509,"close":28.8,"high":28.83,"low":28.32,"open":28.49,"volume":58299600},{"timestamp":1075213800,"date":"2004-01-27","index":4510,"close":28.25,"high":28.72,"low":28.22,"open":28.64,"volume":63196200},{"timestamp":1075300200,"date":"2004-01-28","index":4511,"close":27.71,"high":28.44,"low":27.47,"open":28.3,"volume":71336000},{"timestamp":1075386600,"date":"2004-01-29","index":4512,"close":27.91,"high":27.95,"low":27.57,"open":27.81,"volume":63748400},{"timestamp":1075473000,"date":"2004-01-30","index":4513,"close":27.65,"high":27.9,"low":27.55,"open":27.84,"volume":40528700},{"timestamp":1075732200,"date":"2004-02-02","index":4514,"close":27.4,"high":27.8,"low":27.24,"open":27.61,"volume":62891800},{"timestamp":1075818600,"date":"2004-02-03","index":4515,"close":27.29,"high":27.55,"low":27.18,"open":27.4,"volume":47993800},{"timestamp":1075905000,"date":"2004-02-04","index":4516,"close":27.01,"high":27.43,"low":27.01,"open":27.22,"volume":60648000},{"timestamp":1075991400,"date":"2004-02-05","index":4517,"close":26.96,"high":27.17,"low":26.83,"open":27.06,"volume":55527500},{"timestamp":1076077800,"date":"2004-02-06","index":4518,"close":27.08,"high":27.19,"low":26.93,"open":27.03,"volume":47209600}]},{"date":"2003-10-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1065706200,"date":"2003-10-09","index":4436,"close":28.94,"high":29.35,"low":28.8,"open":29.22,"volume":62653300},{"timestamp":1065792600,"date":"2003-10-10","index":4437,"close":28.91,"high":29.2,"low":28.67,"open":28.91,"volume":37604700},{"timestamp":1066051800,"date":"2003-10-13","index":4438,"close":28.78,"high":29.1,"low":28.5,"open":28.98,"volume":39320300},{"timestamp":1066138200,"date":"2003-10-14","index":4439,"close":28.68,"high":28.77,"low":28.48,"open":28.66,"volume":34851300},{"timestamp":1066224600,"date":"2003-10-15","index":4440,"close":29.07,"high":29.26,"low":28.7,"open":29.2,"volume":57242100},{"timestamp":1066311000,"date":"2003-10-16","index":4441,"close":29.23,"high":29.31,"low":28.8,"open":28.91,"volume":42232500},{"timestamp":1066397400,"date":"2003-10-17","index":4442,"close":28.93,"high":29.29,"low":28.8,"open":29.28,"volume":49960000},{"timestamp":1066656600,"date":"2003-10-20","index":4443,"close":29.35,"high":29.37,"low":28.8,"open":28.95,"volume":38794500},{"timestamp":1066743000,"date":"2003-10-21","index":4444,"close":29.35,"high":29.43,"low":29.17,"open":29.35,"volume":44166800},{"timestamp":1066829400,"date":"2003-10-22","index":4445,"close":28.89,"high":29.21,"low":28.8,"open":29.03,"volume":48798500},{"timestamp":1066915800,"date":"2003-10-23","index":4446,"close":28.91,"high":29.08,"low":28.1,"open":28.72,"volume":67357900}],"post":[{"timestamp":1067002200,"date":"2003-10-24","index":4447,"close":26.61,"high":27.4,"low":26.42,"open":27.27,"volume":210558300},{"timestamp":1067265000,"date":"2003-10-27","index":4448,"close":26.91,"high":27.1,"low":26.82,"open":26.91,"volume":65619100},{"timestamp":1067351400,"date":"2003-10-28","index":4449,"close":27.2,"high":27.22,"low":26.88,"open":27.09,"volume":71752600},{"timestamp":1067437800,"date":"2003-10-29","index":4450,"close":26.74,"high":27.25,"low":26.66,"open":27.16,"volume":73551500},{"timestamp":1067524200,"date":"2003-10-30","index":4451,"close":26.12,"high":27.04,"low":25.91,"open":27.01,"volume":98729400},{"timestamp":1067610600,"date":"2003-10-31","index":4452,"close":26.14,"high":26.44,"low":26.11,"open":26.37,"volume":69623700},{"timestamp":1067869800,"date":"2003-11-03","index":4453,"close":26.68,"high":26.75,"low":26.29,"open":26.35,"volume":57772300},{"timestamp":1067956200,"date":"2003-11-04","index":4454,"close":26.07,"high":26.62,"low":26.01,"open":26.59,"volume":84026100},{"timestamp":1068042600,"date":"2003-11-05","index":4455,"close":26.1,"high":26.32,"low":26,"open":26.15,"volume":61514400},{"timestamp":1068129000,"date":"2003-11-06","index":4456,"close":26.23,"high":26.3,"low":26,"open":26.26,"volume":68189800},{"timestamp":1068215400,"date":"2003-11-07","index":4457,"close":26.1,"high":26.49,"low":26.03,"open":26.38,"volume":57822100}]},{"date":"2003-07-17","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4367,"close":26.88,"high":26.93,"low":26.45,"open":26.5,"volume":94069300},{"timestamp":1057239000,"date":"2003-07-03","index":4368,"close":26.5,"high":26.95,"low":26.41,"open":26.69,"volume":39440900},{"timestamp":1057584600,"date":"2003-07-07","index":4369,"close":27.42,"high":27.55,"low":26.95,"open":27.02,"volume":88960800},{"timestamp":1057671000,"date":"2003-07-08","index":4370,"close":27.7,"high":27.8,"low":27.25,"open":27.26,"volume":61896800},{"timestamp":1057757400,"date":"2003-07-09","index":4371,"close":27.47,"high":27.7,"low":27.25,"open":27.56,"volume":62300700},{"timestamp":1057843800,"date":"2003-07-10","index":4372,"close":26.91,"high":27.42,"low":26.59,"open":27.25,"volume":55350800},{"timestamp":1057930200,"date":"2003-07-11","index":4373,"close":27.31,"high":27.45,"low":26.89,"open":26.95,"volume":50377300},{"timestamp":1058189400,"date":"2003-07-14","index":4374,"close":27.4,"high":27.81,"low":27.05,"open":27.63,"volume":60464400},{"timestamp":1058275800,"date":"2003-07-15","index":4375,"close":27.27,"high":27.53,"low":27.1,"open":27.47,"volume":53567600},{"timestamp":1058362200,"date":"2003-07-16","index":4376,"close":27.52,"high":27.62,"low":27.2,"open":27.56,"volume":49838900},{"timestamp":1058448600,"date":"2003-07-17","index":4377,"close":26.69,"high":27.27,"low":26.54,"open":27.14,"volume":72805000}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4378,"close":26.89,"high":27.23,"low":26.75,"open":27.11,"volume":63388400},{"timestamp":1058794200,"date":"2003-07-21","index":4379,"close":26.04,"high":26.91,"low":26,"open":26.87,"volume":48480800},{"timestamp":1058880600,"date":"2003-07-22","index":4380,"close":26.38,"high":26.56,"low":26.13,"open":26.28,"volume":51791000},{"timestamp":1058967000,"date":"2003-07-23","index":4381,"close":26.45,"high":26.65,"low":26.14,"open":26.42,"volume":49828200},{"timestamp":1059053400,"date":"2003-07-24","index":4382,"close":26,"high":26.92,"low":25.98,"open":26.78,"volume":53556600},{"timestamp":1059139800,"date":"2003-07-25","index":4383,"close":26.89,"high":26.95,"low":26.07,"open":26.28,"volume":54173000},{"timestamp":1059399000,"date":"2003-07-28","index":4384,"close":26.61,"high":27,"low":26.49,"open":26.94,"volume":52658300},{"timestamp":1059485400,"date":"2003-07-29","index":4385,"close":26.47,"high":26.9,"low":26.24,"open":26.88,"volume":62391100},{"timestamp":1059571800,"date":"2003-07-30","index":4386,"close":26.23,"high":26.57,"low":26.17,"open":26.46,"volume":41240300},{"timestamp":1059658200,"date":"2003-07-31","index":4387,"close":26.41,"high":26.99,"low":26.31,"open":26.6,"volume":64504800},{"timestamp":1059744600,"date":"2003-08-01","index":4388,"close":26.17,"high":26.51,"low":26.12,"open":26.33,"volume":42649700}]},{"date":"2003-04-15","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":4303,"close":24.35,"high":24.7,"low":24.25,"open":24.46,"volume":49803200},{"timestamp":1049293800,"date":"2003-04-02","index":4304,"close":25.72,"high":26,"low":25.1,"open":25.1,"volume":68282500},{"timestamp":1049380200,"date":"2003-04-03","index":4305,"close":25.73,"high":26.09,"low":25.6,"open":25.99,"volume":57394300},{"timestamp":1049466600,"date":"2003-04-04","index":4306,"close":25.09,"high":25.8,"low":24.93,"open":25.76,"volume":55740600},{"timestamp":1049722200,"date":"2003-04-07","index":4307,"close":25.17,"high":26.43,"low":25.17,"open":26.23,"volume":65627100},{"timestamp":1049808600,"date":"2003-04-08","index":4308,"close":25.58,"high":25.83,"low":25.2,"open":25.31,"volume":54132100},{"timestamp":1049895000,"date":"2003-04-09","index":4309,"close":24.57,"high":25.67,"low":24.54,"open":25.61,"volume":76875800},{"timestamp":1049981400,"date":"2003-04-10","index":4310,"close":24.59,"high":24.79,"low":24.28,"open":24.71,"volume":51608900},{"timestamp":1050067800,"date":"2003-04-11","index":4311,"close":24.2,"high":25.18,"low":23.95,"open":24.89,"volume":71565500},{"timestamp":1050327000,"date":"2003-04-14","index":4312,"close":24.76,"high":24.88,"low":24,"open":24.27,"volume":51599600},{"timestamp":1050413400,"date":"2003-04-15","index":4313,"close":24.6,"high":24.79,"low":24.1,"open":24.68,"volume":63399000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":4314,"close":24.92,"high":25.74,"low":24.6,"open":25.6,"volume":86178700},{"timestamp":1050586200,"date":"2003-04-17","index":4315,"close":25.5,"high":25.54,"low":24.74,"open":24.77,"volume":58356600},{"timestamp":1050931800,"date":"2003-04-21","index":4316,"close":25.21,"high":25.61,"low":25.08,"open":25.61,"volume":41557800},{"timestamp":1051018200,"date":"2003-04-22","index":4317,"close":25.76,"high":25.8,"low":25.03,"open":25.06,"volume":58844000},{"timestamp":1051104600,"date":"2003-04-23","index":4318,"close":25.72,"high":25.99,"low":25.47,"open":25.75,"volume":55559300},{"timestamp":1051191000,"date":"2003-04-24","index":4319,"close":25.49,"high":25.72,"low":25.32,"open":25.48,"volume":51703600},{"timestamp":1051277400,"date":"2003-04-25","index":4320,"close":25.22,"high":25.64,"low":25.17,"open":25.33,"volume":53657400},{"timestamp":1051536600,"date":"2003-04-28","index":4321,"close":25.74,"high":25.94,"low":25.32,"open":25.39,"volume":56287600},{"timestamp":1051623000,"date":"2003-04-29","index":4322,"close":25.8,"high":26.25,"low":25.68,"open":25.95,"volume":65877300},{"timestamp":1051709400,"date":"2003-04-30","index":4323,"close":25.57,"high":25.88,"low":25.25,"open":25.73,"volume":55566800},{"timestamp":1051795800,"date":"2003-05-01","index":4324,"close":25.72,"high":25.95,"low":25.34,"open":25.54,"volume":42085800}]},{"date":"2003-01-16","estimated":0.23,"reported":0.27,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":4242,"close":26.86,"high":26.88,"low":25.85,"open":26.15,"volume":67025200},{"timestamp":1041604200,"date":"2003-01-03","index":4243,"close":26.9,"high":26.9,"low":26.44,"open":26.8,"volume":55546800},{"timestamp":1041863400,"date":"2003-01-06","index":4244,"close":27.39,"high":27.61,"low":26.9,"open":27.01,"volume":59456200},{"timestamp":1041949800,"date":"2003-01-07","index":4245,"close":27.9,"high":28,"low":27.34,"open":27.46,"volume":80517400},{"timestamp":1042036200,"date":"2003-01-08","index":4246,"close":27.12,"high":27.77,"low":27.06,"open":27.68,"volume":64566000},{"timestamp":1042122600,"date":"2003-01-09","index":4247,"close":27.91,"high":27.96,"low":27.26,"open":27.36,"volume":61808000},{"timestamp":1042209000,"date":"2003-01-10","index":4248,"close":27.96,"high":28.15,"low":27.45,"open":27.55,"volume":67730200},{"timestamp":1042468200,"date":"2003-01-13","index":4249,"close":28.19,"high":28.38,"low":27.89,"open":28.26,"volume":60817800},{"timestamp":1042554600,"date":"2003-01-14","index":4250,"close":28.49,"high":28.5,"low":28.09,"open":28.17,"volume":54206400},{"timestamp":1042641000,"date":"2003-01-15","index":4251,"close":28.14,"high":28.66,"low":28.09,"open":28.5,"volume":59622600},{"timestamp":1042727400,"date":"2003-01-16","index":4252,"close":27.67,"high":28.33,"low":27.56,"open":28.16,"volume":81371000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":4253,"close":25.73,"high":26.5,"low":25.66,"open":26.47,"volume":155876000},{"timestamp":1043159400,"date":"2003-01-21","index":4254,"close":25.67,"high":26.08,"low":25.65,"open":25.93,"volume":86159200},{"timestamp":1043245800,"date":"2003-01-22","index":4255,"close":25.5,"high":26.2,"low":25.45,"open":25.8,"volume":86948000},{"timestamp":1043332200,"date":"2003-01-23","index":4256,"close":26.14,"high":26.27,"low":25.73,"open":25.98,"volume":71374800},{"timestamp":1043418600,"date":"2003-01-24","index":4257,"close":24.92,"high":26.02,"low":24.85,"open":26.01,"volume":103027000},{"timestamp":1043677800,"date":"2003-01-27","index":4258,"close":24.58,"high":25.3,"low":24.2,"open":24.66,"volume":114838600},{"timestamp":1043764200,"date":"2003-01-28","index":4259,"close":24.41,"high":24.85,"low":24.28,"open":24.84,"volume":86151200},{"timestamp":1043850600,"date":"2003-01-29","index":4260,"close":24.95,"high":25.02,"low":23.97,"open":24.36,"volume":106884000},{"timestamp":1043937000,"date":"2003-01-30","index":4261,"close":24.12,"high":25.08,"low":24.09,"open":25.08,"volume":87877400},{"timestamp":1044023400,"date":"2003-01-31","index":4262,"close":23.73,"high":24.17,"low":23.51,"open":23.73,"volume":106858400},{"timestamp":1044282600,"date":"2003-02-03","index":4263,"close":24.28,"high":24.55,"low":23.73,"open":23.97,"volume":80129800}]},{"date":"2002-10-17","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4180,"close":22.4,"high":23.3,"low":22.3,"open":22.65,"volume":105221400},{"timestamp":1033738200,"date":"2002-10-04","index":4181,"close":21.89,"high":22.78,"low":21.84,"open":22.69,"volume":107120400},{"timestamp":1033997400,"date":"2002-10-07","index":4182,"close":22.02,"high":22.53,"low":21.84,"open":21.91,"volume":89790000},{"timestamp":1034083800,"date":"2002-10-08","index":4183,"close":22.5,"high":22.99,"low":22.07,"open":22.38,"volume":115667600},{"timestamp":1034170200,"date":"2002-10-09","index":4184,"close":22,"high":22.73,"low":21.91,"open":22.11,"volume":123142600},{"timestamp":1034256600,"date":"2002-10-10","index":4185,"close":23.19,"high":23.31,"low":21.63,"open":22,"volume":118515000},{"timestamp":1034343000,"date":"2002-10-11","index":4186,"close":24.43,"high":24.45,"low":23.5,"open":23.68,"volume":108828800},{"timestamp":1034602200,"date":"2002-10-14","index":4187,"close":24.65,"high":24.67,"low":23.92,"open":24.13,"volume":76216200},{"timestamp":1034688600,"date":"2002-10-15","index":4188,"close":26.15,"high":26.18,"low":25.33,"open":25.63,"volume":133374200},{"timestamp":1034775000,"date":"2002-10-16","index":4189,"close":25.2,"high":25.63,"low":25.14,"open":25.19,"volume":95437400},{"timestamp":1034861400,"date":"2002-10-17","index":4190,"close":25.39,"high":26.25,"low":25.02,"open":26.14,"volume":182602400}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4191,"close":26.58,"high":26.6,"low":25.57,"open":26.3,"volume":152817200},{"timestamp":1035207000,"date":"2002-10-21","index":4192,"close":26.25,"high":26.5,"low":25.68,"open":25.99,"volume":112378600},{"timestamp":1035293400,"date":"2002-10-22","index":4193,"close":25.83,"high":25.97,"low":25.51,"open":25.72,"volume":87159000},{"timestamp":1035379800,"date":"2002-10-23","index":4194,"close":26.6,"high":26.63,"low":25.72,"open":25.72,"volume":110866600},{"timestamp":1035466200,"date":"2002-10-24","index":4195,"close":25.61,"high":26.68,"low":25.45,"open":26.68,"volume":95833400},{"timestamp":1035552600,"date":"2002-10-25","index":4196,"close":26.34,"high":26.4,"low":25.58,"open":25.63,"volume":75425800},{"timestamp":1035815400,"date":"2002-10-28","index":4197,"close":25.98,"high":26.75,"low":25.75,"open":26.7,"volume":79906600},{"timestamp":1035901800,"date":"2002-10-29","index":4198,"close":26.03,"high":26.25,"low":25.42,"open":26.08,"volume":90517200},{"timestamp":1035988200,"date":"2002-10-30","index":4199,"close":26.56,"high":26.69,"low":25.82,"open":26.1,"volume":94451200},{"timestamp":1036074600,"date":"2002-10-31","index":4200,"close":26.74,"high":27.03,"low":26.42,"open":26.59,"volume":105973800},{"timestamp":1036161000,"date":"2002-11-01","index":4201,"close":26.5,"high":26.62,"low":25.95,"open":26.22,"volume":105097800}]},{"date":"2002-07-18","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4116,"close":25.92,"high":26.26,"low":25.23,"open":25.62,"volume":80936600},{"timestamp":1025875800,"date":"2002-07-05","index":4117,"close":27.42,"high":27.45,"low":26.52,"open":26.55,"volume":35673600},{"timestamp":1026135000,"date":"2002-07-08","index":4118,"close":26.46,"high":27.47,"low":26.29,"open":27.2,"volume":63199400},{"timestamp":1026221400,"date":"2002-07-09","index":4119,"close":26.6,"high":27.36,"low":26.49,"open":26.66,"volume":85277200},{"timestamp":1026307800,"date":"2002-07-10","index":4120,"close":26.12,"high":27.1,"low":26.07,"open":26.84,"volume":90673400},{"timestamp":1026394200,"date":"2002-07-11","index":4121,"close":26.45,"high":26.53,"low":25.63,"open":26.02,"volume":129550600},{"timestamp":1026480600,"date":"2002-07-12","index":4122,"close":25.93,"high":26.86,"low":25.74,"open":26.68,"volume":95733800},{"timestamp":1026739800,"date":"2002-07-15","index":4123,"close":25.9,"high":25.93,"low":24,"open":25.69,"volume":136965600},{"timestamp":1026826200,"date":"2002-07-16","index":4124,"close":25.63,"high":26.4,"low":25.32,"open":25.66,"volume":97154600},{"timestamp":1026912600,"date":"2002-07-17","index":4125,"close":26,"high":26.65,"low":25.58,"open":26.26,"volume":98034800},{"timestamp":1026999000,"date":"2002-07-18","index":4126,"close":25.56,"high":26.37,"low":25.33,"open":26.03,"volume":91053600}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4127,"close":24.78,"high":25.44,"low":24.41,"open":24.93,"volume":112543400},{"timestamp":1027344600,"date":"2002-07-22","index":4128,"close":23.75,"high":25,"low":22.95,"open":24.48,"volume":180069800},{"timestamp":1027431000,"date":"2002-07-23","index":4129,"close":21.5,"high":23.4,"low":21.49,"open":23.25,"volume":168061600},{"timestamp":1027517400,"date":"2002-07-24","index":4130,"close":23.11,"high":23.18,"low":20.7,"open":20.88,"volume":202307800},{"timestamp":1027603800,"date":"2002-07-25","index":4131,"close":21.42,"high":22.85,"low":21.22,"open":22.73,"volume":163411400},{"timestamp":1027690200,"date":"2002-07-26","index":4132,"close":22.67,"high":22.7,"low":21.84,"open":21.87,"volume":123538000},{"timestamp":1027949400,"date":"2002-07-29","index":4133,"close":24.13,"high":24.15,"low":23.27,"open":23.42,"volume":112148600},{"timestamp":1028035800,"date":"2002-07-30","index":4134,"close":24.05,"high":24.42,"low":23.67,"open":23.77,"volume":122690600},{"timestamp":1028122200,"date":"2002-07-31","index":4135,"close":23.99,"high":24,"low":23.18,"open":23.81,"volume":93875600},{"timestamp":1028208600,"date":"2002-08-01","index":4136,"close":22.88,"high":24.05,"low":22.75,"open":23.79,"volume":92002800},{"timestamp":1028295000,"date":"2002-08-02","index":4137,"close":22.2,"high":22.92,"low":21.9,"open":22.75,"volume":85947600}]},{"date":"2002-04-18","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4053,"close":28.23,"high":28.49,"low":27.71,"open":27.99,"volume":61763800},{"timestamp":1018017000,"date":"2002-04-05","index":4054,"close":27.93,"high":28.65,"low":27.92,"open":28.44,"volume":50166000},{"timestamp":1018272600,"date":"2002-04-08","index":4055,"close":28.61,"high":28.66,"low":27.13,"open":27.15,"volume":73389600},{"timestamp":1018359000,"date":"2002-04-09","index":4056,"close":27.43,"high":28.72,"low":27.4,"open":28.67,"volume":63413000},{"timestamp":1018445400,"date":"2002-04-10","index":4057,"close":28.15,"high":28.56,"low":27.53,"open":27.56,"volume":75636400},{"timestamp":1018531800,"date":"2002-04-11","index":4058,"close":27.4,"high":28.23,"low":27.25,"open":27.94,"volume":58165800},{"timestamp":1018618200,"date":"2002-04-12","index":4059,"close":27.97,"high":28.13,"low":27.43,"open":27.58,"volume":52297600},{"timestamp":1018877400,"date":"2002-04-15","index":4060,"close":27.84,"high":28.38,"low":27.7,"open":28,"volume":47388800},{"timestamp":1018963800,"date":"2002-04-16","index":4061,"close":28.91,"high":29.05,"low":28.18,"open":28.2,"volume":51921600},{"timestamp":1019050200,"date":"2002-04-17","index":4062,"close":28.32,"high":29.14,"low":28.21,"open":28.98,"volume":55158600},{"timestamp":1019136600,"date":"2002-04-18","index":4063,"close":28.18,"high":28.66,"low":26.34,"open":28.4,"volume":74794800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4064,"close":28.6,"high":28.99,"low":28.43,"open":28.72,"volume":104268600},{"timestamp":1019482200,"date":"2002-04-22","index":4065,"close":27.8,"high":28.35,"low":27.5,"open":28.26,"volume":51465200},{"timestamp":1019568600,"date":"2002-04-23","index":4066,"close":27,"high":27.91,"low":26.65,"open":27.85,"volume":68281400},{"timestamp":1019655000,"date":"2002-04-24","index":4067,"close":26.51,"high":27.22,"low":26.5,"open":26.92,"volume":61220400},{"timestamp":1019741400,"date":"2002-04-25","index":4068,"close":26.86,"high":27.23,"low":26.44,"open":26.45,"volume":57290400},{"timestamp":1019827800,"date":"2002-04-26","index":4069,"close":25.75,"high":27.23,"low":25.73,"open":27.03,"volume":62776600},{"timestamp":1020087000,"date":"2002-04-29","index":4070,"close":26.12,"high":26.45,"low":25.72,"open":25.74,"volume":70246000},{"timestamp":1020173400,"date":"2002-04-30","index":4071,"close":26.13,"high":26.65,"low":25.96,"open":26.05,"volume":77384000},{"timestamp":1020259800,"date":"2002-05-01","index":4072,"close":26.38,"high":26.59,"low":25.33,"open":26.08,"volume":76413000},{"timestamp":1020346200,"date":"2002-05-02","index":4073,"close":25.6,"high":27.03,"low":25.58,"open":26.32,"volume":79009200},{"timestamp":1020432600,"date":"2002-05-03","index":4074,"close":24.78,"high":25.84,"low":24.75,"open":25.63,"volume":71628000}]},{"date":"2002-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1010068200,"date":"2002-01-03","index":3991,"close":34.62,"high":34.63,"low":33.54,"open":33.56,"volume":67590800},{"timestamp":1010154600,"date":"2002-01-04","index":3992,"close":34.45,"high":34.96,"low":34.33,"open":34.63,"volume":52731400},{"timestamp":1010413800,"date":"2002-01-07","index":3993,"close":34.28,"high":35.01,"low":34.17,"open":34.88,"volume":58508800},{"timestamp":1010500200,"date":"2002-01-08","index":3994,"close":34.69,"high":34.93,"low":34,"open":34.35,"volume":47736400},{"timestamp":1010586600,"date":"2002-01-09","index":3995,"close":34.35,"high":35.31,"low":34.28,"open":34.86,"volume":76304000},{"timestamp":1010673000,"date":"2002-01-10","index":3996,"close":34.64,"high":34.9,"low":34.06,"open":34.24,"volume":50296600},{"timestamp":1010759400,"date":"2002-01-11","index":3997,"close":34.31,"high":35.16,"low":34.05,"open":34.76,"volume":72993200},{"timestamp":1011018600,"date":"2002-01-14","index":3998,"close":34.24,"high":34.52,"low":33.87,"open":34.15,"volume":50997800},{"timestamp":1011105000,"date":"2002-01-15","index":3999,"close":34.78,"high":34.81,"low":34.25,"open":34.33,"volume":60717400},{"timestamp":1011191400,"date":"2002-01-16","index":4000,"close":33.94,"high":34.92,"low":33.92,"open":34.42,"volume":61955400},{"timestamp":1011277800,"date":"2002-01-17","index":4001,"close":34.93,"high":35,"low":34.2,"open":34.26,"volume":78958000}],"post":[{"timestamp":1011364200,"date":"2002-01-18","index":4002,"close":33.05,"high":33.92,"low":32.71,"open":33.55,"volume":107140400},{"timestamp":1011709800,"date":"2002-01-22","index":4003,"close":32.23,"high":33.31,"low":32.13,"open":33.31,"volume":76837200},{"timestamp":1011796200,"date":"2002-01-23","index":4004,"close":31.87,"high":32.35,"low":31.62,"open":32.03,"volume":80403000},{"timestamp":1011882600,"date":"2002-01-24","index":4005,"close":32.3,"high":32.59,"low":31.9,"open":32.05,"volume":83886000},{"timestamp":1011969000,"date":"2002-01-25","index":4006,"close":31.9,"high":32.42,"low":31.75,"open":32.1,"volume":48981200},{"timestamp":1012228200,"date":"2002-01-28","index":4007,"close":31.91,"high":32.2,"low":31.45,"open":32.12,"volume":41622000},{"timestamp":1012314600,"date":"2002-01-29","index":4008,"close":31.16,"high":32.25,"low":31,"open":31.95,"volume":58666000},{"timestamp":1012401000,"date":"2002-01-30","index":4009,"close":31.42,"high":31.45,"low":30.67,"open":31.23,"volume":66100000},{"timestamp":1012487400,"date":"2002-01-31","index":4010,"close":31.85,"high":31.91,"low":31.06,"open":31.53,"volume":69566200},{"timestamp":1012573800,"date":"2002-02-01","index":4011,"close":31.33,"high":32.25,"low":31.24,"open":32.08,"volume":63462200},{"timestamp":1012833000,"date":"2002-02-04","index":4012,"close":30.56,"high":31.34,"low":30.38,"open":31.2,"volume":70308400}]},{"date":"2001-10-18","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":3929,"close":28.22,"high":29.2,"low":28.1,"open":28.46,"volume":101778000},{"timestamp":1002288600,"date":"2001-10-05","index":3930,"close":28.86,"high":29,"low":27.47,"open":28.08,"volume":80844400},{"timestamp":1002547800,"date":"2001-10-08","index":3931,"close":29.02,"high":29.33,"low":28.37,"open":28.4,"volume":60605800},{"timestamp":1002634200,"date":"2001-10-09","index":3932,"close":27.28,"high":28.78,"low":27.09,"open":28.75,"volume":99477600},{"timestamp":1002720600,"date":"2001-10-10","index":3933,"close":27.75,"high":27.88,"low":26.5,"open":26.8,"volume":86349200},{"timestamp":1002807000,"date":"2001-10-11","index":3934,"close":28.16,"high":28.42,"low":27.3,"open":27.88,"volume":83742600},{"timestamp":1002893400,"date":"2001-10-12","index":3935,"close":28.19,"high":28.32,"low":27.27,"open":27.85,"volume":63307000},{"timestamp":1003152600,"date":"2001-10-15","index":3936,"close":29.03,"high":29.25,"low":27.92,"open":27.95,"volume":68437000},{"timestamp":1003239000,"date":"2001-10-16","index":3937,"close":29.23,"high":29.45,"low":28.6,"open":28.93,"volume":66169000},{"timestamp":1003325400,"date":"2001-10-17","index":3938,"close":28.01,"high":29.65,"low":27.99,"open":29.56,"volume":73710600},{"timestamp":1003411800,"date":"2001-10-18","index":3939,"close":28.38,"high":28.79,"low":27.75,"open":28.17,"volume":78348000}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":3940,"close":28.95,"high":29,"low":27.82,"open":28.7,"volume":91219600},{"timestamp":1003757400,"date":"2001-10-22","index":3941,"close":30.08,"high":30.09,"low":28.74,"open":28.95,"volume":72323600},{"timestamp":1003843800,"date":"2001-10-23","index":3942,"close":30.22,"high":30.72,"low":29.7,"open":30.24,"volume":80325000},{"timestamp":1003930200,"date":"2001-10-24","index":3943,"close":30.66,"high":30.81,"low":29.81,"open":30.25,"volume":79141400},{"timestamp":1004016600,"date":"2001-10-25","index":3944,"close":31.28,"high":31.3,"low":29.78,"open":30.31,"volume":75318200},{"timestamp":1004103000,"date":"2001-10-26","index":3945,"close":31.1,"high":31.82,"low":31.04,"open":31.16,"volume":64509400},{"timestamp":1004365800,"date":"2001-10-29","index":3946,"close":29.82,"high":31.1,"low":29.77,"open":31.05,"volume":55129400},{"timestamp":1004452200,"date":"2001-10-30","index":3947,"close":29.44,"high":29.77,"low":29.09,"open":29.46,"volume":57395600},{"timestamp":1004538600,"date":"2001-10-31","index":3948,"close":29.08,"high":30.36,"low":29.05,"open":29.65,"volume":64700000},{"timestamp":1004625000,"date":"2001-11-01","index":3949,"close":30.92,"high":31.13,"low":29.8,"open":30.04,"volume":109671200},{"timestamp":1004711400,"date":"2001-11-02","index":3950,"close":30.7,"high":31.51,"low":30.25,"open":30.97,"volume":83360000}]},{"date":"2001-07-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":994339800,"date":"2001-07-05","index":3869,"close":34.26,"high":35.36,"low":34.22,"open":35.11,"volume":49242600},{"timestamp":994426200,"date":"2001-07-06","index":3870,"close":33.03,"high":34.2,"low":32.83,"open":34.15,"volume":67467800},{"timestamp":994685400,"date":"2001-07-09","index":3871,"close":32.85,"high":33.46,"low":32.52,"open":33.1,"volume":66476600},{"timestamp":994771800,"date":"2001-07-10","index":3872,"close":32.24,"high":33.13,"low":32.17,"open":32.95,"volume":66562600},{"timestamp":994858200,"date":"2001-07-11","index":3873,"close":33.25,"high":33.38,"low":32.1,"open":32.1,"volume":73822600},{"timestamp":994944600,"date":"2001-07-12","index":3874,"close":35.8,"high":36.03,"low":35.17,"open":35.35,"volume":128078000},{"timestamp":995031000,"date":"2001-07-13","index":3875,"close":35.67,"high":36,"low":35.47,"open":35.7,"volume":58934600},{"timestamp":995290200,"date":"2001-07-16","index":3876,"close":35.59,"high":36.08,"low":35.08,"open":35.72,"volume":55990800},{"timestamp":995376600,"date":"2001-07-17","index":3877,"close":35.91,"high":36.01,"low":35.07,"open":35.33,"volume":63241000},{"timestamp":995463000,"date":"2001-07-18","index":3878,"close":35.28,"high":35.75,"low":34.94,"open":35.3,"volume":57590800},{"timestamp":995549400,"date":"2001-07-19","index":3879,"close":36.28,"high":36.5,"low":35.61,"open":35.61,"volume":76549400}],"post":[{"timestamp":995635800,"date":"2001-07-20","index":3880,"close":34.59,"high":34.7,"low":33.97,"open":34.01,"volume":124203600},{"timestamp":995895000,"date":"2001-07-23","index":3881,"close":33.54,"high":34.62,"low":33.17,"open":34.62,"volume":79999400},{"timestamp":995981400,"date":"2001-07-24","index":3882,"close":33.16,"high":33.99,"low":32.85,"open":33.5,"volume":67530200},{"timestamp":996067800,"date":"2001-07-25","index":3883,"close":33.74,"high":33.76,"low":32.81,"open":33.13,"volume":74065400},{"timestamp":996154200,"date":"2001-07-26","index":3884,"close":33.29,"high":33.66,"low":32.75,"open":33.56,"volume":77974000},{"timestamp":996240600,"date":"2001-07-27","index":3885,"close":32.74,"high":33.13,"low":32.53,"open":33.03,"volume":65396000},{"timestamp":996499800,"date":"2001-07-30","index":3886,"close":32.9,"high":33.44,"low":32.77,"open":32.83,"volume":42196400},{"timestamp":996586200,"date":"2001-07-31","index":3887,"close":33.1,"high":33.69,"low":32.92,"open":33.01,"volume":59031600},{"timestamp":996672600,"date":"2001-08-01","index":3888,"close":33.24,"high":33.4,"low":32.88,"open":33.4,"volume":55679000},{"timestamp":996759000,"date":"2001-08-02","index":3889,"close":33.72,"high":33.77,"low":33.13,"open":33.6,"volume":54198400},{"timestamp":996845400,"date":"2001-08-03","index":3890,"close":33.44,"high":33.68,"low":33,"open":33.65,"volume":43260400}]},{"date":"2001-04-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":3806,"close":25.97,"high":27.5,"low":25.53,"open":26.69,"volume":104046600},{"timestamp":986477400,"date":"2001-04-05","index":3807,"close":28.38,"high":28.69,"low":26.75,"open":26.88,"volume":113364000},{"timestamp":986563800,"date":"2001-04-06","index":3808,"close":28.09,"high":28.59,"low":27.53,"open":28.19,"volume":92622000},{"timestamp":986823000,"date":"2001-04-09","index":3809,"close":28.58,"high":28.71,"low":27.83,"open":28.28,"volume":56295600},{"timestamp":986909400,"date":"2001-04-10","index":3810,"close":29.84,"high":30.05,"low":28.89,"open":28.98,"volume":109199400},{"timestamp":986995800,"date":"2001-04-11","index":3811,"close":30.02,"high":30.75,"low":29.85,"open":30.33,"volume":109879600},{"timestamp":987082200,"date":"2001-04-12","index":3812,"close":31.09,"high":31.16,"low":29.67,"open":29.78,"volume":87520000},{"timestamp":987427800,"date":"2001-04-16","index":3813,"close":30.4,"high":30.79,"low":30.06,"open":30.7,"volume":65857400},{"timestamp":987514200,"date":"2001-04-17","index":3814,"close":30.74,"high":31.06,"low":30.02,"open":30.26,"volume":85149200},{"timestamp":987600600,"date":"2001-04-18","index":3815,"close":32.72,"high":33.15,"low":31.5,"open":31.69,"volume":156696400},{"timestamp":987687000,"date":"2001-04-19","index":3816,"close":34.02,"high":34.5,"low":32.88,"open":32.9,"volume":159375600}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":3817,"close":34.5,"high":35.55,"low":34.25,"open":35.15,"volume":192919600},{"timestamp":988032600,"date":"2001-04-23","index":3818,"close":34.13,"high":34.24,"low":33.45,"open":34.06,"volume":92171200},{"timestamp":988119000,"date":"2001-04-24","index":3819,"close":33.78,"high":34.97,"low":33.57,"open":34.1,"volume":89176600},{"timestamp":988205400,"date":"2001-04-25","index":3820,"close":34.85,"high":34.9,"low":33.63,"open":33.78,"volume":76744000},{"timestamp":988291800,"date":"2001-04-26","index":3821,"close":34.56,"high":35.5,"low":34.13,"open":35.03,"volume":118737600},{"timestamp":988378200,"date":"2001-04-27","index":3822,"close":33.56,"high":34.84,"low":33.1,"open":34.76,"volume":121572400},{"timestamp":988637400,"date":"2001-04-30","index":3823,"close":33.88,"high":34.53,"low":33.84,"open":34.26,"volume":74368200},{"timestamp":988723800,"date":"2001-05-01","index":3824,"close":35.08,"high":35.15,"low":33.8,"open":33.83,"volume":83702800},{"timestamp":988810200,"date":"2001-05-02","index":3825,"close":34.88,"high":35.58,"low":34.67,"open":35.5,"volume":92864400},{"timestamp":988896600,"date":"2001-05-03","index":3826,"close":34.26,"high":35.09,"low":34.07,"open":34.63,"volume":66273400},{"timestamp":988983000,"date":"2001-05-04","index":3827,"close":35.38,"high":35.53,"low":33.98,"open":34,"volume":119538400}]},{"date":"2001-01-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":3743,"close":23.97,"high":24.44,"low":21.56,"open":21.59,"volume":135962200},{"timestamp":978618600,"date":"2001-01-04","index":3744,"close":24.22,"high":25.25,"low":23.44,"open":23.91,"volume":112397000},{"timestamp":978705000,"date":"2001-01-05","index":3745,"close":24.56,"high":24.94,"low":23.78,"open":24.25,"volume":93414600},{"timestamp":978964200,"date":"2001-01-08","index":3746,"close":24.47,"high":24.88,"low":23.34,"open":24.47,"volume":79817600},{"timestamp":979050600,"date":"2001-01-09","index":3747,"close":25.91,"high":26.31,"low":24.88,"open":25,"volume":114965400},{"timestamp":979137000,"date":"2001-01-10","index":3748,"close":26.44,"high":26.91,"low":25.38,"open":25.5,"volume":90230200},{"timestamp":979223400,"date":"2001-01-11","index":3749,"close":27.5,"high":27.88,"low":26.16,"open":26.5,"volume":101854800},{"timestamp":979309800,"date":"2001-01-12","index":3750,"close":26.75,"high":27.5,"low":26.25,"open":27.44,"volume":73712000},{"timestamp":979655400,"date":"2001-01-16","index":3751,"close":26.28,"high":26.75,"low":25.56,"open":26.69,"volume":68462400},{"timestamp":979741800,"date":"2001-01-17","index":3752,"close":26.47,"high":27.44,"low":26.28,"open":26.81,"volume":72844200},{"timestamp":979828200,"date":"2001-01-18","index":3753,"close":27.75,"high":28.09,"low":26.31,"open":26.84,"volume":109788800}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":3754,"close":30.5,"high":30.72,"low":29.44,"open":30,"volume":209348800},{"timestamp":980173800,"date":"2001-01-22","index":3755,"close":30.06,"high":30.5,"low":29.5,"open":30.38,"volume":76673000},{"timestamp":980260200,"date":"2001-01-23","index":3756,"close":30.28,"high":30.47,"low":29.47,"open":29.88,"volume":70295200},{"timestamp":980346600,"date":"2001-01-24","index":3757,"close":31.47,"high":31.72,"low":30.38,"open":30.5,"volume":110455000},{"timestamp":980433000,"date":"2001-01-25","index":3758,"close":30.91,"high":32,"low":30.78,"open":31.38,"volume":85657400},{"timestamp":980519400,"date":"2001-01-26","index":3759,"close":32,"high":32.16,"low":30.5,"open":30.5,"volume":93080000},{"timestamp":980778600,"date":"2001-01-29","index":3760,"close":32.25,"high":32.31,"low":31.75,"open":31.78,"volume":84983800},{"timestamp":980865000,"date":"2001-01-30","index":3761,"close":31.69,"high":32.38,"low":31.44,"open":32.25,"volume":57276800},{"timestamp":980951400,"date":"2001-01-31","index":3762,"close":30.53,"high":31.88,"low":30.5,"open":31.5,"volume":81898800},{"timestamp":981037800,"date":"2001-02-01","index":3763,"close":31.19,"high":31.31,"low":30.19,"open":30.41,"volume":71792800},{"timestamp":981124200,"date":"2001-02-02","index":3764,"close":30.41,"high":31.69,"low":30.38,"open":31.25,"volume":71100000}]},{"date":"2000-10-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":3681,"close":27.72,"high":28.28,"low":27.25,"open":28.19,"volume":136453400},{"timestamp":970752600,"date":"2000-10-05","index":3682,"close":27.69,"high":28.63,"low":27.63,"open":27.75,"volume":81099400},{"timestamp":970839000,"date":"2000-10-06","index":3683,"close":27.78,"high":28.38,"low":27.38,"open":27.91,"volume":61794000},{"timestamp":971098200,"date":"2000-10-09","index":3684,"close":27.09,"high":27.88,"low":26.5,"open":27.81,"volume":58323600},{"timestamp":971184600,"date":"2000-10-10","index":3685,"close":27.28,"high":27.78,"low":26.91,"open":26.97,"volume":62066200},{"timestamp":971271000,"date":"2000-10-11","index":3686,"close":27.88,"high":28.47,"low":27,"open":27,"volume":101205800},{"timestamp":971357400,"date":"2000-10-12","index":3687,"close":27.19,"high":28.44,"low":26.91,"open":28.16,"volume":90219600},{"timestamp":971443800,"date":"2000-10-13","index":3688,"close":26.88,"high":27.44,"low":26.06,"open":26.94,"volume":104521200},{"timestamp":971703000,"date":"2000-10-16","index":3689,"close":25.19,"high":26.91,"low":24.78,"open":26.75,"volume":119759000},{"timestamp":971789400,"date":"2000-10-17","index":3690,"close":25.22,"high":26.22,"low":25.13,"open":25.94,"volume":81276600},{"timestamp":971875800,"date":"2000-10-18","index":3691,"close":25.88,"high":26.63,"low":24.22,"open":24.81,"volume":110536400}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":3692,"close":30.94,"high":31.09,"low":29,"open":29.22,"volume":256993200},{"timestamp":972048600,"date":"2000-10-20","index":3693,"close":32.59,"high":33.06,"low":30.56,"open":30.66,"volume":160378600},{"timestamp":972307800,"date":"2000-10-23","index":3694,"close":31.06,"high":33.13,"low":30.34,"open":32.31,"volume":185170400},{"timestamp":972394200,"date":"2000-10-24","index":3695,"close":30.75,"high":31.47,"low":30.09,"open":31.31,"volume":94427400},{"timestamp":972480600,"date":"2000-10-25","index":3696,"close":30.63,"high":31.72,"low":30.22,"open":30.97,"volume":167603800},{"timestamp":972567000,"date":"2000-10-26","index":3697,"close":32.22,"high":32.53,"low":30.41,"open":30.5,"volume":114826600},{"timestamp":972653400,"date":"2000-10-27","index":3698,"close":33.84,"high":34.59,"low":32.31,"open":32.34,"volume":124292400},{"timestamp":972916200,"date":"2000-10-30","index":3699,"close":34.53,"high":35.06,"low":33.69,"open":33.75,"volume":110057600},{"timestamp":973002600,"date":"2000-10-31","index":3700,"close":34.44,"high":34.75,"low":34,"open":34.5,"volume":104474000},{"timestamp":973089000,"date":"2000-11-01","index":3701,"close":34.81,"high":35.03,"low":34.22,"open":34.25,"volume":81309400},{"timestamp":973175400,"date":"2000-11-02","index":3702,"close":35.16,"high":35.42,"low":34.81,"open":35.19,"volume":77985200}]},{"date":"2000-07-18","estimated":0.21,"reported":0.22,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":3616,"close":40,"high":40.03,"low":39.69,"open":39.84,"volume":15734800},{"timestamp":962803800,"date":"2000-07-05","index":3617,"close":39.25,"high":39.94,"low":39.13,"open":39.94,"volume":34824400},{"timestamp":962890200,"date":"2000-07-06","index":3618,"close":40.47,"high":40.84,"low":39.25,"open":39.44,"volume":47873200},{"timestamp":962976600,"date":"2000-07-07","index":3619,"close":41,"high":41.44,"low":40.28,"open":40.63,"volume":54153200},{"timestamp":963235800,"date":"2000-07-10","index":3620,"close":39.72,"high":40.66,"low":39.69,"open":40.34,"volume":52689800},{"timestamp":963322200,"date":"2000-07-11","index":3621,"close":39.56,"high":40.25,"low":39.25,"open":39.41,"volume":37164800},{"timestamp":963408600,"date":"2000-07-12","index":3622,"close":40.16,"high":40.5,"low":38.59,"open":39.13,"volume":58370200},{"timestamp":963495000,"date":"2000-07-13","index":3623,"close":39.97,"high":40,"low":38.69,"open":39.41,"volume":80843200},{"timestamp":963581400,"date":"2000-07-14","index":3624,"close":39.47,"high":39.88,"low":39.22,"open":39.75,"volume":51180600},{"timestamp":963840600,"date":"2000-07-17","index":3625,"close":39.09,"high":39.78,"low":38.75,"open":39.13,"volume":53992800},{"timestamp":963927000,"date":"2000-07-18","index":3626,"close":39.25,"high":39.75,"low":38.72,"open":38.81,"volume":70617200}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":3627,"close":36.56,"high":38.75,"low":36.41,"open":38.03,"volume":139924600},{"timestamp":964099800,"date":"2000-07-20","index":3628,"close":37.41,"high":37.63,"low":36.56,"open":36.72,"volume":54690600},{"timestamp":964186200,"date":"2000-07-21","index":3629,"close":36.16,"high":37.5,"low":35.94,"open":37.38,"volume":56100600},{"timestamp":964445400,"date":"2000-07-24","index":3630,"close":35.28,"high":36.06,"low":35,"open":36.03,"volume":56165600},{"timestamp":964531800,"date":"2000-07-25","index":3631,"close":34.5,"high":35.5,"low":34.19,"open":35.41,"volume":64188600},{"timestamp":964618200,"date":"2000-07-26","index":3632,"close":33.91,"high":34.75,"low":33.63,"open":34.53,"volume":85404600},{"timestamp":964704600,"date":"2000-07-27","index":3633,"close":34.69,"high":35.06,"low":33.75,"open":33.94,"volume":74337600},{"timestamp":964791000,"date":"2000-07-28","index":3634,"close":34.84,"high":35.91,"low":34.81,"open":35.47,"volume":75645600},{"timestamp":965050200,"date":"2000-07-31","index":3635,"close":34.91,"high":35.56,"low":34.63,"open":35.09,"volume":70283800},{"timestamp":965136600,"date":"2000-08-01","index":3636,"close":34.34,"high":35.03,"low":34.09,"open":34.97,"volume":47163600},{"timestamp":965223000,"date":"2000-08-02","index":3637,"close":34.69,"high":35.22,"low":34.25,"open":34.28,"volume":48269200}]},{"date":"2000-04-20","estimated":0.2,"reported":0.22,"pre":[{"timestamp":955027800,"date":"2000-04-06","index":3556,"close":43,"high":44,"low":42.63,"open":43.94,"volume":66421400},{"timestamp":955114200,"date":"2000-04-07","index":3557,"close":44.53,"high":44.69,"low":42.5,"open":43.5,"volume":82613600},{"timestamp":955373400,"date":"2000-04-10","index":3558,"close":43.03,"high":44.31,"low":43,"open":44.31,"volume":60685400},{"timestamp":955459800,"date":"2000-04-11","index":3559,"close":41.94,"high":43.03,"low":41.75,"open":42.56,"volume":71961800},{"timestamp":955546200,"date":"2000-04-12","index":3560,"close":39.69,"high":41.13,"low":39.38,"open":41.06,"volume":153003800},{"timestamp":955632600,"date":"2000-04-13","index":3561,"close":39.63,"high":41.13,"low":39.5,"open":40.44,"volume":94316200},{"timestamp":955719000,"date":"2000-04-14","index":3562,"close":37.06,"high":39.75,"low":36.63,"open":39.56,"volume":151217800},{"timestamp":955978200,"date":"2000-04-17","index":3563,"close":37.94,"high":38,"low":36.5,"open":37.13,"volume":119772200},{"timestamp":956064600,"date":"2000-04-18","index":3564,"close":40.28,"high":40.97,"low":37.94,"open":38.25,"volume":91794600},{"timestamp":956151000,"date":"2000-04-19","index":3565,"close":39.34,"high":40.75,"low":39.06,"open":40.72,"volume":53715400},{"timestamp":956237400,"date":"2000-04-20","index":3566,"close":39.47,"high":39.94,"low":38.75,"open":39.31,"volume":52387400}],"post":[{"timestamp":956583000,"date":"2000-04-24","index":3567,"close":33.31,"high":34,"low":32.5,"open":33.63,"volume":313645800},{"timestamp":956669400,"date":"2000-04-25","index":3568,"close":34.69,"high":34.75,"low":33.81,"open":34.38,"volume":159517400},{"timestamp":956755800,"date":"2000-04-26","index":3569,"close":34,"high":35.56,"low":33.69,"open":35,"volume":107091200},{"timestamp":956842200,"date":"2000-04-27","index":3570,"close":34.91,"high":34.97,"low":33.69,"open":33.72,"volume":77669800},{"timestamp":956928600,"date":"2000-04-28","index":3571,"close":34.88,"high":35.5,"low":34.13,"open":35.38,"volume":78082600},{"timestamp":957187800,"date":"2000-05-01","index":3572,"close":36.72,"high":37,"low":35.84,"open":36.44,"volume":107811000},{"timestamp":957274200,"date":"2000-05-02","index":3573,"close":34.94,"high":36.75,"low":34.75,"open":36.41,"volume":97716200},{"timestamp":957360600,"date":"2000-05-03","index":3574,"close":35.28,"high":35.41,"low":34.41,"open":35.19,"volume":55354800},{"timestamp":957447000,"date":"2000-05-04","index":3575,"close":35.22,"high":35.63,"low":34.66,"open":35.16,"volume":43317200},{"timestamp":957533400,"date":"2000-05-05","index":3576,"close":35.56,"high":35.91,"low":34.94,"open":35.13,"volume":36402200},{"timestamp":957792600,"date":"2000-05-08","index":3577,"close":34.91,"high":35.69,"low":34.84,"open":35.47,"volume":36187600}]},{"date":"2000-01-18","estimated":0.21,"reported":0.24,"pre":[{"timestamp":946909800,"date":"2000-01-03","index":3490,"close":58.28,"high":59.31,"low":56,"open":58.69,"volume":53228400},{"timestamp":946996200,"date":"2000-01-04","index":3491,"close":56.31,"high":58.56,"low":56.13,"open":56.78,"volume":54119000},{"timestamp":947082600,"date":"2000-01-05","index":3492,"close":56.91,"high":58.19,"low":54.69,"open":55.56,"volume":64059600},{"timestamp":947169000,"date":"2000-01-06","index":3493,"close":55,"high":56.94,"low":54.19,"open":56.09,"volume":54976600},{"timestamp":947255400,"date":"2000-01-07","index":3494,"close":55.72,"high":56.13,"low":53.66,"open":54.31,"volume":62013600},{"timestamp":947514600,"date":"2000-01-10","index":3495,"close":56.13,"high":56.84,"low":55.69,"open":56.72,"volume":44963600},{"timestamp":947601000,"date":"2000-01-11","index":3496,"close":54.69,"high":57.13,"low":54.34,"open":55.75,"volume":46743600},{"timestamp":947687400,"date":"2000-01-12","index":3497,"close":52.91,"high":54.44,"low":52.22,"open":54.25,"volume":66532400},{"timestamp":947773800,"date":"2000-01-13","index":3498,"close":53.91,"high":54.31,"low":50.75,"open":52.19,"volume":83144000},{"timestamp":947860200,"date":"2000-01-14","index":3499,"close":56.13,"high":56.97,"low":52.88,"open":53.59,"volume":73416400},{"timestamp":948205800,"date":"2000-01-18","index":3500,"close":57.66,"high":58.25,"low":55.88,"open":55.91,"volume":81483600}],"post":[{"timestamp":948292200,"date":"2000-01-19","index":3501,"close":53.5,"high":55.75,"low":53,"open":55.25,"volume":97568200},{"timestamp":948378600,"date":"2000-01-20","index":3502,"close":53,"high":54.84,"low":52.94,"open":53.53,"volume":56349800},{"timestamp":948465000,"date":"2000-01-21","index":3503,"close":51.88,"high":53.63,"low":51.63,"open":53.5,"volume":68416200},{"timestamp":948724200,"date":"2000-01-24","index":3504,"close":50.63,"high":52.84,"low":50.41,"open":51.9,"volume":63597600},{"timestamp":948810600,"date":"2000-01-25","index":3505,"close":51.41,"high":51.94,"low":49.78,"open":50.5,"volume":59823200},{"timestamp":948897000,"date":"2000-01-26","index":3506,"close":49.69,"high":51.75,"low":49.56,"open":51.22,"volume":49365000},{"timestamp":948983400,"date":"2000-01-27","index":3507,"close":49.38,"high":50.59,"low":48.63,"open":49.95,"volume":63654800},{"timestamp":949069800,"date":"2000-01-28","index":3508,"close":49.13,"high":50.13,"low":48.63,"open":49.06,"volume":58225400},{"timestamp":949329000,"date":"2000-01-31","index":3509,"close":48.94,"high":49.09,"low":47.44,"open":48.81,"volume":73194200},{"timestamp":949415400,"date":"2000-02-01","index":3510,"close":51.47,"high":51.63,"low":48.84,"open":49.25,"volume":70196600},{"timestamp":949501800,"date":"2000-02-02","index":3511,"close":50.41,"high":51.97,"low":50.25,"open":51.22,"volume":49915600}]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":2.65,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]},{"date":"2018-07-19","estimated":1.08,"reported":1.13,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":8145,"close":99.76,"high":99.92,"low":99.03,"open":99.5,"volume":18977400},{"timestamp":1530883800,"date":"2018-07-06","index":8146,"close":101.16,"high":101.43,"low":99.67,"open":99.89,"volume":19234600},{"timestamp":1531143000,"date":"2018-07-09","index":8147,"close":101.85,"high":102.25,"low":101.25,"open":101.65,"volume":18212000},{"timestamp":1531229400,"date":"2018-07-10","index":8148,"close":102.12,"high":102.51,"low":101.86,"open":102,"volume":19293100},{"timestamp":1531315800,"date":"2018-07-11","index":8149,"close":101.98,"high":102.34,"low":101.1,"open":101.15,"volume":19644600},{"timestamp":1531402200,"date":"2018-07-12","index":8150,"close":104.19,"high":104.41,"low":102.73,"open":102.77,"volume":24335900},{"timestamp":1531488600,"date":"2018-07-13","index":8151,"close":105.43,"high":105.6,"low":104.09,"open":104.37,"volume":24635200},{"timestamp":1531747800,"date":"2018-07-16","index":8152,"close":104.91,"high":105.82,"low":104.52,"open":105.4,"volume":21786900},{"timestamp":1531834200,"date":"2018-07-17","index":8153,"close":105.95,"high":106.5,"low":104.32,"open":104.61,"volume":25901700},{"timestamp":1531920600,"date":"2018-07-18","index":8154,"close":105.12,"high":106.05,"low":104.72,"open":105.94,"volume":29493900},{"timestamp":1532007000,"date":"2018-07-19","index":8155,"close":104.4,"high":105.31,"low":103.89,"open":104.93,"volume":40171600}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":8156,"close":106.27,"high":108.2,"low":106.08,"open":108.08,"volume":56004000},{"timestamp":1532352600,"date":"2018-07-23","index":8157,"close":107.97,"high":108.14,"low":106.13,"open":106.3,"volume":29707000},{"timestamp":1532439000,"date":"2018-07-24","index":8158,"close":107.66,"high":108.82,"low":107.26,"open":108.57,"volume":26316600},{"timestamp":1532525400,"date":"2018-07-25","index":8159,"close":110.83,"high":111.15,"low":107.6,"open":107.96,"volume":30702100},{"timestamp":1532611800,"date":"2018-07-26","index":8160,"close":109.62,"high":111,"low":109.5,"open":110.74,"volume":31372100},{"timestamp":1532698200,"date":"2018-07-27","index":8161,"close":107.68,"high":110.18,"low":106.14,"open":110.18,"volume":37005300},{"timestamp":1532957400,"date":"2018-07-30","index":8162,"close":105.37,"high":107.53,"low":104.76,"open":107.19,"volume":34668300},{"timestamp":1533043800,"date":"2018-07-31","index":8163,"close":106.08,"high":106.72,"low":105.38,"open":106.49,"volume":27655200},{"timestamp":1533130200,"date":"2018-08-01","index":8164,"close":106.28,"high":106.45,"low":105.42,"open":106.03,"volume":23628700},{"timestamp":1533216600,"date":"2018-08-02","index":8165,"close":107.57,"high":108.09,"low":104.84,"open":105.4,"volume":26104300},{"timestamp":1533303000,"date":"2018-08-03","index":8166,"close":108.04,"high":108.05,"low":106.82,"open":107.8,"volume":18659600}]},{"date":"2018-04-26","estimated":0.85,"reported":0.95,"pre":[{"timestamp":1523539800,"date":"2018-04-12","index":8087,"close":93.58,"high":94.16,"low":92.43,"open":92.43,"volume":26758900},{"timestamp":1523626200,"date":"2018-04-13","index":8088,"close":93.08,"high":94.18,"low":92.44,"open":94.05,"volume":23346100},{"timestamp":1523885400,"date":"2018-04-16","index":8089,"close":94.17,"high":94.66,"low":93.42,"open":94.07,"volume":20288100},{"timestamp":1523971800,"date":"2018-04-17","index":8090,"close":96.07,"high":96.54,"low":94.88,"open":95,"volume":26771000},{"timestamp":1524058200,"date":"2018-04-18","index":8091,"close":96.44,"high":96.72,"low":95.52,"open":96.22,"volume":21043300},{"timestamp":1524144600,"date":"2018-04-19","index":8092,"close":96.11,"high":97.07,"low":95.34,"open":96.44,"volume":23552500},{"timestamp":1524231000,"date":"2018-04-20","index":8093,"close":95,"high":96.11,"low":94.05,"open":95.91,"volume":31154400},{"timestamp":1524490200,"date":"2018-04-23","index":8094,"close":95.35,"high":96.29,"low":94.63,"open":95.74,"volume":22331800},{"timestamp":1524576600,"date":"2018-04-24","index":8095,"close":93.12,"high":96.47,"low":92.41,"open":96.24,"volume":34524800},{"timestamp":1524663000,"date":"2018-04-25","index":8096,"close":92.31,"high":93.3,"low":90.28,"open":93.3,"volume":33729300},{"timestamp":1524749400,"date":"2018-04-26","index":8097,"close":94.26,"high":95.15,"low":93.1,"open":93.55,"volume":42529000}],"post":[{"timestamp":1524835800,"date":"2018-04-27","index":8098,"close":95.82,"high":97.9,"low":93.91,"open":97.6,"volume":48272800},{"timestamp":1525095000,"date":"2018-04-30","index":8099,"close":93.52,"high":96.4,"low":93.15,"open":96.33,"volume":41523600},{"timestamp":1525181400,"date":"2018-05-01","index":8100,"close":95,"high":95.29,"low":92.79,"open":93.21,"volume":31408900},{"timestamp":1525267800,"date":"2018-05-02","index":8101,"close":93.51,"high":95.17,"low":93.19,"open":94.99,"volume":27471000},{"timestamp":1525354200,"date":"2018-05-03","index":8102,"close":94.07,"high":94.93,"low":92.45,"open":92.96,"volume":31142500},{"timestamp":1525440600,"date":"2018-05-04","index":8103,"close":95.16,"high":95.37,"low":92.92,"open":93.32,"volume":22531300},{"timestamp":1525699800,"date":"2018-05-07","index":8104,"close":96.22,"high":96.71,"low":95.1,"open":95.17,"volume":24242000},{"timestamp":1525786200,"date":"2018-05-08","index":8105,"close":95.81,"high":96.16,"low":95.06,"open":95.85,"volume":23484600},{"timestamp":1525872600,"date":"2018-05-09","index":8106,"close":96.94,"high":96.97,"low":95.05,"open":96.01,"volume":27327400},{"timestamp":1525959000,"date":"2018-05-10","index":8107,"close":97.91,"high":97.95,"low":97.05,"open":97.46,"volume":22388100},{"timestamp":1526045400,"date":"2018-05-11","index":8108,"close":97.7,"high":97.87,"low":97.04,"open":97.8,"volume":16778300}]},{"date":"2018-01-31","estimated":0.86,"reported":0.96,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":8028,"close":90.14,"high":90.28,"low":88.75,"open":89.08,"volume":25621200},{"timestamp":1516285800,"date":"2018-01-18","index":8029,"close":90.1,"high":90.67,"low":89.66,"open":89.8,"volume":24159700},{"timestamp":1516372200,"date":"2018-01-19","index":8030,"close":90,"high":90.61,"low":89.66,"open":90.14,"volume":36875000},{"timestamp":1516631400,"date":"2018-01-22","index":8031,"close":91.61,"high":91.62,"low":89.74,"open":90,"volume":23601600},{"timestamp":1516717800,"date":"2018-01-23","index":8032,"close":91.9,"high":92.3,"low":91.54,"open":91.9,"volume":23412800},{"timestamp":1516804200,"date":"2018-01-24","index":8033,"close":91.82,"high":93.43,"low":91.58,"open":92.55,"volume":33277500},{"timestamp":1516890600,"date":"2018-01-25","index":8034,"close":92.33,"high":93.24,"low":91.93,"open":92.47,"volume":26383200},{"timestamp":1516977000,"date":"2018-01-26","index":8035,"close":94.06,"high":94.06,"low":92.58,"open":93.12,"volume":29172200},{"timestamp":1517236200,"date":"2018-01-29","index":8036,"close":93.92,"high":95.45,"low":93.72,"open":95.14,"volume":31569900},{"timestamp":1517322600,"date":"2018-01-30","index":8037,"close":92.74,"high":93.66,"low":92.1,"open":93.3,"volume":38635100},{"timestamp":1517409000,"date":"2018-01-31","index":8038,"close":95.01,"high":95.4,"low":93.51,"open":93.75,"volume":48756300}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":8039,"close":94.26,"high":96.07,"low":93.58,"open":94.79,"volume":47227900},{"timestamp":1517581800,"date":"2018-02-02","index":8040,"close":91.78,"high":93.97,"low":91.5,"open":93.64,"volume":47867800},{"timestamp":1517841000,"date":"2018-02-05","index":8041,"close":88,"high":93.24,"low":88,"open":90.56,"volume":51031500},{"timestamp":1517927400,"date":"2018-02-06","index":8042,"close":91.33,"high":91.48,"low":85.25,"open":86.89,"volume":67998600},{"timestamp":1518013800,"date":"2018-02-07","index":8043,"close":89.61,"high":91.77,"low":89.2,"open":90.49,"volume":41107600},{"timestamp":1518100200,"date":"2018-02-08","index":8044,"close":85.01,"high":89.88,"low":84.76,"open":89.71,"volume":55628700},{"timestamp":1518186600,"date":"2018-02-09","index":8045,"close":88.18,"high":88.93,"low":83.83,"open":86.3,"volume":63499100},{"timestamp":1518445800,"date":"2018-02-12","index":8046,"close":89.13,"high":89.78,"low":87.93,"open":88.74,"volume":35720300},{"timestamp":1518532200,"date":"2018-02-13","index":8047,"close":89.83,"high":90,"low":87.8,"open":88.93,"volume":26407700},{"timestamp":1518618600,"date":"2018-02-14","index":8048,"close":90.81,"high":90.99,"low":88.41,"open":88.51,"volume":34960900},{"timestamp":1518705000,"date":"2018-02-15","index":8049,"close":92.66,"high":92.72,"low":90.62,"open":91.21,"volume":27823900}]},{"date":"2017-10-26","estimated":0.72,"reported":0.84,"pre":[{"timestamp":1507815000,"date":"2017-10-12","index":7963,"close":77.12,"high":77.29,"low":76.37,"open":76.49,"volume":16876500},{"timestamp":1507901400,"date":"2017-10-13","index":7964,"close":77.49,"high":77.87,"low":77.29,"open":77.59,"volume":15335700},{"timestamp":1508160600,"date":"2017-10-16","index":7965,"close":77.65,"high":77.81,"low":77.35,"open":77.42,"volume":12380100},{"timestamp":1508247000,"date":"2017-10-17","index":7966,"close":77.59,"high":77.62,"low":77.25,"open":77.47,"volume":16824000},{"timestamp":1508333400,"date":"2017-10-18","index":7967,"close":77.61,"high":77.85,"low":77.37,"open":77.67,"volume":13300700},{"timestamp":1508419800,"date":"2017-10-19","index":7968,"close":77.91,"high":77.93,"low":77.35,"open":77.57,"volume":15092800},{"timestamp":1508506200,"date":"2017-10-20","index":7969,"close":78.81,"high":78.97,"low":78.22,"open":78.32,"volume":22866400},{"timestamp":1508765400,"date":"2017-10-23","index":7970,"close":78.83,"high":79.34,"low":78.76,"open":78.99,"volume":20627200},{"timestamp":1508851800,"date":"2017-10-24","index":7971,"close":78.86,"high":79.2,"low":78.46,"open":78.9,"volume":17517200},{"timestamp":1508938200,"date":"2017-10-25","index":7972,"close":78.63,"high":79.1,"low":78.01,"open":78.58,"volume":20410800},{"timestamp":1509024600,"date":"2017-10-26","index":7973,"close":78.76,"high":79.42,"low":78.75,"open":79.2,"volume":32120700}],"post":[{"timestamp":1509111000,"date":"2017-10-27","index":7974,"close":83.81,"high":86.2,"low":83.61,"open":84.37,"volume":71066700},{"timestamp":1509370200,"date":"2017-10-30","index":7975,"close":83.89,"high":84.33,"low":83.11,"open":83.7,"volume":31756700},{"timestamp":1509456600,"date":"2017-10-31","index":7976,"close":83.18,"high":84.36,"low":83.11,"open":84.36,"volume":27086600},{"timestamp":1509543000,"date":"2017-11-01","index":7977,"close":83.18,"high":83.76,"low":82.88,"open":83.68,"volume":22307400},{"timestamp":1509629400,"date":"2017-11-02","index":7978,"close":84.05,"high":84.46,"low":83.12,"open":83.35,"volume":23992900},{"timestamp":1509715800,"date":"2017-11-03","index":7979,"close":84.14,"high":84.54,"low":83.4,"open":84.08,"volume":17633500},{"timestamp":1509978600,"date":"2017-11-06","index":7980,"close":84.47,"high":84.7,"low":84.08,"open":84.2,"volume":19860900},{"timestamp":1510065000,"date":"2017-11-07","index":7981,"close":84.27,"high":84.9,"low":83.93,"open":84.77,"volume":17939700},{"timestamp":1510151400,"date":"2017-11-08","index":7982,"close":84.56,"high":84.61,"low":83.83,"open":84.14,"volume":18034200},{"timestamp":1510237800,"date":"2017-11-09","index":7983,"close":84.09,"high":84.27,"low":82.9,"open":84.11,"volume":21178400},{"timestamp":1510324200,"date":"2017-11-10","index":7984,"close":83.87,"high":84.1,"low":83.23,"open":83.79,"volume":19397800}]},{"date":"2017-07-20","estimated":0.71,"reported":0.98,"pre":[{"timestamp":1499347800,"date":"2017-07-06","index":7894,"close":68.57,"high":68.78,"low":68.12,"open":68.27,"volume":21117600},{"timestamp":1499434200,"date":"2017-07-07","index":7895,"close":69.46,"high":69.84,"low":68.7,"open":68.7,"volume":16878300},{"timestamp":1499693400,"date":"2017-07-10","index":7896,"close":69.98,"high":70.25,"low":69.2,"open":69.46,"volume":15014500},{"timestamp":1499779800,"date":"2017-07-11","index":7897,"close":69.99,"high":70.68,"low":69.75,"open":70,"volume":17460000},{"timestamp":1499866200,"date":"2017-07-12","index":7898,"close":71.15,"high":71.28,"low":70.55,"open":70.69,"volume":17750900},{"timestamp":1499952600,"date":"2017-07-13","index":7899,"close":71.77,"high":72.04,"low":71.31,"open":71.5,"volume":20269800},{"timestamp":1500039000,"date":"2017-07-14","index":7900,"close":72.78,"high":73.27,"low":71.96,"open":72.24,"volume":25868100},{"timestamp":1500298200,"date":"2017-07-17","index":7901,"close":73.35,"high":73.45,"low":72.72,"open":72.8,"volume":21803900},{"timestamp":1500384600,"date":"2017-07-18","index":7902,"close":73.3,"high":73.39,"low":72.66,"open":73.09,"volume":26435300},{"timestamp":1500471000,"date":"2017-07-19","index":7903,"close":73.86,"high":74.04,"low":73.45,"open":73.5,"volume":22416200},{"timestamp":1500557400,"date":"2017-07-20","index":7904,"close":74.22,"high":74.3,"low":73.28,"open":74.18,"volume":42361000}],"post":[{"timestamp":1500643800,"date":"2017-07-21","index":7905,"close":73.79,"high":74.29,"low":73.17,"open":73.45,"volume":46717100},{"timestamp":1500903000,"date":"2017-07-24","index":7906,"close":73.6,"high":73.75,"low":73.13,"open":73.53,"volume":21394800},{"timestamp":1500989400,"date":"2017-07-25","index":7907,"close":74.19,"high":74.31,"low":73.5,"open":73.8,"volume":22018700},{"timestamp":1501075800,"date":"2017-07-26","index":7908,"close":74.05,"high":74.38,"low":73.81,"open":74.34,"volume":16252200},{"timestamp":1501162200,"date":"2017-07-27","index":7909,"close":73.16,"high":74.42,"low":72.32,"open":73.76,"volume":36844200},{"timestamp":1501248600,"date":"2017-07-28","index":7910,"close":73.04,"high":73.31,"low":72.54,"open":72.67,"volume":18306700},{"timestamp":1501507800,"date":"2017-07-31","index":7911,"close":72.7,"high":73.44,"low":72.41,"open":73.3,"volume":23600100},{"timestamp":1501594200,"date":"2017-08-01","index":7912,"close":72.58,"high":73.42,"low":72.49,"open":73.1,"volume":22132300},{"timestamp":1501680600,"date":"2017-08-02","index":7913,"close":72.26,"high":72.56,"low":71.44,"open":72.55,"volume":26499200},{"timestamp":1501767000,"date":"2017-08-03","index":7914,"close":72.15,"high":72.44,"low":71.85,"open":72.19,"volume":18214400},{"timestamp":1501853400,"date":"2017-08-04","index":7915,"close":72.68,"high":73.04,"low":72.24,"open":72.4,"volume":22579000}]},{"date":"2017-04-27","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1492003800,"date":"2017-04-12","index":7836,"close":65.23,"high":65.51,"low":65.11,"open":65.42,"volume":17108500},{"timestamp":1492090200,"date":"2017-04-13","index":7837,"close":64.95,"high":65.86,"low":64.95,"open":65.29,"volume":17896500},{"timestamp":1492435800,"date":"2017-04-17","index":7838,"close":65.48,"high":65.49,"low":65.01,"open":65.04,"volume":16689300},{"timestamp":1492522200,"date":"2017-04-18","index":7839,"close":65.39,"high":65.71,"low":65.16,"open":65.33,"volume":15155600},{"timestamp":1492608600,"date":"2017-04-19","index":7840,"close":65.04,"high":65.75,"low":64.89,"open":65.65,"volume":26992800},{"timestamp":1492695000,"date":"2017-04-20","index":7841,"close":65.5,"high":65.75,"low":65.14,"open":65.46,"volume":22299500},{"timestamp":1492781400,"date":"2017-04-21","index":7842,"close":66.4,"high":66.7,"low":65.45,"open":65.67,"volume":32522600},{"timestamp":1493040600,"date":"2017-04-24","index":7843,"close":67.53,"high":67.66,"low":67.1,"open":67.48,"volume":29770000},{"timestamp":1493127000,"date":"2017-04-25","index":7844,"close":67.92,"high":68.04,"low":67.6,"open":67.9,"volume":30242700},{"timestamp":1493213400,"date":"2017-04-26","index":7845,"close":67.83,"high":68.31,"low":67.62,"open":68.08,"volume":26190800},{"timestamp":1493299800,"date":"2017-04-27","index":7846,"close":68.27,"high":68.38,"low":67.58,"open":68.15,"volume":34971000}],"post":[{"timestamp":1493386200,"date":"2017-04-28","index":7847,"close":68.46,"high":69.14,"low":67.69,"open":68.91,"volume":39548800},{"timestamp":1493645400,"date":"2017-05-01","index":7848,"close":69.41,"high":69.55,"low":68.5,"open":68.68,"volume":31954400},{"timestamp":1493731800,"date":"2017-05-02","index":7849,"close":69.3,"high":69.71,"low":69.13,"open":69.71,"volume":23906100},{"timestamp":1493818200,"date":"2017-05-03","index":7850,"close":69.08,"high":69.38,"low":68.71,"open":69.38,"volume":28928000},{"timestamp":1493904600,"date":"2017-05-04","index":7851,"close":68.81,"high":69.08,"low":68.64,"open":69.03,"volume":21749400},{"timestamp":1493991000,"date":"2017-05-05","index":7852,"close":69,"high":69.03,"low":68.49,"open":68.9,"volume":19128800},{"timestamp":1494250200,"date":"2017-05-08","index":7853,"close":68.94,"high":69.05,"low":68.42,"open":68.97,"volume":18566100},{"timestamp":1494336600,"date":"2017-05-09","index":7854,"close":69.04,"high":69.28,"low":68.68,"open":68.86,"volume":22858400},{"timestamp":1494423000,"date":"2017-05-10","index":7855,"close":69.31,"high":69.56,"low":68.92,"open":68.99,"volume":17977800},{"timestamp":1494509400,"date":"2017-05-11","index":7856,"close":68.46,"high":68.73,"low":68.12,"open":68.36,"volume":28789400},{"timestamp":1494595800,"date":"2017-05-12","index":7857,"close":68.38,"high":68.61,"low":68.04,"open":68.61,"volume":18714100}]},{"date":"2017-01-26","estimated":0.79,"reported":0.84,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":7773,"close":63.19,"high":63.23,"low":62.43,"open":62.61,"volume":21517300},{"timestamp":1484231400,"date":"2017-01-12","index":7774,"close":62.61,"high":63.4,"low":61.95,"open":63.06,"volume":20968200},{"timestamp":1484317800,"date":"2017-01-13","index":7775,"close":62.7,"high":62.87,"low":62.35,"open":62.62,"volume":19422300},{"timestamp":1484663400,"date":"2017-01-17","index":7776,"close":62.53,"high":62.7,"low":62.03,"open":62.68,"volume":20664000},{"timestamp":1484749800,"date":"2017-01-18","index":7777,"close":62.5,"high":62.7,"low":62.12,"open":62.67,"volume":19670100},{"timestamp":1484836200,"date":"2017-01-19","index":7778,"close":62.3,"high":62.98,"low":62.2,"open":62.24,"volume":18451700},{"timestamp":1484922600,"date":"2017-01-20","index":7779,"close":62.74,"high":62.82,"low":62.37,"open":62.67,"volume":30213500},{"timestamp":1485181800,"date":"2017-01-23","index":7780,"close":62.96,"high":63.12,"low":62.57,"open":62.7,"volume":23097600},{"timestamp":1485268200,"date":"2017-01-24","index":7781,"close":63.52,"high":63.74,"low":62.94,"open":63.2,"volume":24672900},{"timestamp":1485354600,"date":"2017-01-25","index":7782,"close":63.68,"high":64.1,"low":63.45,"open":63.95,"volume":23672700},{"timestamp":1485441000,"date":"2017-01-26","index":7783,"close":64.27,"high":64.54,"low":63.55,"open":64.12,"volume":43554600}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":7784,"close":65.78,"high":65.91,"low":64.89,"open":65.39,"volume":44818000},{"timestamp":1485786600,"date":"2017-01-30","index":7785,"close":65.13,"high":65.79,"low":64.8,"open":65.69,"volume":31651400},{"timestamp":1485873000,"date":"2017-01-31","index":7786,"close":64.65,"high":65.15,"low":64.26,"open":64.86,"volume":25270500},{"timestamp":1485959400,"date":"2017-02-01","index":7787,"close":63.58,"high":64.62,"low":63.47,"open":64.36,"volume":39671500},{"timestamp":1486045800,"date":"2017-02-02","index":7788,"close":63.17,"high":63.41,"low":62.75,"open":63.25,"volume":45827000},{"timestamp":1486132200,"date":"2017-02-03","index":7789,"close":63.68,"high":63.7,"low":63.07,"open":63.5,"volume":30301800},{"timestamp":1486391400,"date":"2017-02-06","index":7790,"close":63.64,"high":63.65,"low":63.14,"open":63.5,"volume":19796400},{"timestamp":1486477800,"date":"2017-02-07","index":7791,"close":63.43,"high":63.78,"low":63.23,"open":63.74,"volume":20277200},{"timestamp":1486564200,"date":"2017-02-08","index":7792,"close":63.34,"high":63.81,"low":63.22,"open":63.57,"volume":18096400},{"timestamp":1486650600,"date":"2017-02-09","index":7793,"close":64.06,"high":64.44,"low":63.32,"open":63.52,"volume":22644400},{"timestamp":1486737000,"date":"2017-02-10","index":7794,"close":64,"high":64.3,"low":63.98,"open":64.25,"volume":18170700}]},{"date":"2016-10-20","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":7707,"close":57.74,"high":57.86,"low":57.28,"open":57.74,"volume":16212600},{"timestamp":1475847000,"date":"2016-10-07","index":7708,"close":57.8,"high":57.98,"low":57.42,"open":57.85,"volume":20089000},{"timestamp":1476106200,"date":"2016-10-10","index":7709,"close":58.04,"high":58.39,"low":57.87,"open":57.91,"volume":18196500},{"timestamp":1476192600,"date":"2016-10-11","index":7710,"close":57.19,"high":58.02,"low":56.89,"open":57.89,"volume":26497400},{"timestamp":1476279000,"date":"2016-10-12","index":7711,"close":57.11,"high":57.27,"low":56.4,"open":57.11,"volume":22177500},{"timestamp":1476365400,"date":"2016-10-13","index":7712,"close":56.92,"high":57.3,"low":56.32,"open":56.7,"volume":25313700},{"timestamp":1476451800,"date":"2016-10-14","index":7713,"close":57.42,"high":57.74,"low":57.12,"open":57.12,"volume":27402500},{"timestamp":1476711000,"date":"2016-10-17","index":7714,"close":57.22,"high":57.46,"low":56.87,"open":57.36,"volume":23830000},{"timestamp":1476797400,"date":"2016-10-18","index":7715,"close":57.66,"high":57.95,"low":57.41,"open":57.53,"volume":19149500},{"timestamp":1476883800,"date":"2016-10-19","index":7716,"close":57.53,"high":57.84,"low":57.4,"open":57.47,"volume":22878400},{"timestamp":1476970200,"date":"2016-10-20","index":7717,"close":57.25,"high":57.52,"low":56.66,"open":57.5,"volume":49455600}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":7718,"close":59.66,"high":60.45,"low":59.49,"open":60.28,"volume":80032200},{"timestamp":1477315800,"date":"2016-10-24","index":7719,"close":61,"high":61,"low":59.93,"open":59.94,"volume":54067000},{"timestamp":1477402200,"date":"2016-10-25","index":7720,"close":60.99,"high":61.37,"low":60.8,"open":60.85,"volume":35137200},{"timestamp":1477488600,"date":"2016-10-26","index":7721,"close":60.63,"high":61.2,"low":60.47,"open":60.81,"volume":29911600},{"timestamp":1477575000,"date":"2016-10-27","index":7722,"close":60.1,"high":60.83,"low":60.09,"open":60.61,"volume":28479900},{"timestamp":1477661400,"date":"2016-10-28","index":7723,"close":59.87,"high":60.52,"low":59.58,"open":60.01,"volume":33574700},{"timestamp":1477920600,"date":"2016-10-31","index":7724,"close":59.92,"high":60.42,"low":59.92,"open":60.16,"volume":26434700},{"timestamp":1478007000,"date":"2016-11-01","index":7725,"close":59.8,"high":60.02,"low":59.25,"open":59.97,"volume":24533000},{"timestamp":1478093400,"date":"2016-11-02","index":7726,"close":59.43,"high":59.93,"low":59.3,"open":59.82,"volume":22147000},{"timestamp":1478179800,"date":"2016-11-03","index":7727,"close":59.21,"high":59.64,"low":59.11,"open":59.53,"volume":21600400},{"timestamp":1478266200,"date":"2016-11-04","index":7728,"close":58.71,"high":59.28,"low":58.52,"open":58.65,"volume":28697000}]},{"date":"2016-07-19","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7641,"close":51.17,"high":51.28,"low":50.74,"open":50.83,"volume":24806400},{"timestamp":1467811800,"date":"2016-07-06","index":7642,"close":51.38,"high":51.54,"low":50.39,"open":50.78,"volume":28167500},{"timestamp":1467898200,"date":"2016-07-07","index":7643,"close":51.38,"high":51.61,"low":51.07,"open":51.42,"volume":19585200},{"timestamp":1467984600,"date":"2016-07-08","index":7644,"close":52.3,"high":52.36,"low":51.55,"open":51.73,"volume":28391000},{"timestamp":1468243800,"date":"2016-07-11","index":7645,"close":52.59,"high":52.83,"low":52.47,"open":52.5,"volume":22269200},{"timestamp":1468330200,"date":"2016-07-12","index":7646,"close":53.21,"high":53.4,"low":52.79,"open":52.94,"volume":27317600},{"timestamp":1468416600,"date":"2016-07-13","index":7647,"close":53.51,"high":53.86,"low":53.18,"open":53.56,"volume":25356800},{"timestamp":1468503000,"date":"2016-07-14","index":7648,"close":53.74,"high":53.99,"low":53.58,"open":53.84,"volume":24545500},{"timestamp":1468589400,"date":"2016-07-15","index":7649,"close":53.7,"high":54,"low":53.21,"open":53.95,"volume":32024400},{"timestamp":1468848600,"date":"2016-07-18","index":7650,"close":53.96,"high":54.34,"low":53.55,"open":53.7,"volume":31433900},{"timestamp":1468935000,"date":"2016-07-19","index":7651,"close":53.09,"high":53.9,"low":52.93,"open":53.71,"volume":53336500}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":7652,"close":55.91,"high":56.84,"low":55.53,"open":56.15,"volume":89893300},{"timestamp":1469107800,"date":"2016-07-21","index":7653,"close":55.8,"high":56.23,"low":55.76,"open":55.98,"volume":32776700},{"timestamp":1469194200,"date":"2016-07-22","index":7654,"close":56.57,"high":56.63,"low":55.78,"open":56.08,"volume":32157200},{"timestamp":1469453400,"date":"2016-07-25","index":7655,"close":56.73,"high":56.74,"low":56.26,"open":56.47,"volume":25610600},{"timestamp":1469539800,"date":"2016-07-26","index":7656,"close":56.76,"high":57.29,"low":56.51,"open":56.52,"volume":28079000},{"timestamp":1469626200,"date":"2016-07-27","index":7657,"close":56.19,"high":56.8,"low":56.11,"open":56.61,"volume":32327500},{"timestamp":1469712600,"date":"2016-07-28","index":7658,"close":56.21,"high":56.37,"low":55.72,"open":56,"volume":37550400},{"timestamp":1469799000,"date":"2016-07-29","index":7659,"close":56.68,"high":56.76,"low":56.05,"open":56.26,"volume":30558700},{"timestamp":1470058200,"date":"2016-08-01","index":7660,"close":56.58,"high":56.75,"low":56.14,"open":56.6,"volume":26003400},{"timestamp":1470144600,"date":"2016-08-02","index":7661,"close":56.58,"high":56.9,"low":56.31,"open":56.85,"volume":35122000},{"timestamp":1470231000,"date":"2016-08-03","index":7662,"close":56.97,"high":57.11,"low":56.49,"open":56.68,"volume":22075600}]},{"date":"2016-04-21","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1460035800,"date":"2016-04-07","index":7580,"close":54.46,"high":54.91,"low":54.23,"open":54.87,"volume":19225100},{"timestamp":1460122200,"date":"2016-04-08","index":7581,"close":54.42,"high":55.28,"low":54.32,"open":54.67,"volume":22167200},{"timestamp":1460381400,"date":"2016-04-11","index":7582,"close":54.31,"high":55.15,"low":54.3,"open":54.49,"volume":21414200},{"timestamp":1460467800,"date":"2016-04-12","index":7583,"close":54.65,"high":54.78,"low":53.76,"open":54.37,"volume":24944300},{"timestamp":1460554200,"date":"2016-04-13","index":7584,"close":55.35,"high":55.44,"low":54.89,"open":55.12,"volume":20818000},{"timestamp":1460640600,"date":"2016-04-14","index":7585,"close":55.36,"high":55.58,"low":55.07,"open":55.22,"volume":20877100},{"timestamp":1460727000,"date":"2016-04-15","index":7586,"close":55.65,"high":55.92,"low":55.11,"open":55.3,"volume":28793800},{"timestamp":1460986200,"date":"2016-04-18","index":7587,"close":56.46,"high":56.59,"low":55.21,"open":55.49,"volume":23786000},{"timestamp":1461072600,"date":"2016-04-19","index":7588,"close":56.39,"high":56.77,"low":55.68,"open":56.63,"volume":29596800},{"timestamp":1461159000,"date":"2016-04-20","index":7589,"close":55.59,"high":56.5,"low":55.49,"open":56.29,"volume":36195700},{"timestamp":1461245400,"date":"2016-04-21","index":7590,"close":55.78,"high":56.23,"low":55.42,"open":55.8,"volume":38909100}],"post":[{"timestamp":1461331800,"date":"2016-04-22","index":7591,"close":51.78,"high":52.43,"low":50.77,"open":51.91,"volume":126834100},{"timestamp":1461591000,"date":"2016-04-25","index":7592,"close":52.11,"high":52.13,"low":51.63,"open":51.78,"volume":33226900},{"timestamp":1461677400,"date":"2016-04-26","index":7593,"close":51.44,"high":52.35,"low":51.09,"open":52.26,"volume":33532600},{"timestamp":1461763800,"date":"2016-04-27","index":7594,"close":50.94,"high":51.5,"low":50.55,"open":51.48,"volume":43369300},{"timestamp":1461850200,"date":"2016-04-28","index":7595,"close":49.9,"high":50.77,"low":49.56,"open":50.62,"volume":43134800},{"timestamp":1461936600,"date":"2016-04-29","index":7596,"close":49.87,"high":50.25,"low":49.35,"open":49.35,"volume":48411700},{"timestamp":1462195800,"date":"2016-05-02","index":7597,"close":50.61,"high":50.75,"low":49.78,"open":50,"volume":33114500},{"timestamp":1462282200,"date":"2016-05-03","index":7598,"close":49.78,"high":50.41,"low":49.6,"open":50.34,"volume":26460200},{"timestamp":1462368600,"date":"2016-05-04","index":7599,"close":49.87,"high":50.06,"low":49.46,"open":49.84,"volume":24257600},{"timestamp":1462455000,"date":"2016-05-05","index":7600,"close":49.94,"high":50.3,"low":49.73,"open":49.87,"volume":25390700},{"timestamp":1462541400,"date":"2016-05-06","index":7601,"close":50.39,"high":50.39,"low":49.66,"open":49.92,"volume":24787300}]},{"date":"2016-01-28","estimated":0.71,"reported":0.78,"pre":[{"timestamp":1452695400,"date":"2016-01-13","index":7522,"close":51.64,"high":54.07,"low":51.3,"open":53.8,"volume":66883600},{"timestamp":1452781800,"date":"2016-01-14","index":7523,"close":53.11,"high":53.42,"low":51.57,"open":52,"volume":52381900},{"timestamp":1452868200,"date":"2016-01-15","index":7524,"close":50.99,"high":51.97,"low":50.34,"open":51.31,"volume":71820700},{"timestamp":1453213800,"date":"2016-01-19","index":7525,"close":50.56,"high":51.68,"low":50.06,"open":51.48,"volume":43564500},{"timestamp":1453300200,"date":"2016-01-20","index":7526,"close":50.79,"high":51.38,"low":49.1,"open":49.98,"volume":63273000},{"timestamp":1453386600,"date":"2016-01-21","index":7527,"close":50.48,"high":51.58,"low":50.3,"open":51,"volume":40191200},{"timestamp":1453473000,"date":"2016-01-22","index":7528,"close":52.29,"high":52.33,"low":51.26,"open":51.41,"volume":37555800},{"timestamp":1453732200,"date":"2016-01-25","index":7529,"close":51.79,"high":52.65,"low":51.65,"open":51.94,"volume":34707700},{"timestamp":1453818600,"date":"2016-01-26","index":7530,"close":52.17,"high":52.44,"low":51.55,"open":51.79,"volume":28900800},{"timestamp":1453905000,"date":"2016-01-27","index":7531,"close":51.22,"high":52.2,"low":51.02,"open":52.01,"volume":36775200},{"timestamp":1453991400,"date":"2016-01-28","index":7532,"close":52.06,"high":52.21,"low":51.25,"open":51.86,"volume":62513800}],"post":[{"timestamp":1454077800,"date":"2016-01-29","index":7533,"close":55.09,"high":55.09,"low":54,"open":54.73,"volume":83611700},{"timestamp":1454337000,"date":"2016-02-01","index":7534,"close":54.71,"high":55.09,"low":54.5,"open":54.88,"volume":44208500},{"timestamp":1454423400,"date":"2016-02-02","index":7535,"close":53,"high":54.26,"low":52.65,"open":54.17,"volume":56313800},{"timestamp":1454509800,"date":"2016-02-03","index":7536,"close":52.16,"high":53.39,"low":51.26,"open":53.25,"volume":57559800},{"timestamp":1454596200,"date":"2016-02-04","index":7537,"close":52,"high":52.81,"low":51.37,"open":52.1,"volume":46987100},{"timestamp":1454682600,"date":"2016-02-05","index":7538,"close":50.16,"high":52,"low":49.56,"open":51.94,"volume":62009000},{"timestamp":1454941800,"date":"2016-02-08","index":7539,"close":49.41,"high":49.57,"low":48.19,"open":49.55,"volume":59290500},{"timestamp":1455028200,"date":"2016-02-09","index":7540,"close":49.28,"high":50.24,"low":48.67,"open":49.02,"volume":46740500},{"timestamp":1455114600,"date":"2016-02-10","index":7541,"close":49.71,"high":50.39,"low":49.52,"open":49.89,"volume":38237000},{"timestamp":1455201000,"date":"2016-02-11","index":7542,"close":49.69,"high":50.11,"low":48.51,"open":48.68,"volume":48878600},{"timestamp":1455287400,"date":"2016-02-12","index":7543,"close":50.5,"high":50.68,"low":49.75,"open":50.25,"volume":34243300}]},{"date":"2015-10-22","estimated":0.59,"reported":0.67,"pre":[{"timestamp":1444311000,"date":"2015-10-08","index":7456,"close":47.45,"high":47.52,"low":46.5,"open":46.56,"volume":33772700},{"timestamp":1444397400,"date":"2015-10-09","index":7457,"close":47.11,"high":47.54,"low":46.92,"open":47.45,"volume":28600600},{"timestamp":1444656600,"date":"2015-10-12","index":7458,"close":47,"high":47.07,"low":46.5,"open":46.98,"volume":19769100},{"timestamp":1444743000,"date":"2015-10-13","index":7459,"close":46.89,"high":47.13,"low":46.56,"open":46.56,"volume":19987800},{"timestamp":1444829400,"date":"2015-10-14","index":7460,"close":46.68,"high":47.1,"low":46.53,"open":46.65,"volume":24697800},{"timestamp":1444915800,"date":"2015-10-15","index":7461,"close":47.01,"high":47.03,"low":46.53,"open":47.01,"volume":27189400},{"timestamp":1445002200,"date":"2015-10-16","index":7462,"close":47.51,"high":47.54,"low":46.9,"open":47.02,"volume":26450300},{"timestamp":1445261400,"date":"2015-10-19","index":7463,"close":47.62,"high":47.88,"low":47.02,"open":47.42,"volume":29387600},{"timestamp":1445347800,"date":"2015-10-20","index":7464,"close":47.77,"high":47.81,"low":47.02,"open":47.44,"volume":30802200},{"timestamp":1445434200,"date":"2015-10-21","index":7465,"close":47.2,"high":47.99,"low":47.11,"open":47.92,"volume":25144300},{"timestamp":1445520600,"date":"2015-10-22","index":7466,"close":48.03,"high":48.95,"low":47.09,"open":47.53,"volume":56637100}],"post":[{"timestamp":1445607000,"date":"2015-10-23","index":7467,"close":52.87,"high":54.07,"low":52.25,"open":52.3,"volume":135227100},{"timestamp":1445866200,"date":"2015-10-26","index":7468,"close":54.25,"high":54.32,"low":52.5,"open":52.53,"volume":64633300},{"timestamp":1445952600,"date":"2015-10-27","index":7469,"close":53.69,"high":54.37,"low":53.58,"open":53.99,"volume":50999900},{"timestamp":1446039000,"date":"2015-10-28","index":7470,"close":53.98,"high":53.98,"low":52.86,"open":53.54,"volume":47000800},{"timestamp":1446125400,"date":"2015-10-29","index":7471,"close":53.36,"high":53.83,"low":53.22,"open":53.54,"volume":30202100},{"timestamp":1446211800,"date":"2015-10-30","index":7472,"close":52.64,"high":53.99,"low":52.62,"open":53.32,"volume":46619800},{"timestamp":1446474600,"date":"2015-11-02","index":7473,"close":53.24,"high":53.36,"low":52.62,"open":52.85,"volume":30285000},{"timestamp":1446561000,"date":"2015-11-03","index":7474,"close":54.15,"high":54.39,"low":52.9,"open":52.93,"volume":36596900},{"timestamp":1446647400,"date":"2015-11-04","index":7475,"close":54.4,"high":54.88,"low":54.06,"open":54.18,"volume":37087800},{"timestamp":1446733800,"date":"2015-11-05","index":7476,"close":54.38,"high":54.7,"low":54,"open":54.49,"volume":31468500},{"timestamp":1446820200,"date":"2015-11-06","index":7477,"close":54.92,"high":54.98,"low":53.96,"open":54.09,"volume":32851200}]},{"date":"2015-07-21","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":7390,"close":44.3,"high":44.49,"low":43.32,"open":44.34,"volume":36435800},{"timestamp":1436362200,"date":"2015-07-08","index":7391,"close":44.24,"high":44.9,"low":44.03,"open":44.44,"volume":39785900},{"timestamp":1436448600,"date":"2015-07-09","index":7392,"close":44.52,"high":45.22,"low":44.5,"open":44.75,"volume":32424700},{"timestamp":1436535000,"date":"2015-07-10","index":7393,"close":44.61,"high":45.14,"low":44.57,"open":45.01,"volume":25465800},{"timestamp":1436794200,"date":"2015-07-13","index":7394,"close":45.54,"high":45.62,"low":44.95,"open":44.98,"volume":28178300},{"timestamp":1436880600,"date":"2015-07-14","index":7395,"close":45.62,"high":45.96,"low":45.31,"open":45.45,"volume":22880300},{"timestamp":1436967000,"date":"2015-07-15","index":7396,"close":45.76,"high":45.89,"low":45.43,"open":45.68,"volume":26629600},{"timestamp":1437053400,"date":"2015-07-16","index":7397,"close":46.66,"high":46.69,"low":45.97,"open":46.01,"volume":26271700},{"timestamp":1437139800,"date":"2015-07-17","index":7398,"close":46.62,"high":46.78,"low":46.26,"open":46.55,"volume":29467100},{"timestamp":1437399000,"date":"2015-07-20","index":7399,"close":46.92,"high":47.13,"low":46.44,"open":46.65,"volume":30631900},{"timestamp":1437485400,"date":"2015-07-21","index":7400,"close":47.28,"high":47.33,"low":46.48,"open":46.78,"volume":42781900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":7401,"close":45.54,"high":46.93,"low":45.2,"open":45.44,"volume":59152400},{"timestamp":1437658200,"date":"2015-07-23","index":7402,"close":46.11,"high":46.23,"low":45.1,"open":45.27,"volume":33934000},{"timestamp":1437744600,"date":"2015-07-24","index":7403,"close":45.94,"high":46.32,"low":45.8,"open":45.91,"volume":32333200},{"timestamp":1438003800,"date":"2015-07-27","index":7404,"close":45.35,"high":46.01,"low":45.25,"open":45.94,"volume":39701400},{"timestamp":1438090200,"date":"2015-07-28","index":7405,"close":45.34,"high":45.64,"low":44.79,"open":45.58,"volume":34328900},{"timestamp":1438176600,"date":"2015-07-29","index":7406,"close":46.29,"high":46.78,"low":45.26,"open":45.4,"volume":40945900},{"timestamp":1438263000,"date":"2015-07-30","index":7407,"close":46.88,"high":47.4,"low":45.93,"open":46.26,"volume":39777900},{"timestamp":1438349400,"date":"2015-07-31","index":7408,"close":46.7,"high":47.37,"low":46.5,"open":47.29,"volume":31201500},{"timestamp":1438608600,"date":"2015-08-03","index":7409,"close":46.81,"high":47,"low":46.45,"open":46.98,"volume":24125900},{"timestamp":1438695000,"date":"2015-08-04","index":7410,"close":47.54,"high":47.71,"low":46.68,"open":46.75,"volume":33403900},{"timestamp":1438781400,"date":"2015-08-05","index":7411,"close":47.58,"high":48.41,"low":47.54,"open":47.98,"volume":26959700}]},{"date":"2015-04-23","estimated":0.51,"reported":0.61,"pre":[{"timestamp":1428586200,"date":"2015-04-09","index":7329,"close":41.48,"high":41.62,"low":41.25,"open":41.25,"volume":25723900},{"timestamp":1428672600,"date":"2015-04-10","index":7330,"close":41.72,"high":41.95,"low":41.41,"open":41.63,"volume":28022000},{"timestamp":1428931800,"date":"2015-04-13","index":7331,"close":41.76,"high":42.06,"low":41.39,"open":41.4,"volume":30276700},{"timestamp":1429018200,"date":"2015-04-14","index":7332,"close":41.65,"high":42.03,"low":41.39,"open":41.8,"volume":24244400},{"timestamp":1429104600,"date":"2015-04-15","index":7333,"close":42.26,"high":42.46,"low":41.68,"open":41.76,"volume":27343600},{"timestamp":1429191000,"date":"2015-04-16","index":7334,"close":42.16,"high":42.34,"low":41.82,"open":41.95,"volume":22509700},{"timestamp":1429277400,"date":"2015-04-17","index":7335,"close":41.62,"high":41.74,"low":41.16,"open":41.67,"volume":42387600},{"timestamp":1429536600,"date":"2015-04-20","index":7336,"close":42.91,"high":43.17,"low":41.68,"open":41.73,"volume":46057700},{"timestamp":1429623000,"date":"2015-04-21","index":7337,"close":42.64,"high":43.15,"low":42.53,"open":43,"volume":26013800},{"timestamp":1429709400,"date":"2015-04-22","index":7338,"close":42.99,"high":43.13,"low":42.55,"open":42.67,"volume":25064300},{"timestamp":1429795800,"date":"2015-04-23","index":7339,"close":43.34,"high":43.61,"low":42.8,"open":42.89,"volume":46309500}],"post":[{"timestamp":1429882200,"date":"2015-04-24","index":7340,"close":47.87,"high":48.14,"low":45.65,"open":45.66,"volume":130933700},{"timestamp":1430141400,"date":"2015-04-27","index":7341,"close":48.03,"high":48.13,"low":47.22,"open":47.23,"volume":59248200},{"timestamp":1430227800,"date":"2015-04-28","index":7342,"close":49.16,"high":49.21,"low":47.7,"open":47.78,"volume":60730800},{"timestamp":1430314200,"date":"2015-04-29","index":7343,"close":49.06,"high":49.31,"low":48.5,"open":48.72,"volume":47804600},{"timestamp":1430400600,"date":"2015-04-30","index":7344,"close":48.64,"high":49.54,"low":48.6,"open":48.7,"volume":64725500},{"timestamp":1430487000,"date":"2015-05-01","index":7345,"close":48.66,"high":48.88,"low":48.4,"open":48.58,"volume":38937300},{"timestamp":1430746200,"date":"2015-05-04","index":7346,"close":48.24,"high":48.87,"low":48.18,"open":48.37,"volume":34039500},{"timestamp":1430832600,"date":"2015-05-05","index":7347,"close":47.6,"high":48.16,"low":47.31,"open":47.82,"volume":50369200},{"timestamp":1430919000,"date":"2015-05-06","index":7348,"close":46.28,"high":47.77,"low":46.02,"open":47.57,"volume":52433000},{"timestamp":1431005400,"date":"2015-05-07","index":7349,"close":46.7,"high":47.09,"low":46.16,"open":46.27,"volume":32971700},{"timestamp":1431091800,"date":"2015-05-08","index":7350,"close":47.75,"high":47.98,"low":47.52,"open":47.55,"volume":35364900}]},{"date":"2015-01-26","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":7268,"close":47.19,"high":47.82,"low":46.9,"open":47.61,"volume":23944200},{"timestamp":1421073000,"date":"2015-01-12","index":7269,"close":46.6,"high":47.54,"low":46.36,"open":47.42,"volume":23651900},{"timestamp":1421159400,"date":"2015-01-13","index":7270,"close":46.36,"high":47.91,"low":46.06,"open":46.97,"volume":35270600},{"timestamp":1421245800,"date":"2015-01-14","index":7271,"close":45.96,"high":46.24,"low":45.62,"open":45.96,"volume":29719600},{"timestamp":1421332200,"date":"2015-01-15","index":7272,"close":45.48,"high":46.38,"low":45.41,"open":46.22,"volume":32750800},{"timestamp":1421418600,"date":"2015-01-16","index":7273,"close":46.24,"high":46.28,"low":45.17,"open":45.31,"volume":35695300},{"timestamp":1421764200,"date":"2015-01-20","index":7274,"close":46.39,"high":46.65,"low":45.57,"open":46.3,"volume":36161900},{"timestamp":1421850600,"date":"2015-01-21","index":7275,"close":45.92,"high":46.14,"low":45.48,"open":45.94,"volume":39081100},{"timestamp":1421937000,"date":"2015-01-22","index":7276,"close":47.13,"high":47.14,"low":46.08,"open":46.38,"volume":35898000},{"timestamp":1422023400,"date":"2015-01-23","index":7277,"close":47.18,"high":47.39,"low":46.8,"open":47.36,"volume":26211600},{"timestamp":1422282600,"date":"2015-01-26","index":7278,"close":47.01,"high":47.13,"low":46.24,"open":47,"volume":42525500}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":7279,"close":42.66,"high":43.2,"low":42.11,"open":42.95,"volume":169164000},{"timestamp":1422455400,"date":"2015-01-28","index":7280,"close":41.19,"high":42.79,"low":41.16,"open":42.74,"volume":84507100},{"timestamp":1422541800,"date":"2015-01-29","index":7281,"close":42.01,"high":42.12,"low":40.79,"open":40.93,"volume":63585300},{"timestamp":1422628200,"date":"2015-01-30","index":7282,"close":40.4,"high":41.58,"low":40.35,"open":41.55,"volume":78004900},{"timestamp":1422887400,"date":"2015-02-02","index":7283,"close":41.28,"high":41.37,"low":40.23,"open":40.59,"volume":50352500},{"timestamp":1422973800,"date":"2015-02-03","index":7284,"close":41.6,"high":41.93,"low":41.05,"open":41.63,"volume":52082400},{"timestamp":1423060200,"date":"2015-02-04","index":7285,"close":41.84,"high":42.21,"low":41.36,"open":41.94,"volume":41614800},{"timestamp":1423146600,"date":"2015-02-05","index":7286,"close":42.45,"high":42.64,"low":41.86,"open":42.22,"volume":36548200},{"timestamp":1423233000,"date":"2015-02-06","index":7287,"close":42.41,"high":42.79,"low":42.15,"open":42.68,"volume":34616600},{"timestamp":1423492200,"date":"2015-02-09","index":7288,"close":42.36,"high":42.74,"low":42.21,"open":42.24,"volume":31381100},{"timestamp":1423578600,"date":"2015-02-10","index":7289,"close":42.6,"high":42.77,"low":42.18,"open":42.74,"volume":29670700}]},{"date":"2014-10-23","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1412861400,"date":"2014-10-09","index":7205,"close":45.85,"high":46.8,"low":45.74,"open":46.5,"volume":34422800},{"timestamp":1412947800,"date":"2014-10-10","index":7206,"close":44.03,"high":46.12,"low":43.95,"open":45.6,"volume":51978100},{"timestamp":1413207000,"date":"2014-10-13","index":7207,"close":43.65,"high":44.56,"low":43.49,"open":43.82,"volume":37100200},{"timestamp":1413293400,"date":"2014-10-14","index":7208,"close":43.73,"high":44.38,"low":43.56,"open":43.87,"volume":38115700},{"timestamp":1413379800,"date":"2014-10-15","index":7209,"close":43.22,"high":43.39,"low":42.1,"open":43,"volume":60218700},{"timestamp":1413466200,"date":"2014-10-16","index":7210,"close":42.74,"high":43.08,"low":42.22,"open":42.53,"volume":49040400},{"timestamp":1413552600,"date":"2014-10-17","index":7211,"close":43.63,"high":43.94,"low":42.79,"open":43.2,"volume":40683300},{"timestamp":1413811800,"date":"2014-10-20","index":7212,"close":44.08,"high":44.14,"low":42.81,"open":43.06,"volume":34527900},{"timestamp":1413898200,"date":"2014-10-21","index":7213,"close":44.88,"high":44.98,"low":44.19,"open":44.36,"volume":36433800},{"timestamp":1413984600,"date":"2014-10-22","index":7214,"close":44.38,"high":45.07,"low":44.23,"open":45,"volume":33570900},{"timestamp":1414071000,"date":"2014-10-23","index":7215,"close":45.02,"high":45.45,"low":44.53,"open":44.62,"volume":45451900}],"post":[{"timestamp":1414157400,"date":"2014-10-24","index":7216,"close":46.13,"high":46.9,"low":45.18,"open":46.83,"volume":61076700},{"timestamp":1414416600,"date":"2014-10-27","index":7217,"close":45.91,"high":46.1,"low":45.71,"open":45.71,"volume":30371300},{"timestamp":1414503000,"date":"2014-10-28","index":7218,"close":46.49,"high":46.5,"low":45.77,"open":45.86,"volume":29049800},{"timestamp":1414589400,"date":"2014-10-29","index":7219,"close":46.62,"high":46.7,"low":46.34,"open":46.44,"volume":30276100},{"timestamp":1414675800,"date":"2014-10-30","index":7220,"close":46.05,"high":46.32,"low":45.77,"open":46.32,"volume":30073900},{"timestamp":1414762200,"date":"2014-10-31","index":7221,"close":46.95,"high":46.97,"low":46.48,"open":46.94,"volume":35849700},{"timestamp":1415025000,"date":"2014-11-03","index":7222,"close":47.44,"high":47.46,"low":46.73,"open":46.89,"volume":23130400},{"timestamp":1415111400,"date":"2014-11-04","index":7223,"close":47.57,"high":47.73,"low":47.25,"open":47.3,"volume":21530800},{"timestamp":1415197800,"date":"2014-11-05","index":7224,"close":47.86,"high":47.9,"low":47.26,"open":47.8,"volume":22449600},{"timestamp":1415284200,"date":"2014-11-06","index":7225,"close":48.7,"high":48.86,"low":47.79,"open":47.86,"volume":33037800},{"timestamp":1415370600,"date":"2014-11-07","index":7226,"close":48.68,"high":48.92,"low":48.29,"open":48.92,"volume":28000600}]},{"date":"2014-07-22","estimated":0.6,"reported":0.55,"pre":[{"timestamp":1404826200,"date":"2014-07-08","index":7139,"close":41.78,"high":42,"low":41.61,"open":41.87,"volume":31218200},{"timestamp":1404912600,"date":"2014-07-09","index":7140,"close":41.67,"high":41.99,"low":41.53,"open":41.98,"volume":18445900},{"timestamp":1404999000,"date":"2014-07-10","index":7141,"close":41.69,"high":42,"low":41.05,"open":41.37,"volume":21854700},{"timestamp":1405085400,"date":"2014-07-11","index":7142,"close":42.09,"high":42.09,"low":41.48,"open":41.7,"volume":24083000},{"timestamp":1405344600,"date":"2014-07-14","index":7143,"close":42.14,"high":42.45,"low":42.04,"open":42.22,"volume":21881100},{"timestamp":1405431000,"date":"2014-07-15","index":7144,"close":42.45,"high":42.47,"low":42.03,"open":42.33,"volume":28748700},{"timestamp":1405517400,"date":"2014-07-16","index":7145,"close":44.08,"high":44.31,"low":42.48,"open":42.51,"volume":63318000},{"timestamp":1405603800,"date":"2014-07-17","index":7146,"close":44.53,"high":45.71,"low":44.25,"open":45.45,"volume":82180300},{"timestamp":1405690200,"date":"2014-07-18","index":7147,"close":44.69,"high":44.84,"low":44.25,"open":44.65,"volume":43407500},{"timestamp":1405949400,"date":"2014-07-21","index":7148,"close":44.84,"high":45.16,"low":44.22,"open":44.56,"volume":37604400},{"timestamp":1406035800,"date":"2014-07-22","index":7149,"close":44.83,"high":45.15,"low":44.59,"open":45,"volume":43095800}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":7150,"close":44.87,"high":45.45,"low":44.62,"open":45.45,"volume":52362900},{"timestamp":1406208600,"date":"2014-07-24","index":7151,"close":44.4,"high":45,"low":44.32,"open":44.93,"volume":30725300},{"timestamp":1406295000,"date":"2014-07-25","index":7152,"close":44.5,"high":44.66,"low":44.3,"open":44.3,"volume":26737700},{"timestamp":1406554200,"date":"2014-07-28","index":7153,"close":43.97,"high":44.51,"low":43.93,"open":44.36,"volume":29684200},{"timestamp":1406640600,"date":"2014-07-29","index":7154,"close":43.89,"high":44.09,"low":43.64,"open":43.91,"volume":27763100},{"timestamp":1406727000,"date":"2014-07-30","index":7155,"close":43.58,"high":44.1,"low":43.29,"open":44.07,"volume":31921400},{"timestamp":1406813400,"date":"2014-07-31","index":7156,"close":43.16,"high":43.69,"low":43.08,"open":43.38,"volume":31537500},{"timestamp":1406899800,"date":"2014-08-01","index":7157,"close":42.86,"high":43.25,"low":42.6,"open":43.21,"volume":31170300},{"timestamp":1407159000,"date":"2014-08-04","index":7158,"close":43.37,"high":43.47,"low":42.81,"open":42.97,"volume":34277400},{"timestamp":1407245400,"date":"2014-08-05","index":7159,"close":43.08,"high":43.46,"low":42.83,"open":43.31,"volume":26266400},{"timestamp":1407331800,"date":"2014-08-06","index":7160,"close":42.74,"high":43.17,"low":42.21,"open":42.74,"volume":24634000}]},{"date":"2014-04-24","estimated":0.63,"reported":0.68,"pre":[{"timestamp":1397050200,"date":"2014-04-09","index":7078,"close":40.47,"high":40.55,"low":39.88,"open":39.93,"volume":27398700},{"timestamp":1397136600,"date":"2014-04-10","index":7079,"close":39.36,"high":40.69,"low":39.09,"open":40.44,"volume":45960800},{"timestamp":1397223000,"date":"2014-04-11","index":7080,"close":39.21,"high":39.79,"low":39,"open":39,"volume":34330200},{"timestamp":1397482200,"date":"2014-04-14","index":7081,"close":39.18,"high":39.41,"low":38.9,"open":39.11,"volume":32006600},{"timestamp":1397568600,"date":"2014-04-15","index":7082,"close":39.75,"high":39.96,"low":39.05,"open":39.34,"volume":33968700},{"timestamp":1397655000,"date":"2014-04-16","index":7083,"close":40.4,"high":40.42,"low":39.91,"open":40.06,"volume":30615800},{"timestamp":1397741400,"date":"2014-04-17","index":7084,"close":40.01,"high":40.2,"low":39.51,"open":40.01,"volume":36688400},{"timestamp":1398087000,"date":"2014-04-21","index":7085,"close":39.94,"high":40.15,"low":39.79,"open":40.13,"volume":22221200},{"timestamp":1398173400,"date":"2014-04-22","index":7086,"close":39.99,"high":40.14,"low":39.83,"open":39.96,"volume":27056700},{"timestamp":1398259800,"date":"2014-04-23","index":7087,"close":39.69,"high":39.99,"low":39.47,"open":39.99,"volume":24602800},{"timestamp":1398346200,"date":"2014-04-24","index":7088,"close":39.86,"high":39.97,"low":39.3,"open":39.74,"volume":42381600}],"post":[{"timestamp":1398432600,"date":"2014-04-25","index":7089,"close":39.91,"high":40.68,"low":39.75,"open":40.29,"volume":56876800},{"timestamp":1398691800,"date":"2014-04-28","index":7090,"close":40.87,"high":41.29,"low":40.09,"open":40.14,"volume":50610200},{"timestamp":1398778200,"date":"2014-04-29","index":7091,"close":40.51,"high":41.19,"low":40.39,"open":41.1,"volume":29636200},{"timestamp":1398864600,"date":"2014-04-30","index":7092,"close":40.4,"high":40.5,"low":40.17,"open":40.4,"volume":35458700},{"timestamp":1398951000,"date":"2014-05-01","index":7093,"close":40,"high":40.36,"low":39.95,"open":40.24,"volume":28787400},{"timestamp":1399037400,"date":"2014-05-02","index":7094,"close":39.69,"high":40.34,"low":39.66,"open":40.31,"volume":43416600},{"timestamp":1399296600,"date":"2014-05-05","index":7095,"close":39.43,"high":39.64,"low":39.3,"open":39.52,"volume":22460900},{"timestamp":1399383000,"date":"2014-05-06","index":7096,"close":39.06,"high":39.35,"low":38.95,"open":39.29,"volume":27112400},{"timestamp":1399469400,"date":"2014-05-07","index":7097,"close":39.42,"high":39.51,"low":38.51,"open":39.22,"volume":41744500},{"timestamp":1399555800,"date":"2014-05-08","index":7098,"close":39.64,"high":39.9,"low":38.97,"open":39.34,"volume":32120400},{"timestamp":1399642200,"date":"2014-05-09","index":7099,"close":39.54,"high":39.85,"low":39.37,"open":39.54,"volume":29647600}]},{"date":"2014-01-23","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1389191400,"date":"2014-01-08","index":7015,"close":35.76,"high":36.14,"low":35.58,"open":36,"volume":59971700},{"timestamp":1389277800,"date":"2014-01-09","index":7016,"close":35.53,"high":35.91,"low":35.4,"open":35.88,"volume":36516300},{"timestamp":1389364200,"date":"2014-01-10","index":7017,"close":36.04,"high":36.15,"low":35.75,"open":35.9,"volume":40548800},{"timestamp":1389623400,"date":"2014-01-13","index":7018,"close":34.98,"high":36.02,"low":34.83,"open":35.99,"volume":45901900},{"timestamp":1389709800,"date":"2014-01-14","index":7019,"close":35.78,"high":35.88,"low":34.63,"open":34.73,"volume":41623300},{"timestamp":1389796200,"date":"2014-01-15","index":7020,"close":36.76,"high":36.79,"low":35.85,"open":35.9,"volume":44812600},{"timestamp":1389882600,"date":"2014-01-16","index":7021,"close":36.89,"high":37,"low":36.31,"open":36.69,"volume":38018700},{"timestamp":1389969000,"date":"2014-01-17","index":7022,"close":36.38,"high":36.83,"low":36.15,"open":36.83,"volume":46267500},{"timestamp":1390314600,"date":"2014-01-21","index":7023,"close":36.17,"high":36.82,"low":36.06,"open":36.82,"volume":31567300},{"timestamp":1390401000,"date":"2014-01-22","index":7024,"close":35.93,"high":36.32,"low":35.75,"open":36.26,"volume":21904300},{"timestamp":1390487400,"date":"2014-01-23","index":7025,"close":36.06,"high":36.13,"low":35.52,"open":36.09,"volume":43954000}],"post":[{"timestamp":1390573800,"date":"2014-01-24","index":7026,"close":36.81,"high":37.55,"low":36.53,"open":37.45,"volume":76395500},{"timestamp":1390833000,"date":"2014-01-27","index":7027,"close":36.03,"high":36.89,"low":35.98,"open":36.87,"volume":44420800},{"timestamp":1390919400,"date":"2014-01-28","index":7028,"close":36.27,"high":36.39,"low":35.75,"open":36.12,"volume":36205500},{"timestamp":1391005800,"date":"2014-01-29","index":7029,"close":36.66,"high":36.88,"low":35.9,"open":35.98,"volume":52745900},{"timestamp":1391092200,"date":"2014-01-30","index":7030,"close":36.86,"high":36.88,"low":36.23,"open":36.79,"volume":35036300},{"timestamp":1391178600,"date":"2014-01-31","index":7031,"close":37.84,"high":37.89,"low":36.56,"open":36.95,"volume":93162300},{"timestamp":1391437800,"date":"2014-02-03","index":7032,"close":36.48,"high":37.99,"low":36.43,"open":37.74,"volume":64063100},{"timestamp":1391524200,"date":"2014-02-04","index":7033,"close":36.35,"high":37.19,"low":36.25,"open":36.97,"volume":54697900},{"timestamp":1391610600,"date":"2014-02-05","index":7034,"close":35.82,"high":36.47,"low":35.8,"open":36.29,"volume":55814400},{"timestamp":1391697000,"date":"2014-02-06","index":7035,"close":36.18,"high":36.25,"low":35.69,"open":35.8,"volume":35351800},{"timestamp":1391783400,"date":"2014-02-07","index":7036,"close":36.56,"high":36.59,"low":36.01,"open":36.32,"volume":33260500}]},{"date":"2013-10-24","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1381411800,"date":"2013-10-10","index":6954,"close":33.76,"high":33.89,"low":33.26,"open":33.31,"volume":42875100},{"timestamp":1381498200,"date":"2013-10-11","index":6955,"close":34.13,"high":34.14,"low":33.68,"open":33.68,"volume":30033300},{"timestamp":1381757400,"date":"2013-10-14","index":6956,"close":34.45,"high":34.5,"low":33.78,"open":33.9,"volume":27757900},{"timestamp":1381843800,"date":"2013-10-15","index":6957,"close":34.49,"high":34.99,"low":34.47,"open":34.67,"volume":47097800},{"timestamp":1381930200,"date":"2013-10-16","index":6958,"close":34.64,"high":34.9,"low":34.56,"open":34.6,"volume":35111600},{"timestamp":1382016600,"date":"2013-10-17","index":6959,"close":34.92,"high":34.99,"low":34.37,"open":34.45,"volume":31359200},{"timestamp":1382103000,"date":"2013-10-18","index":6960,"close":34.96,"high":34.99,"low":34.33,"open":34.82,"volume":41811700},{"timestamp":1382362200,"date":"2013-10-21","index":6961,"close":34.99,"high":35.2,"low":34.91,"open":34.98,"volume":27433500},{"timestamp":1382448600,"date":"2013-10-22","index":6962,"close":34.58,"high":35.1,"low":34.52,"open":35.02,"volume":40438500},{"timestamp":1382535000,"date":"2013-10-23","index":6963,"close":33.76,"high":34.49,"low":33.67,"open":34.35,"volume":58600500},{"timestamp":1382621400,"date":"2013-10-24","index":6964,"close":33.72,"high":34.1,"low":33.57,"open":33.82,"volume":53209700}],"post":[{"timestamp":1382707800,"date":"2013-10-25","index":6965,"close":35.73,"high":36.29,"low":35.47,"open":35.88,"volume":113494000},{"timestamp":1382967000,"date":"2013-10-28","index":6966,"close":35.57,"high":35.73,"low":35.27,"open":35.61,"volume":38383600},{"timestamp":1383053400,"date":"2013-10-29","index":6967,"close":35.52,"high":35.72,"low":35.26,"open":35.63,"volume":31702200},{"timestamp":1383139800,"date":"2013-10-30","index":6968,"close":35.54,"high":35.79,"low":35.43,"open":35.53,"volume":36997700},{"timestamp":1383226200,"date":"2013-10-31","index":6969,"close":35.41,"high":35.69,"low":35.34,"open":35.66,"volume":41682300},{"timestamp":1383312600,"date":"2013-11-01","index":6970,"close":35.53,"high":35.69,"low":35.39,"open":35.67,"volume":40264600},{"timestamp":1383575400,"date":"2013-11-04","index":6971,"close":35.94,"high":35.98,"low":35.55,"open":35.59,"volume":28060700},{"timestamp":1383661800,"date":"2013-11-05","index":6972,"close":36.64,"high":36.71,"low":35.77,"open":35.79,"volume":51681900},{"timestamp":1383748200,"date":"2013-11-06","index":6973,"close":38.18,"high":38.22,"low":37.06,"open":37.24,"volume":88948800},{"timestamp":1383834600,"date":"2013-11-07","index":6974,"close":37.5,"high":38.01,"low":37.43,"open":37.96,"volume":60437400},{"timestamp":1383921000,"date":"2013-11-08","index":6975,"close":37.78,"high":37.78,"low":37.34,"open":37.67,"volume":36737800}]},{"date":"2013-07-18","estimated":0.75,"reported":0.66,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":6885,"close":34.01,"high":34.37,"low":33.6,"open":33.66,"volume":15994400},{"timestamp":1373031000,"date":"2013-07-05","index":6886,"close":34.21,"high":34.24,"low":33.58,"open":34.09,"volume":26085900},{"timestamp":1373290200,"date":"2013-07-08","index":6887,"close":34.33,"high":34.59,"low":33.98,"open":34.35,"volume":32396900},{"timestamp":1373376600,"date":"2013-07-09","index":6888,"close":34.35,"high":34.6,"low":34.14,"open":34.58,"volume":25318500},{"timestamp":1373463000,"date":"2013-07-10","index":6889,"close":34.7,"high":34.81,"low":34.32,"open":34.34,"volume":29658800},{"timestamp":1373549400,"date":"2013-07-11","index":6890,"close":35.69,"high":35.77,"low":34.9,"open":35,"volume":53638300},{"timestamp":1373635800,"date":"2013-07-12","index":6891,"close":35.67,"high":35.73,"low":35.28,"open":35.58,"volume":35501200},{"timestamp":1373895000,"date":"2013-07-15","index":6892,"close":36.17,"high":36.22,"low":35.58,"open":35.66,"volume":34142600},{"timestamp":1373981400,"date":"2013-07-16","index":6893,"close":36.27,"high":36.43,"low":35.96,"open":36.01,"volume":36378500},{"timestamp":1374067800,"date":"2013-07-17","index":6894,"close":35.74,"high":36.39,"low":35.49,"open":36.34,"volume":37285100},{"timestamp":1374154200,"date":"2013-07-18","index":6895,"close":35.44,"high":35.89,"low":35.22,"open":35.72,"volume":49547100}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":6896,"close":31.4,"high":32.67,"low":31.02,"open":32.4,"volume":248428500},{"timestamp":1374499800,"date":"2013-07-22","index":6897,"close":32.01,"high":32.01,"low":31.6,"open":31.7,"volume":79040700},{"timestamp":1374586200,"date":"2013-07-23","index":6898,"close":31.82,"high":32.04,"low":31.71,"open":31.91,"volume":65810400},{"timestamp":1374672600,"date":"2013-07-24","index":6899,"close":31.96,"high":32.19,"low":31.89,"open":32.04,"volume":52803100},{"timestamp":1374759000,"date":"2013-07-25","index":6900,"close":31.39,"high":31.65,"low":31.25,"open":31.62,"volume":63213000},{"timestamp":1374845400,"date":"2013-07-26","index":6901,"close":31.62,"high":31.62,"low":31.21,"open":31.26,"volume":38633600},{"timestamp":1375104600,"date":"2013-07-29","index":6902,"close":31.54,"high":31.6,"low":31.4,"open":31.47,"volume":28870700},{"timestamp":1375191000,"date":"2013-07-30","index":6903,"close":31.85,"high":32.12,"low":31.55,"open":31.78,"volume":45799500},{"timestamp":1375277400,"date":"2013-07-31","index":6904,"close":31.84,"high":32.05,"low":31.71,"open":31.97,"volume":43898400},{"timestamp":1375363800,"date":"2013-08-01","index":6905,"close":31.67,"high":32.09,"low":31.6,"open":32.06,"volume":42557900},{"timestamp":1375450200,"date":"2013-08-02","index":6906,"close":31.89,"high":31.9,"low":31.57,"open":31.69,"volume":29199900}]},{"date":"2013-04-18","estimated":0.68,"reported":0.72,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":6822,"close":28.6,"high":28.61,"low":28.27,"open":28.39,"volume":45263200},{"timestamp":1365168600,"date":"2013-04-05","index":6823,"close":28.7,"high":28.78,"low":28.11,"open":28.22,"volume":50927300},{"timestamp":1365427800,"date":"2013-04-08","index":6824,"close":28.59,"high":28.73,"low":28.47,"open":28.73,"volume":34759500},{"timestamp":1365514200,"date":"2013-04-09","index":6825,"close":29.61,"high":29.82,"low":28.68,"open":28.73,"volume":77733800},{"timestamp":1365600600,"date":"2013-04-10","index":6826,"close":30.28,"high":30.32,"low":29.52,"open":29.57,"volume":71116700},{"timestamp":1365687000,"date":"2013-04-11","index":6827,"close":28.94,"high":29.2,"low":28.73,"open":29.1,"volume":130923200},{"timestamp":1365773400,"date":"2013-04-12","index":6828,"close":28.79,"high":29.02,"low":28.66,"open":28.85,"volume":62886300},{"timestamp":1366032600,"date":"2013-04-15","index":6829,"close":28.69,"high":28.98,"low":28.51,"open":28.65,"volume":56332900},{"timestamp":1366119000,"date":"2013-04-16","index":6830,"close":28.97,"high":29.14,"low":28.7,"open":28.9,"volume":52797300},{"timestamp":1366205400,"date":"2013-04-17","index":6831,"close":28.83,"high":29.04,"low":28.6,"open":28.85,"volume":52840700},{"timestamp":1366291800,"date":"2013-04-18","index":6832,"close":28.79,"high":28.98,"low":28.5,"open":28.95,"volume":56906600}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":6833,"close":29.77,"high":30.24,"low":29.61,"open":29.62,"volume":99790700},{"timestamp":1366637400,"date":"2013-04-22","index":6834,"close":30.83,"high":31.18,"low":30.27,"open":30.3,"volume":137904000},{"timestamp":1366723800,"date":"2013-04-23","index":6835,"close":30.6,"high":30.9,"low":30.38,"open":30.7,"volume":59126900},{"timestamp":1366810200,"date":"2013-04-24","index":6836,"close":31.76,"high":31.92,"low":30.6,"open":30.62,"volume":90946600},{"timestamp":1366896600,"date":"2013-04-25","index":6837,"close":31.94,"high":32.84,"low":31.54,"open":31.71,"volume":110700200},{"timestamp":1366983000,"date":"2013-04-26","index":6838,"close":31.79,"high":31.98,"low":31.45,"open":31.9,"volume":47799300},{"timestamp":1367242200,"date":"2013-04-29","index":6839,"close":32.61,"high":32.68,"low":31.77,"open":31.8,"volume":59116400},{"timestamp":1367328600,"date":"2013-04-30","index":6840,"close":33.1,"high":33.11,"low":32.28,"open":32.56,"volume":75165200},{"timestamp":1367415000,"date":"2013-05-01","index":6841,"close":32.72,"high":33.08,"low":32.6,"open":32.93,"volume":54330900},{"timestamp":1367501400,"date":"2013-05-02","index":6842,"close":33.16,"high":33.17,"low":32.39,"open":32.63,"volume":46059500},{"timestamp":1367587800,"date":"2013-05-03","index":6843,"close":33.49,"high":33.52,"low":33.08,"open":33.23,"volume":46784600}]},{"date":"2013-01-24","estimated":0.75,"reported":0.76,"pre":[{"timestamp":1357741800,"date":"2013-01-09","index":6764,"close":26.7,"high":26.75,"low":26.56,"open":26.72,"volume":49047900},{"timestamp":1357828200,"date":"2013-01-10","index":6765,"close":26.46,"high":26.98,"low":26.29,"open":26.65,"volume":71431300},{"timestamp":1357914600,"date":"2013-01-11","index":6766,"close":26.83,"high":26.93,"low":26.28,"open":26.49,"volume":55512100},{"timestamp":1358173800,"date":"2013-01-14","index":6767,"close":26.89,"high":27.08,"low":26.76,"open":26.9,"volume":48324400},{"timestamp":1358260200,"date":"2013-01-15","index":6768,"close":27.21,"high":27.29,"low":26.83,"open":26.83,"volume":48244500},{"timestamp":1358346600,"date":"2013-01-16","index":6769,"close":27.04,"high":27.23,"low":27.01,"open":27.15,"volume":41077400},{"timestamp":1358433000,"date":"2013-01-17","index":6770,"close":27.25,"high":27.47,"low":27.06,"open":27.19,"volume":51685900},{"timestamp":1358519400,"date":"2013-01-18","index":6771,"close":27.25,"high":27.29,"low":27.04,"open":27.1,"volume":52167700},{"timestamp":1358865000,"date":"2013-01-22","index":6772,"close":27.15,"high":27.45,"low":27,"open":27.3,"volume":58650600},{"timestamp":1358951400,"date":"2013-01-23","index":6773,"close":27.61,"high":27.64,"low":27.2,"open":27.2,"volume":50387700},{"timestamp":1359037800,"date":"2013-01-24","index":6774,"close":27.63,"high":28.07,"low":27.47,"open":27.7,"volume":101739300}],"post":[{"timestamp":1359124200,"date":"2013-01-25","index":6775,"close":27.88,"high":28.23,"low":27.39,"open":27.58,"volume":81847700},{"timestamp":1359383400,"date":"2013-01-28","index":6776,"close":27.91,"high":28.23,"low":27.76,"open":28.01,"volume":56056500},{"timestamp":1359469800,"date":"2013-01-29","index":6777,"close":28.01,"high":28.13,"low":27.6,"open":27.82,"volume":49242600},{"timestamp":1359556200,"date":"2013-01-30","index":6778,"close":27.85,"high":28.19,"low":27.76,"open":28.01,"volume":43580500},{"timestamp":1359642600,"date":"2013-01-31","index":6779,"close":27.45,"high":27.97,"low":27.4,"open":27.79,"volume":50530000},{"timestamp":1359729000,"date":"2013-02-01","index":6780,"close":27.93,"high":28.05,"low":27.55,"open":27.67,"volume":55565900},{"timestamp":1359988200,"date":"2013-02-04","index":6781,"close":27.44,"high":28.02,"low":27.42,"open":27.87,"volume":50540000},{"timestamp":1360074600,"date":"2013-02-05","index":6782,"close":27.5,"high":27.66,"low":27.36,"open":27.62,"volume":35410400},{"timestamp":1360161000,"date":"2013-02-06","index":6783,"close":27.34,"high":27.54,"low":27.25,"open":27.38,"volume":41889600},{"timestamp":1360247400,"date":"2013-02-07","index":6784,"close":27.28,"high":27.39,"low":27.1,"open":27.35,"volume":38028300},{"timestamp":1360333800,"date":"2013-02-08","index":6785,"close":27.55,"high":27.71,"low":27.31,"open":27.35,"volume":33318500}]},{"date":"2012-10-18","estimated":0.56,"reported":0.53,"pre":[{"timestamp":1349357400,"date":"2012-10-04","index":6700,"close":30.03,"high":30.03,"low":29.57,"open":29.97,"volume":43634900},{"timestamp":1349443800,"date":"2012-10-05","index":6701,"close":29.85,"high":30.25,"low":29.74,"open":30.23,"volume":41133900},{"timestamp":1349703000,"date":"2012-10-08","index":6702,"close":29.78,"high":29.92,"low":29.55,"open":29.64,"volume":29752000},{"timestamp":1349789400,"date":"2012-10-09","index":6703,"close":29.28,"high":29.74,"low":29.18,"open":29.68,"volume":45121100},{"timestamp":1349875800,"date":"2012-10-10","index":6704,"close":28.98,"high":29.31,"low":28.95,"open":29.15,"volume":47227100},{"timestamp":1349962200,"date":"2012-10-11","index":6705,"close":28.95,"high":29.25,"low":28.87,"open":29.22,"volume":41488500},{"timestamp":1350048600,"date":"2012-10-12","index":6706,"close":29.2,"high":29.32,"low":28.8,"open":28.97,"volume":46464700},{"timestamp":1350307800,"date":"2012-10-15","index":6707,"close":29.51,"high":29.72,"low":29.25,"open":29.37,"volume":42440200},{"timestamp":1350394200,"date":"2012-10-16","index":6708,"close":29.49,"high":29.74,"low":29.32,"open":29.45,"volume":47739400},{"timestamp":1350480600,"date":"2012-10-17","index":6709,"close":29.59,"high":29.64,"low":29.09,"open":29.3,"volume":44206100},{"timestamp":1350567000,"date":"2012-10-18","index":6710,"close":29.5,"high":29.73,"low":29.26,"open":29.65,"volume":59238500}],"post":[{"timestamp":1350653400,"date":"2012-10-19","index":6711,"close":28.64,"high":29.08,"low":28.5,"open":29.05,"volume":90470800},{"timestamp":1350912600,"date":"2012-10-22","index":6712,"close":28,"high":28.83,"low":27.83,"open":28.73,"volume":83374000},{"timestamp":1350999000,"date":"2012-10-23","index":6713,"close":28.05,"high":28.2,"low":27.76,"open":27.77,"volume":64414800},{"timestamp":1351085400,"date":"2012-10-24","index":6714,"close":27.9,"high":28.2,"low":27.87,"open":28.16,"volume":53320400},{"timestamp":1351171800,"date":"2012-10-25","index":6715,"close":27.88,"high":28.2,"low":27.86,"open":28.19,"volume":54084300},{"timestamp":1351258200,"date":"2012-10-26","index":6716,"close":28.21,"high":28.34,"low":27.84,"open":27.86,"volume":57790000},{"timestamp":1351690200,"date":"2012-10-31","index":6717,"close":28.54,"high":28.88,"low":28.5,"open":28.55,"volume":69464100},{"timestamp":1351776600,"date":"2012-11-01","index":6718,"close":29.52,"high":29.56,"low":28.82,"open":28.84,"volume":72047900},{"timestamp":1351863000,"date":"2012-11-02","index":6719,"close":29.5,"high":29.77,"low":29.33,"open":29.59,"volume":57131600},{"timestamp":1352125800,"date":"2012-11-05","index":6720,"close":29.63,"high":29.74,"low":29.33,"open":29.62,"volume":38070800},{"timestamp":1352212200,"date":"2012-11-06","index":6721,"close":29.86,"high":30.2,"low":29.61,"open":29.82,"volume":43401500}]},{"date":"2012-07-19","estimated":0.62,"reported":0.67,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6636,"close":30.7,"high":30.78,"low":30.38,"open":30.59,"volume":28801900},{"timestamp":1341581400,"date":"2012-07-06","index":6637,"close":30.19,"high":30.7,"low":29.95,"open":30.61,"volume":38294800},{"timestamp":1341840600,"date":"2012-07-09","index":6638,"close":30,"high":30.23,"low":29.78,"open":30.12,"volume":30680800},{"timestamp":1341927000,"date":"2012-07-10","index":6639,"close":29.74,"high":30.22,"low":29.51,"open":30.08,"volume":37534100},{"timestamp":1342013400,"date":"2012-07-11","index":6640,"close":29.3,"high":29.74,"low":29.11,"open":29.71,"volume":39184900},{"timestamp":1342099800,"date":"2012-07-12","index":6641,"close":28.63,"high":29.18,"low":28.54,"open":29.15,"volume":63523600},{"timestamp":1342186200,"date":"2012-07-13","index":6642,"close":29.39,"high":29.48,"low":28.72,"open":28.76,"volume":39085000},{"timestamp":1342445400,"date":"2012-07-16","index":6643,"close":29.44,"high":29.53,"low":29.04,"open":29.48,"volume":27900600},{"timestamp":1342531800,"date":"2012-07-17","index":6644,"close":29.66,"high":29.86,"low":29.2,"open":29.64,"volume":33771300},{"timestamp":1342618200,"date":"2012-07-18","index":6645,"close":30.45,"high":30.45,"low":29.46,"open":29.6,"volume":41090400},{"timestamp":1342704600,"date":"2012-07-19","index":6646,"close":30.67,"high":30.8,"low":30.38,"open":30.51,"volume":46663200}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":6647,"close":30.12,"high":31.05,"low":30.05,"open":31,"volume":64021700},{"timestamp":1343050200,"date":"2012-07-23","index":6648,"close":29.28,"high":29.58,"low":29.01,"open":29.57,"volume":55151900},{"timestamp":1343136600,"date":"2012-07-24","index":6649,"close":29.15,"high":29.36,"low":28.9,"open":29.24,"volume":47723300},{"timestamp":1343223000,"date":"2012-07-25","index":6650,"close":28.83,"high":29.33,"low":28.78,"open":29.24,"volume":45579500},{"timestamp":1343309400,"date":"2012-07-26","index":6651,"close":29.16,"high":29.5,"low":29.09,"open":29.23,"volume":45301400},{"timestamp":1343395800,"date":"2012-07-27","index":6652,"close":29.76,"high":29.85,"low":29.18,"open":29.48,"volume":44242600},{"timestamp":1343655000,"date":"2012-07-30","index":6653,"close":29.64,"high":29.82,"low":29.46,"open":29.75,"volume":28905000},{"timestamp":1343741400,"date":"2012-07-31","index":6654,"close":29.47,"high":29.71,"low":29.33,"open":29.48,"volume":37620900},{"timestamp":1343827800,"date":"2012-08-01","index":6655,"close":29.41,"high":29.65,"low":29.21,"open":29.59,"volume":31721800},{"timestamp":1343914200,"date":"2012-08-02","index":6656,"close":29.19,"high":29.53,"low":28.97,"open":29.21,"volume":39520500},{"timestamp":1344000600,"date":"2012-08-03","index":6657,"close":29.75,"high":29.94,"low":29.48,"open":29.53,"volume":35859400}]},{"date":"2012-04-19","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6573,"close":31.21,"high":31.69,"low":31.05,"open":31.66,"volume":49455900},{"timestamp":1333632600,"date":"2012-04-05","index":6574,"close":31.52,"high":31.63,"low":31.05,"open":31.15,"volume":50368600},{"timestamp":1333978200,"date":"2012-04-09","index":6575,"close":31.1,"high":31.4,"low":30.97,"open":31.22,"volume":31056400},{"timestamp":1334064600,"date":"2012-04-10","index":6576,"close":30.47,"high":31.19,"low":30.3,"open":31.06,"volume":54131300},{"timestamp":1334151000,"date":"2012-04-11","index":6577,"close":30.35,"high":30.53,"low":30.23,"open":30.43,"volume":43014000},{"timestamp":1334237400,"date":"2012-04-12","index":6578,"close":30.98,"high":31.04,"low":30.42,"open":30.48,"volume":38304000},{"timestamp":1334323800,"date":"2012-04-13","index":6579,"close":30.81,"high":31.16,"low":30.72,"open":30.89,"volume":39749200},{"timestamp":1334583000,"date":"2012-04-16","index":6580,"close":31.08,"high":31.19,"low":30.77,"open":30.99,"volume":38124800},{"timestamp":1334669400,"date":"2012-04-17","index":6581,"close":31.44,"high":31.61,"low":31.2,"open":31.27,"volume":34361500},{"timestamp":1334755800,"date":"2012-04-18","index":6582,"close":31.14,"high":31.31,"low":31.04,"open":31.28,"volume":40552900},{"timestamp":1334842200,"date":"2012-04-19","index":6583,"close":31.01,"high":31.68,"low":30.94,"open":31.13,"volume":54781200}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6584,"close":32.42,"high":32.89,"low":32.05,"open":32.15,"volume":106045000},{"timestamp":1335187800,"date":"2012-04-23","index":6585,"close":32.12,"high":32.5,"low":32.03,"open":32.31,"volume":61398200},{"timestamp":1335274200,"date":"2012-04-24","index":6586,"close":31.92,"high":32.52,"low":31.83,"open":32.21,"volume":40871100},{"timestamp":1335360600,"date":"2012-04-25","index":6587,"close":32.2,"high":32.32,"low":31.87,"open":31.92,"volume":62495500},{"timestamp":1335447000,"date":"2012-04-26","index":6588,"close":32.11,"high":32.23,"low":31.92,"open":32.12,"volume":40308100},{"timestamp":1335533400,"date":"2012-04-27","index":6589,"close":31.98,"high":32.22,"low":31.88,"open":32.12,"volume":41419100},{"timestamp":1335792600,"date":"2012-04-30","index":6590,"close":32.02,"high":32.11,"low":31.92,"open":31.98,"volume":35697200},{"timestamp":1335879000,"date":"2012-05-01","index":6591,"close":32.01,"high":32.34,"low":31.95,"open":32.05,"volume":43832300},{"timestamp":1335965400,"date":"2012-05-02","index":6592,"close":31.8,"high":31.93,"low":31.64,"open":31.85,"volume":37385300},{"timestamp":1336051800,"date":"2012-05-03","index":6593,"close":31.76,"high":31.9,"low":31.61,"open":31.88,"volume":31501300},{"timestamp":1336138200,"date":"2012-05-04","index":6594,"close":30.98,"high":31.57,"low":30.92,"open":31.45,"volume":57927200}]},{"date":"2012-01-19","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6510,"close":27.4,"high":27.47,"low":26.78,"open":26.82,"volume":80516100},{"timestamp":1325773800,"date":"2012-01-05","index":6511,"close":27.68,"high":27.73,"low":27.29,"open":27.38,"volume":56081400},{"timestamp":1325860200,"date":"2012-01-06","index":6512,"close":28.11,"high":28.19,"low":27.53,"open":27.53,"volume":99455500},{"timestamp":1326119400,"date":"2012-01-09","index":6513,"close":27.74,"high":28.1,"low":27.72,"open":28.05,"volume":59706800},{"timestamp":1326205800,"date":"2012-01-10","index":6514,"close":27.84,"high":28.15,"low":27.75,"open":27.93,"volume":60014400},{"timestamp":1326292200,"date":"2012-01-11","index":6515,"close":27.72,"high":27.98,"low":27.37,"open":27.43,"volume":65582400},{"timestamp":1326378600,"date":"2012-01-12","index":6516,"close":28,"high":28.02,"low":27.65,"open":27.87,"volume":49370800},{"timestamp":1326465000,"date":"2012-01-13","index":6517,"close":28.25,"high":28.25,"low":27.79,"open":27.93,"volume":60196100},{"timestamp":1326810600,"date":"2012-01-17","index":6518,"close":28.26,"high":28.65,"low":28.17,"open":28.4,"volume":72395300},{"timestamp":1326897000,"date":"2012-01-18","index":6519,"close":28.23,"high":28.4,"low":27.97,"open":28.31,"volume":64860600},{"timestamp":1326983400,"date":"2012-01-19","index":6520,"close":28.12,"high":28.44,"low":28.03,"open":28.16,"volume":74053500}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6521,"close":29.71,"high":29.74,"low":28.75,"open":28.82,"volume":165902900},{"timestamp":1327329000,"date":"2012-01-23","index":6522,"close":29.73,"high":29.95,"low":29.35,"open":29.55,"volume":76078100},{"timestamp":1327415400,"date":"2012-01-24","index":6523,"close":29.34,"high":29.57,"low":29.18,"open":29.47,"volume":51703300},{"timestamp":1327501800,"date":"2012-01-25","index":6524,"close":29.56,"high":29.65,"low":29.07,"open":29.07,"volume":59231700},{"timestamp":1327588200,"date":"2012-01-26","index":6525,"close":29.5,"high":29.7,"low":29.4,"open":29.61,"volume":49102800},{"timestamp":1327674600,"date":"2012-01-27","index":6526,"close":29.23,"high":29.53,"low":29.17,"open":29.45,"volume":44187700},{"timestamp":1327933800,"date":"2012-01-30","index":6527,"close":29.61,"high":29.62,"low":28.83,"open":28.97,"volume":51114800},{"timestamp":1328020200,"date":"2012-01-31","index":6528,"close":29.53,"high":29.7,"low":29.23,"open":29.66,"volume":50572400},{"timestamp":1328106600,"date":"2012-02-01","index":6529,"close":29.89,"high":30.05,"low":29.76,"open":29.79,"volume":67409900},{"timestamp":1328193000,"date":"2012-02-02","index":6530,"close":29.95,"high":30.17,"low":29.71,"open":29.9,"volume":52223300},{"timestamp":1328279400,"date":"2012-02-03","index":6531,"close":30.24,"high":30.4,"low":30.09,"open":30.14,"volume":41838500}]},{"date":"2011-10-20","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1317907800,"date":"2011-10-06","index":6449,"close":26.34,"high":26.4,"low":25.7,"open":25.9,"volume":55111400},{"timestamp":1317994200,"date":"2011-10-07","index":6450,"close":26.25,"high":26.51,"low":26.2,"open":26.34,"volume":52741600},{"timestamp":1318253400,"date":"2011-10-10","index":6451,"close":26.94,"high":26.97,"low":26.47,"open":26.58,"volume":41815300},{"timestamp":1318339800,"date":"2011-10-11","index":6452,"close":27,"high":27.07,"low":26.72,"open":26.86,"volume":38826200},{"timestamp":1318426200,"date":"2011-10-12","index":6453,"close":26.96,"high":27.31,"low":26.9,"open":27.18,"volume":52489800},{"timestamp":1318512600,"date":"2011-10-13","index":6454,"close":27.18,"high":27.2,"low":26.62,"open":26.76,"volume":43823500},{"timestamp":1318599000,"date":"2011-10-14","index":6455,"close":27.27,"high":27.5,"low":27.02,"open":27.31,"volume":50947700},{"timestamp":1318858200,"date":"2011-10-17","index":6456,"close":26.98,"high":27.42,"low":26.85,"open":27.11,"volume":39453300},{"timestamp":1318944600,"date":"2011-10-18","index":6457,"close":27.31,"high":27.4,"low":26.8,"open":26.94,"volume":52487900},{"timestamp":1319031000,"date":"2011-10-19","index":6458,"close":27.13,"high":27.47,"low":27.01,"open":27.37,"volume":42880000},{"timestamp":1319117400,"date":"2011-10-20","index":6459,"close":27.04,"high":27.34,"low":26.4,"open":27.26,"volume":76300200}],"post":[{"timestamp":1319203800,"date":"2011-10-21","index":6460,"close":27.16,"high":27.19,"low":26.8,"open":27.15,"volume":76620600},{"timestamp":1319463000,"date":"2011-10-24","index":6461,"close":27.19,"high":27.4,"low":27.04,"open":27.06,"volume":56897800},{"timestamp":1319549400,"date":"2011-10-25","index":6462,"close":26.81,"high":27.23,"low":26.72,"open":27.08,"volume":53554600},{"timestamp":1319635800,"date":"2011-10-26","index":6463,"close":26.59,"high":27.06,"low":26.1,"open":27.03,"volume":63029900},{"timestamp":1319722200,"date":"2011-10-27","index":6464,"close":27.25,"high":27.4,"low":26.65,"open":27.13,"volume":74512400},{"timestamp":1319808600,"date":"2011-10-28","index":6465,"close":26.98,"high":27.19,"low":26.79,"open":27.14,"volume":57712100},{"timestamp":1320067800,"date":"2011-10-31","index":6466,"close":26.63,"high":27,"low":26.62,"open":26.76,"volume":46799000},{"timestamp":1320154200,"date":"2011-11-01","index":6467,"close":25.99,"high":26.32,"low":25.86,"open":26.19,"volume":61182600},{"timestamp":1320240600,"date":"2011-11-02","index":6468,"close":26.01,"high":26.2,"low":25.7,"open":26.1,"volume":53533100},{"timestamp":1320327000,"date":"2011-11-03","index":6469,"close":26.53,"high":26.59,"low":25.98,"open":26.24,"volume":65836100},{"timestamp":1320413400,"date":"2011-11-04","index":6470,"close":26.25,"high":26.4,"low":26,"open":26.38,"volume":36549200}]},{"date":"2011-07-21","estimated":0.58,"reported":0.69,"pre":[{"timestamp":1310045400,"date":"2011-07-07","index":6385,"close":26.77,"high":26.88,"low":26.36,"open":26.49,"volume":51946500},{"timestamp":1310131800,"date":"2011-07-08","index":6386,"close":26.92,"high":26.98,"low":26.51,"open":26.54,"volume":58320700},{"timestamp":1310391000,"date":"2011-07-11","index":6387,"close":26.63,"high":26.8,"low":26.49,"open":26.62,"volume":43999800},{"timestamp":1310477400,"date":"2011-07-12","index":6388,"close":26.54,"high":26.79,"low":26.34,"open":26.55,"volume":47319300},{"timestamp":1310563800,"date":"2011-07-13","index":6389,"close":26.63,"high":26.96,"low":26.51,"open":26.6,"volume":40861800},{"timestamp":1310650200,"date":"2011-07-14","index":6390,"close":26.47,"high":27.01,"low":26.36,"open":26.62,"volume":46382300},{"timestamp":1310736600,"date":"2011-07-15","index":6391,"close":26.78,"high":26.93,"low":26.47,"open":26.47,"volume":49132400},{"timestamp":1310995800,"date":"2011-07-18","index":6392,"close":26.59,"high":26.9,"low":26.26,"open":26.63,"volume":44501900},{"timestamp":1311082200,"date":"2011-07-19","index":6393,"close":27.54,"high":27.64,"low":26.78,"open":26.81,"volume":86730600},{"timestamp":1311168600,"date":"2011-07-20","index":6394,"close":27.06,"high":27.35,"low":26.98,"open":27.28,"volume":49795400},{"timestamp":1311255000,"date":"2011-07-21","index":6395,"close":27.1,"high":27.31,"low":26.65,"open":27.04,"volume":81737400}],"post":[{"timestamp":1311341400,"date":"2011-07-22","index":6396,"close":27.53,"high":27.55,"low":26.68,"open":26.86,"volume":76380600},{"timestamp":1311600600,"date":"2011-07-25","index":6397,"close":27.91,"high":28.09,"low":27.19,"open":27.26,"volume":108482400},{"timestamp":1311687000,"date":"2011-07-26","index":6398,"close":28.08,"high":28.15,"low":27.78,"open":27.82,"volume":74636500},{"timestamp":1311773400,"date":"2011-07-27","index":6399,"close":27.33,"high":27.99,"low":27.2,"open":27.88,"volume":71488700},{"timestamp":1311859800,"date":"2011-07-28","index":6400,"close":27.72,"high":28.07,"low":27.21,"open":27.29,"volume":83761400},{"timestamp":1311946200,"date":"2011-07-29","index":6401,"close":27.4,"high":27.71,"low":27.26,"open":27.52,"volume":104394800},{"timestamp":1312205400,"date":"2011-08-01","index":6402,"close":27.27,"high":27.69,"low":26.75,"open":27.51,"volume":61838400},{"timestamp":1312291800,"date":"2011-08-02","index":6403,"close":26.8,"high":27.45,"low":26.76,"open":26.98,"volume":63883100},{"timestamp":1312378200,"date":"2011-08-03","index":6404,"close":26.92,"high":27,"low":26.48,"open":26.83,"volume":64581200},{"timestamp":1312464600,"date":"2011-08-04","index":6405,"close":25.94,"high":26.87,"low":25.93,"open":26.53,"volume":92949500},{"timestamp":1312551000,"date":"2011-08-05","index":6406,"close":25.68,"high":26.1,"low":25.23,"open":25.97,"volume":112071700}]},{"date":"2011-04-28","estimated":0.56,"reported":0.61,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":6327,"close":25.63,"high":25.87,"low":25.56,"open":25.65,"volume":38144700},{"timestamp":1302787800,"date":"2011-04-14","index":6328,"close":25.42,"high":25.44,"low":25.09,"open":25.42,"volume":55239900},{"timestamp":1302874200,"date":"2011-04-15","index":6329,"close":25.37,"high":25.56,"low":25.18,"open":25.46,"volume":65080400},{"timestamp":1303133400,"date":"2011-04-18","index":6330,"close":25.08,"high":25.28,"low":24.72,"open":25.1,"volume":58045100},{"timestamp":1303219800,"date":"2011-04-19","index":6331,"close":25.15,"high":25.17,"low":24.87,"open":25,"volume":38892400},{"timestamp":1303306200,"date":"2011-04-20","index":6332,"close":25.76,"high":26,"low":25.51,"open":25.54,"volume":61608600},{"timestamp":1303392600,"date":"2011-04-21","index":6333,"close":25.52,"high":25.89,"low":25.36,"open":25.79,"volume":46892300},{"timestamp":1303738200,"date":"2011-04-25","index":6334,"close":25.61,"high":25.62,"low":25.34,"open":25.56,"volume":33525100},{"timestamp":1303824600,"date":"2011-04-26","index":6335,"close":26.19,"high":26.44,"low":25.67,"open":25.74,"volume":69200000},{"timestamp":1303911000,"date":"2011-04-27","index":6336,"close":26.38,"high":26.39,"low":26.13,"open":26.3,"volume":52689000},{"timestamp":1303997400,"date":"2011-04-28","index":6337,"close":26.71,"high":26.87,"low":26.4,"open":26.46,"volume":80200000}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":6338,"close":25.92,"high":26.64,"low":25.36,"open":26.55,"volume":319317900},{"timestamp":1304343000,"date":"2011-05-02","index":6339,"close":25.66,"high":26,"low":25.48,"open":25.94,"volume":89825600},{"timestamp":1304429400,"date":"2011-05-03","index":6340,"close":25.81,"high":25.85,"low":25.49,"open":25.6,"volume":71892900},{"timestamp":1304515800,"date":"2011-05-04","index":6341,"close":26.06,"high":26.25,"low":25.79,"open":25.85,"volume":73292300},{"timestamp":1304602200,"date":"2011-05-05","index":6342,"close":25.79,"high":26.08,"low":25.68,"open":26.05,"volume":55600000},{"timestamp":1304688600,"date":"2011-05-06","index":6343,"close":25.87,"high":26.22,"low":25.75,"open":26.07,"volume":55993000},{"timestamp":1304947800,"date":"2011-05-09","index":6344,"close":25.83,"high":25.96,"low":25.67,"open":25.8,"volume":38696400},{"timestamp":1305034200,"date":"2011-05-10","index":6345,"close":25.67,"high":25.85,"low":25.25,"open":25.38,"volume":120798700},{"timestamp":1305120600,"date":"2011-05-11","index":6346,"close":25.36,"high":25.66,"low":25.21,"open":25.65,"volume":78600000},{"timestamp":1305207000,"date":"2011-05-12","index":6347,"close":25.32,"high":25.39,"low":25.1,"open":25.35,"volume":77400000},{"timestamp":1305293400,"date":"2011-05-13","index":6348,"close":25.03,"high":25.32,"low":24.95,"open":25.28,"volume":66812300}]},{"date":"2011-01-27","estimated":0.68,"reported":0.77,"pre":[{"timestamp":1294842600,"date":"2011-01-12","index":6264,"close":28.55,"high":28.59,"low":28.07,"open":28.12,"volume":52631100},{"timestamp":1294929000,"date":"2011-01-13","index":6265,"close":28.19,"high":28.39,"low":28.01,"open":28.33,"volume":67077600},{"timestamp":1295015400,"date":"2011-01-14","index":6266,"close":28.3,"high":28.38,"low":27.91,"open":28.08,"volume":62688400},{"timestamp":1295361000,"date":"2011-01-18","index":6267,"close":28.66,"high":28.74,"low":28.14,"open":28.16,"volume":53322700},{"timestamp":1295447400,"date":"2011-01-19","index":6268,"close":28.47,"high":28.68,"low":28.27,"open":28.46,"volume":50005900},{"timestamp":1295533800,"date":"2011-01-20","index":6269,"close":28.35,"high":28.55,"low":28.13,"open":28.5,"volume":58613600},{"timestamp":1295620200,"date":"2011-01-21","index":6270,"close":28.02,"high":28.43,"low":28.02,"open":28.4,"volume":58080300},{"timestamp":1295879400,"date":"2011-01-24","index":6271,"close":28.38,"high":28.56,"low":27.99,"open":28.02,"volume":52047800},{"timestamp":1295965800,"date":"2011-01-25","index":6272,"close":28.45,"high":28.45,"low":28.12,"open":28.14,"volume":42436600},{"timestamp":1296052200,"date":"2011-01-26","index":6273,"close":28.78,"high":28.99,"low":28.5,"open":28.51,"volume":74628800},{"timestamp":1296138600,"date":"2011-01-27","index":6274,"close":28.87,"high":29.46,"low":28.49,"open":28.75,"volume":146938600}],"post":[{"timestamp":1296225000,"date":"2011-01-28","index":6275,"close":27.75,"high":28.93,"low":27.45,"open":28.9,"volume":141249400},{"timestamp":1296484200,"date":"2011-01-31","index":6276,"close":27.73,"high":27.9,"low":27.42,"open":27.77,"volume":65029000},{"timestamp":1296570600,"date":"2011-02-01","index":6277,"close":27.99,"high":28.06,"low":27.61,"open":27.8,"volume":62810700},{"timestamp":1296657000,"date":"2011-02-02","index":6278,"close":27.94,"high":28.11,"low":27.88,"open":27.93,"volume":45824000},{"timestamp":1296743400,"date":"2011-02-03","index":6279,"close":27.65,"high":27.97,"low":27.54,"open":27.97,"volume":60340100},{"timestamp":1296829800,"date":"2011-02-04","index":6280,"close":27.77,"high":27.84,"low":27.51,"open":27.7,"volume":40412200},{"timestamp":1297089000,"date":"2011-02-07","index":6281,"close":28.2,"high":28.34,"low":27.79,"open":27.8,"volume":68980900},{"timestamp":1297175400,"date":"2011-02-08","index":6282,"close":28.28,"high":28.34,"low":28.05,"open":28.1,"volume":34904200},{"timestamp":1297261800,"date":"2011-02-09","index":6283,"close":27.97,"high":28.26,"low":27.91,"open":28.19,"volume":52905100},{"timestamp":1297348200,"date":"2011-02-10","index":6284,"close":27.5,"high":27.94,"low":27.29,"open":27.93,"volume":76672400},{"timestamp":1297434600,"date":"2011-02-11","index":6285,"close":27.25,"high":27.81,"low":27.07,"open":27.76,"volume":83939700}]},{"date":"2010-10-28","estimated":0.55,"reported":0.62,"pre":[{"timestamp":1287063000,"date":"2010-10-14","index":6202,"close":25.23,"high":25.34,"low":25,"open":25.29,"volume":51949100},{"timestamp":1287149400,"date":"2010-10-15","index":6203,"close":25.54,"high":25.55,"low":25.23,"open":25.36,"volume":68954800},{"timestamp":1287408600,"date":"2010-10-18","index":6204,"close":25.82,"high":25.95,"low":25.45,"open":25.59,"volume":48330500},{"timestamp":1287495000,"date":"2010-10-19","index":6205,"close":25.1,"high":25.37,"low":24.95,"open":25.27,"volume":66150900},{"timestamp":1287581400,"date":"2010-10-20","index":6206,"close":25.31,"high":25.4,"low":25.1,"open":25.26,"volume":56283600},{"timestamp":1287667800,"date":"2010-10-21","index":6207,"close":25.42,"high":25.54,"low":25.05,"open":25.4,"volume":50032400},{"timestamp":1287754200,"date":"2010-10-22","index":6208,"close":25.38,"high":25.54,"low":25.27,"open":25.52,"volume":25837900},{"timestamp":1288013400,"date":"2010-10-25","index":6209,"close":25.19,"high":25.35,"low":25.17,"open":25.24,"volume":50912400},{"timestamp":1288099800,"date":"2010-10-26","index":6210,"close":25.9,"high":25.97,"low":25.06,"open":25.12,"volume":69304200},{"timestamp":1288186200,"date":"2010-10-27","index":6211,"close":26.05,"high":26.11,"low":25.62,"open":25.79,"volume":64805500},{"timestamp":1288272600,"date":"2010-10-28","index":6212,"close":26.28,"high":26.38,"low":25.92,"open":26.21,"volume":80730300}],"post":[{"timestamp":1288359000,"date":"2010-10-29","index":6213,"close":26.67,"high":27.2,"low":26.48,"open":27.15,"volume":114193200},{"timestamp":1288618200,"date":"2010-11-01","index":6214,"close":26.95,"high":27.22,"low":26.7,"open":26.88,"volume":61912100},{"timestamp":1288704600,"date":"2010-11-02","index":6215,"close":27.39,"high":27.42,"low":27.02,"open":27.06,"volume":54402100},{"timestamp":1288791000,"date":"2010-11-03","index":6216,"close":27.03,"high":27.49,"low":26.96,"open":27.46,"volume":110255300},{"timestamp":1288877400,"date":"2010-11-04","index":6217,"close":27.14,"high":27.43,"low":27.01,"open":27.41,"volume":93599300},{"timestamp":1288963800,"date":"2010-11-05","index":6218,"close":26.85,"high":27.19,"low":26.53,"open":27.17,"volume":110953700},{"timestamp":1289226600,"date":"2010-11-08","index":6219,"close":26.81,"high":28.87,"low":26.58,"open":26.68,"volume":71670800},{"timestamp":1289313000,"date":"2010-11-09","index":6220,"close":26.95,"high":27.11,"low":26.71,"open":26.81,"volume":58538600},{"timestamp":1289399400,"date":"2010-11-10","index":6221,"close":26.94,"high":27.08,"low":26.81,"open":27.01,"volume":52277300},{"timestamp":1289485800,"date":"2010-11-11","index":6222,"close":26.68,"high":26.72,"low":26.28,"open":26.68,"volume":62073100},{"timestamp":1289572200,"date":"2010-11-12","index":6223,"close":26.27,"high":26.52,"low":26.1,"open":26.47,"volume":64962200}]},{"date":"2010-07-22","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1278595800,"date":"2010-07-08","index":6133,"close":24.41,"high":24.62,"low":23.97,"open":24.6,"volume":50758100},{"timestamp":1278682200,"date":"2010-07-09","index":6134,"close":24.27,"high":24.41,"low":24.15,"open":24.33,"volume":53806100},{"timestamp":1278941400,"date":"2010-07-12","index":6135,"close":24.83,"high":24.89,"low":24.42,"open":24.43,"volume":49854200},{"timestamp":1279027800,"date":"2010-07-13","index":6136,"close":25.13,"high":25.3,"low":24.9,"open":25.14,"volume":61928700},{"timestamp":1279114200,"date":"2010-07-14","index":6137,"close":25.44,"high":25.61,"low":25.12,"open":25.5,"volume":72808100},{"timestamp":1279200600,"date":"2010-07-15","index":6138,"close":25.51,"high":25.59,"low":24.98,"open":25.5,"volume":56934700},{"timestamp":1279287000,"date":"2010-07-16","index":6139,"close":24.89,"high":25.64,"low":24.88,"open":25.51,"volume":65064800},{"timestamp":1279546200,"date":"2010-07-19","index":6140,"close":25.23,"high":25.3,"low":24.91,"open":24.96,"volume":38181800},{"timestamp":1279632600,"date":"2010-07-20","index":6141,"close":25.48,"high":25.48,"low":24.7,"open":24.86,"volume":45530700},{"timestamp":1279719000,"date":"2010-07-21","index":6142,"close":25.12,"high":25.65,"low":24.98,"open":25.6,"volume":73297300},{"timestamp":1279805400,"date":"2010-07-22","index":6143,"close":25.84,"high":25.99,"low":25.47,"open":25.51,"volume":73016400}],"post":[{"timestamp":1279891800,"date":"2010-07-23","index":6144,"close":25.81,"high":26.02,"low":25.25,"open":25.84,"volume":108520100},{"timestamp":1280151000,"date":"2010-07-26","index":6145,"close":26.1,"high":26.2,"low":25.8,"open":25.86,"volume":67249900},{"timestamp":1280237400,"date":"2010-07-27","index":6146,"close":26.16,"high":26.24,"low":25.96,"open":26.14,"volume":60672100},{"timestamp":1280323800,"date":"2010-07-28","index":6147,"close":25.95,"high":26.19,"low":25.83,"open":26.07,"volume":69704800},{"timestamp":1280410200,"date":"2010-07-29","index":6148,"close":26.03,"high":26.41,"low":25.6,"open":26.13,"volume":69446200},{"timestamp":1280496600,"date":"2010-07-30","index":6149,"close":25.81,"high":25.84,"low":25.35,"open":25.75,"volume":83534800},{"timestamp":1280755800,"date":"2010-08-02","index":6150,"close":26.33,"high":26.38,"low":25.75,"open":25.99,"volume":55044600},{"timestamp":1280842200,"date":"2010-08-03","index":6151,"close":26.16,"high":26.35,"low":25.97,"open":26.2,"volume":56877700},{"timestamp":1280928600,"date":"2010-08-04","index":6152,"close":25.73,"high":26.24,"low":25.44,"open":26.15,"volume":78531900},{"timestamp":1281015000,"date":"2010-08-05","index":6153,"close":25.37,"high":25.58,"low":25.21,"open":25.49,"volume":64922100},{"timestamp":1281101400,"date":"2010-08-06","index":6154,"close":25.55,"high":25.56,"low":25.02,"open":25.18,"volume":55982100}]},{"date":"2010-04-22","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270733400,"date":"2010-04-08","index":6070,"close":29.92,"high":29.98,"low":29.3,"open":29.32,"volume":63713800},{"timestamp":1270819800,"date":"2010-04-09","index":6071,"close":30.34,"high":30.41,"low":29.9,"open":29.95,"volume":54752500},{"timestamp":1271079000,"date":"2010-04-12","index":6072,"close":30.32,"high":30.49,"low":30.21,"open":30.25,"volume":37068800},{"timestamp":1271165400,"date":"2010-04-13","index":6073,"close":30.45,"high":30.5,"low":30.13,"open":30.15,"volume":41374600},{"timestamp":1271251800,"date":"2010-04-14","index":6074,"close":30.82,"high":31,"low":30.66,"open":30.79,"volume":68941200},{"timestamp":1271338200,"date":"2010-04-15","index":6075,"close":30.87,"high":30.95,"low":30.71,"open":30.82,"volume":52745400},{"timestamp":1271424600,"date":"2010-04-16","index":6076,"close":30.67,"high":30.98,"low":30.6,"open":30.79,"volume":88703100},{"timestamp":1271683800,"date":"2010-04-19","index":6077,"close":31.04,"high":31.25,"low":30.76,"open":30.77,"volume":64970300},{"timestamp":1271770200,"date":"2010-04-20","index":6078,"close":31.36,"high":31.44,"low":31.13,"open":31.22,"volume":52199500},{"timestamp":1271856600,"date":"2010-04-21","index":6079,"close":31.33,"high":31.5,"low":31.23,"open":31.33,"volume":55343100},{"timestamp":1271943000,"date":"2010-04-22","index":6080,"close":31.39,"high":31.53,"low":30.9,"open":31.04,"volume":84847600}],"post":[{"timestamp":1272029400,"date":"2010-04-23","index":6081,"close":30.96,"high":31.58,"low":30.65,"open":31.12,"volume":126766600},{"timestamp":1272288600,"date":"2010-04-26","index":6082,"close":31.11,"high":31.28,"low":30.86,"open":31,"volume":63649300},{"timestamp":1272375000,"date":"2010-04-27","index":6083,"close":30.85,"high":31.25,"low":30.75,"open":30.95,"volume":68730900},{"timestamp":1272461400,"date":"2010-04-28","index":6084,"close":30.91,"high":31,"low":30.62,"open":30.92,"volume":64557900},{"timestamp":1272547800,"date":"2010-04-29","index":6085,"close":31,"high":31.43,"low":30.67,"open":30.93,"volume":52665200},{"timestamp":1272634200,"date":"2010-04-30","index":6086,"close":30.54,"high":31.08,"low":30.52,"open":31.07,"volume":63214800},{"timestamp":1272893400,"date":"2010-05-03","index":6087,"close":30.86,"high":31.06,"low":30.58,"open":30.67,"volume":43989500},{"timestamp":1272979800,"date":"2010-05-04","index":6088,"close":30.13,"high":30.55,"low":29.75,"open":30.52,"volume":82085600},{"timestamp":1273066200,"date":"2010-05-05","index":6089,"close":29.85,"high":30.09,"low":29.69,"open":29.77,"volume":66833800},{"timestamp":1273152600,"date":"2010-05-06","index":6090,"close":28.98,"high":29.88,"low":27.91,"open":29.59,"volume":128613000},{"timestamp":1273239000,"date":"2010-05-07","index":6091,"close":28.21,"high":28.95,"low":27.32,"open":28.93,"volume":173718100}]},{"date":"2010-01-28","estimated":0.59,"reported":0.74,"pre":[{"timestamp":1263393000,"date":"2010-01-13","index":6012,"close":30.35,"high":30.52,"low":30.01,"open":30.26,"volume":51863500},{"timestamp":1263479400,"date":"2010-01-14","index":6013,"close":30.96,"high":31.1,"low":30.26,"open":30.31,"volume":63228100},{"timestamp":1263565800,"date":"2010-01-15","index":6014,"close":30.86,"high":31.24,"low":30.71,"open":31.08,"volume":79913200},{"timestamp":1263911400,"date":"2010-01-19","index":6015,"close":31.1,"high":31.24,"low":30.68,"open":30.75,"volume":46575700},{"timestamp":1263997800,"date":"2010-01-20","index":6016,"close":30.59,"high":30.94,"low":30.31,"open":30.81,"volume":54849500},{"timestamp":1264084200,"date":"2010-01-21","index":6017,"close":30.01,"high":30.72,"low":30,"open":30.61,"volume":73086700},{"timestamp":1264170600,"date":"2010-01-22","index":6018,"close":28.96,"high":30.2,"low":28.84,"open":30,"volume":102004600},{"timestamp":1264429800,"date":"2010-01-25","index":6019,"close":29.32,"high":29.66,"low":29.1,"open":29.24,"volume":63373000},{"timestamp":1264516200,"date":"2010-01-26","index":6020,"close":29.5,"high":29.85,"low":29.09,"open":29.2,"volume":66639900},{"timestamp":1264602600,"date":"2010-01-27","index":6021,"close":29.67,"high":29.82,"low":29.02,"open":29.35,"volume":63949500},{"timestamp":1264689000,"date":"2010-01-28","index":6022,"close":29.16,"high":29.87,"low":28.89,"open":29.84,"volume":117513700}],"post":[{"timestamp":1264775400,"date":"2010-01-29","index":6023,"close":28.18,"high":29.92,"low":27.66,"open":29.9,"volume":193888500},{"timestamp":1265034600,"date":"2010-02-01","index":6024,"close":28.41,"high":28.48,"low":27.92,"open":28.39,"volume":85931100},{"timestamp":1265121000,"date":"2010-02-02","index":6025,"close":28.46,"high":28.5,"low":28.14,"open":28.37,"volume":54413700},{"timestamp":1265207400,"date":"2010-02-03","index":6026,"close":28.63,"high":28.79,"low":28.12,"open":28.26,"volume":61397900},{"timestamp":1265293800,"date":"2010-02-04","index":6027,"close":27.84,"high":28.5,"low":27.81,"open":28.38,"volume":77850000},{"timestamp":1265380200,"date":"2010-02-05","index":6028,"close":28.02,"high":28.28,"low":27.57,"open":28,"volume":80960100},{"timestamp":1265639400,"date":"2010-02-08","index":6029,"close":27.72,"high":28.08,"low":27.57,"open":28.01,"volume":52820600},{"timestamp":1265725800,"date":"2010-02-09","index":6030,"close":28.01,"high":28.34,"low":27.75,"open":27.97,"volume":59195800},{"timestamp":1265812200,"date":"2010-02-10","index":6031,"close":27.99,"high":28.24,"low":27.84,"open":28.03,"volume":48591300},{"timestamp":1265898600,"date":"2010-02-11","index":6032,"close":28.12,"high":28.4,"low":27.7,"open":27.93,"volume":65993700},{"timestamp":1265985000,"date":"2010-02-12","index":6033,"close":27.93,"high":28.06,"low":27.58,"open":27.81,"volume":81117200}]},{"date":"2009-10-23","estimated":0.32,"reported":0.4,"pre":[{"timestamp":1255095000,"date":"2009-10-09","index":5947,"close":25.55,"high":25.79,"low":25.46,"open":25.57,"volume":39520000},{"timestamp":1255354200,"date":"2009-10-12","index":5948,"close":25.72,"high":25.89,"low":25.55,"open":25.66,"volume":29145800},{"timestamp":1255440600,"date":"2009-10-13","index":5949,"close":25.81,"high":25.94,"low":25.52,"open":25.59,"volume":37749000},{"timestamp":1255527000,"date":"2009-10-14","index":5950,"close":25.96,"high":26.2,"low":25.82,"open":26.14,"volume":45365500},{"timestamp":1255613400,"date":"2009-10-15","index":5951,"close":26.71,"high":26.71,"low":25.9,"open":25.9,"volume":65620100},{"timestamp":1255699800,"date":"2009-10-16","index":5952,"close":26.5,"high":26.63,"low":26.1,"open":26.45,"volume":56500900},{"timestamp":1255959000,"date":"2009-10-19","index":5953,"close":26.36,"high":26.58,"low":26.25,"open":26.49,"volume":48143200},{"timestamp":1256045400,"date":"2009-10-20","index":5954,"close":26.37,"high":26.51,"low":25.94,"open":26.42,"volume":54604700},{"timestamp":1256131800,"date":"2009-10-21","index":5955,"close":26.58,"high":26.75,"low":26.39,"open":26.46,"volume":61672700},{"timestamp":1256218200,"date":"2009-10-22","index":5956,"close":26.59,"high":26.72,"low":26.13,"open":26.56,"volume":61600000},{"timestamp":1256304600,"date":"2009-10-23","index":5957,"close":28.02,"high":29.35,"low":27.88,"open":29.2,"volume":281761000}],"post":[{"timestamp":1256563800,"date":"2009-10-26","index":5958,"close":28.68,"high":29.02,"low":28.11,"open":28.13,"volume":124149700},{"timestamp":1256650200,"date":"2009-10-27","index":5959,"close":28.59,"high":28.88,"low":28.44,"open":28.73,"volume":69685800},{"timestamp":1256736600,"date":"2009-10-28","index":5960,"close":28.02,"high":28.77,"low":27.95,"open":28.24,"volume":73542400},{"timestamp":1256823000,"date":"2009-10-29","index":5961,"close":28.22,"high":28.41,"low":27.85,"open":28.07,"volume":65225500},{"timestamp":1256909400,"date":"2009-10-30","index":5962,"close":27.73,"high":28.4,"low":27.66,"open":28.03,"volume":73371800},{"timestamp":1257172200,"date":"2009-11-02","index":5963,"close":27.88,"high":28.05,"low":27.41,"open":27.7,"volume":62428900},{"timestamp":1257258600,"date":"2009-11-03","index":5964,"close":27.53,"high":27.74,"low":27.43,"open":27.64,"volume":50294800},{"timestamp":1257345000,"date":"2009-11-04","index":5965,"close":28.06,"high":28.39,"low":27.62,"open":27.69,"volume":63898400},{"timestamp":1257431400,"date":"2009-11-05","index":5966,"close":28.47,"high":28.74,"low":28.28,"open":28.52,"volume":52681700},{"timestamp":1257517800,"date":"2009-11-06","index":5967,"close":28.52,"high":28.63,"low":28.2,"open":28.38,"volume":38908500},{"timestamp":1257777000,"date":"2009-11-09","index":5968,"close":28.99,"high":29,"low":28.53,"open":28.62,"volume":57518000}]},{"date":"2009-07-23","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":5882,"close":22.44,"high":22.81,"low":22.37,"open":22.65,"volume":46981200},{"timestamp":1247232600,"date":"2009-07-10","index":5883,"close":22.39,"high":22.54,"low":22.15,"open":22.19,"volume":43229200},{"timestamp":1247491800,"date":"2009-07-13","index":5884,"close":23.23,"high":23.29,"low":22.14,"open":22.42,"volume":67584000},{"timestamp":1247578200,"date":"2009-07-14","index":5885,"close":23.11,"high":23.22,"low":22.86,"open":23.2,"volume":45448700},{"timestamp":1247664600,"date":"2009-07-15","index":5886,"close":24.12,"high":24.12,"low":23.56,"open":23.75,"volume":67238700},{"timestamp":1247751000,"date":"2009-07-16","index":5887,"close":24.44,"high":24.44,"low":23.86,"open":23.93,"volume":64555100},{"timestamp":1247837400,"date":"2009-07-17","index":5888,"close":24.29,"high":24.45,"low":24.1,"open":24.4,"volume":52860100},{"timestamp":1248096600,"date":"2009-07-20","index":5889,"close":24.53,"high":24.53,"low":24.15,"open":24.44,"volume":47798000},{"timestamp":1248183000,"date":"2009-07-21","index":5890,"close":24.83,"high":24.83,"low":24.37,"open":24.69,"volume":52028400},{"timestamp":1248269400,"date":"2009-07-22","index":5891,"close":24.8,"high":24.9,"low":24.51,"open":24.7,"volume":66192500},{"timestamp":1248355800,"date":"2009-07-23","index":5892,"close":25.56,"high":25.72,"low":24.84,"open":24.93,"volume":106060500}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":5893,"close":23.45,"high":23.89,"low":22.81,"open":23.61,"volume":215135700},{"timestamp":1248701400,"date":"2009-07-27","index":5894,"close":23.11,"high":23.45,"low":22.9,"open":23.44,"volume":80950000},{"timestamp":1248787800,"date":"2009-07-28","index":5895,"close":23.47,"high":23.55,"low":22.9,"open":22.99,"volume":70288400},{"timestamp":1248874200,"date":"2009-07-29","index":5896,"close":23.8,"high":23.91,"low":23.34,"open":23.73,"volume":73626900},{"timestamp":1248960600,"date":"2009-07-30","index":5897,"close":23.81,"high":24.43,"low":23.71,"open":24.2,"volume":67820000},{"timestamp":1249047000,"date":"2009-07-31","index":5898,"close":23.52,"high":24.07,"low":23.5,"open":23.77,"volume":54258200},{"timestamp":1249306200,"date":"2009-08-03","index":5899,"close":23.83,"high":23.86,"low":23.5,"open":23.82,"volume":46902900},{"timestamp":1249392600,"date":"2009-08-04","index":5900,"close":23.77,"high":23.79,"low":23.53,"open":23.68,"volume":49218300},{"timestamp":1249479000,"date":"2009-08-05","index":5901,"close":23.81,"high":24.25,"low":23.79,"open":23.84,"volume":53310300},{"timestamp":1249565400,"date":"2009-08-06","index":5902,"close":23.46,"high":23.98,"low":23.27,"open":23.93,"volume":59686000},{"timestamp":1249651800,"date":"2009-08-07","index":5903,"close":23.56,"high":23.82,"low":23.5,"open":23.75,"volume":46169700}]},{"date":"2009-04-23","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":5819,"close":19.19,"high":19.62,"low":18.96,"open":18.97,"volume":56408900},{"timestamp":1239283800,"date":"2009-04-09","index":5820,"close":19.67,"high":19.7,"low":19.22,"open":19.45,"volume":55759600},{"timestamp":1239629400,"date":"2009-04-13","index":5821,"close":19.59,"high":19.85,"low":19.37,"open":19.69,"volume":44444700},{"timestamp":1239715800,"date":"2009-04-14","index":5822,"close":19.35,"high":19.55,"low":19,"open":19.44,"volume":63796300},{"timestamp":1239802200,"date":"2009-04-15","index":5823,"close":18.83,"high":19.25,"low":18.51,"open":19.21,"volume":72725500},{"timestamp":1239888600,"date":"2009-04-16","index":5824,"close":19.76,"high":19.78,"low":18.99,"open":19.16,"volume":67688700},{"timestamp":1239975000,"date":"2009-04-17","index":5825,"close":19.2,"high":19.69,"low":19,"open":19.69,"volume":61398500},{"timestamp":1240234200,"date":"2009-04-20","index":5826,"close":18.61,"high":18.95,"low":18.57,"open":18.89,"volume":62937200},{"timestamp":1240320600,"date":"2009-04-21","index":5827,"close":18.97,"high":19.08,"low":18.57,"open":18.59,"volume":60928300},{"timestamp":1240407000,"date":"2009-04-22","index":5828,"close":18.78,"high":19.19,"low":18.7,"open":18.76,"volume":59401000},{"timestamp":1240493400,"date":"2009-04-23","index":5829,"close":18.92,"high":18.94,"low":18.47,"open":18.92,"volume":86116300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":5830,"close":20.91,"high":21.2,"low":19.5,"open":19.82,"volume":168478500},{"timestamp":1240839000,"date":"2009-04-27","index":5831,"close":20.4,"high":20.82,"low":20.28,"open":20.55,"volume":68219600},{"timestamp":1240925400,"date":"2009-04-28","index":5832,"close":19.93,"high":20.27,"low":19.79,"open":20.25,"volume":76685200},{"timestamp":1241011800,"date":"2009-04-29","index":5833,"close":20.25,"high":20.89,"low":20.06,"open":20.11,"volume":79301600},{"timestamp":1241098200,"date":"2009-04-30","index":5834,"close":20.26,"high":21.1,"low":20.01,"open":20.6,"volume":87439900},{"timestamp":1241184600,"date":"2009-05-01","index":5835,"close":20.24,"high":20.35,"low":19.86,"open":20.19,"volume":63224500},{"timestamp":1241443800,"date":"2009-05-04","index":5836,"close":20.19,"high":20.4,"low":19.98,"open":20.37,"volume":54313400},{"timestamp":1241530200,"date":"2009-05-05","index":5837,"close":19.79,"high":20.24,"low":19.64,"open":20.14,"volume":66835500},{"timestamp":1241616600,"date":"2009-05-06","index":5838,"close":19.79,"high":20.07,"low":19.61,"open":20.06,"volume":59639100},{"timestamp":1241703000,"date":"2009-05-07","index":5839,"close":19.32,"high":19.99,"low":19.14,"open":19.96,"volume":68727200},{"timestamp":1241789400,"date":"2009-05-08","index":5840,"close":19.42,"high":19.64,"low":19.14,"open":19.46,"volume":67597600}]},{"date":"2009-01-22","estimated":0.49,"reported":0.47,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":5756,"close":19.51,"high":20.29,"low":19.48,"open":20.19,"volume":72709900},{"timestamp":1231425000,"date":"2009-01-08","index":5757,"close":20.12,"high":20.19,"low":19.55,"open":19.63,"volume":70255400},{"timestamp":1231511400,"date":"2009-01-09","index":5758,"close":19.52,"high":20.3,"low":19.41,"open":20.17,"volume":49815300},{"timestamp":1231770600,"date":"2009-01-12","index":5759,"close":19.47,"high":19.79,"low":19.3,"open":19.71,"volume":52163500},{"timestamp":1231857000,"date":"2009-01-13","index":5760,"close":19.82,"high":19.99,"low":19.52,"open":19.52,"volume":65843500},{"timestamp":1231943400,"date":"2009-01-14","index":5761,"close":19.09,"high":19.68,"low":19.01,"open":19.53,"volume":80257500},{"timestamp":1232029800,"date":"2009-01-15","index":5762,"close":19.24,"high":19.3,"low":18.52,"open":19.07,"volume":96169800},{"timestamp":1232116200,"date":"2009-01-16","index":5763,"close":19.71,"high":19.91,"low":19.15,"open":19.63,"volume":79634100},{"timestamp":1232461800,"date":"2009-01-20","index":5764,"close":18.48,"high":19.62,"low":18.37,"open":19.46,"volume":89873000},{"timestamp":1232548200,"date":"2009-01-21","index":5765,"close":19.38,"high":19.45,"low":18.46,"open":18.87,"volume":68340900},{"timestamp":1232634600,"date":"2009-01-22","index":5766,"close":17.11,"high":18.18,"low":17.07,"open":18.05,"volume":222436600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":5767,"close":17.2,"high":17.49,"low":16.75,"open":16.97,"volume":117020600},{"timestamp":1232980200,"date":"2009-01-26","index":5768,"close":17.63,"high":17.81,"low":17.23,"open":17.29,"volume":92476500},{"timestamp":1233066600,"date":"2009-01-27","index":5769,"close":17.66,"high":17.97,"low":17.43,"open":17.78,"volume":61695000},{"timestamp":1233153000,"date":"2009-01-28","index":5770,"close":18.04,"high":18.31,"low":17.76,"open":17.8,"volume":64145500},{"timestamp":1233239400,"date":"2009-01-29","index":5771,"close":17.59,"high":17.96,"low":17.56,"open":17.78,"volume":49192800},{"timestamp":1233325800,"date":"2009-01-30","index":5772,"close":17.1,"high":17.79,"low":17.1,"open":17.74,"volume":62370900},{"timestamp":1233585000,"date":"2009-02-02","index":5773,"close":17.83,"high":18.13,"low":17,"open":17.03,"volume":88871700},{"timestamp":1233671400,"date":"2009-02-03","index":5774,"close":18.5,"high":18.61,"low":17.6,"open":17.85,"volume":86865100},{"timestamp":1233757800,"date":"2009-02-04","index":5775,"close":18.63,"high":19,"low":18.5,"open":18.54,"volume":75618000},{"timestamp":1233844200,"date":"2009-02-05","index":5776,"close":19.04,"high":19.14,"low":18.25,"open":18.51,"volume":75195200},{"timestamp":1233930600,"date":"2009-02-06","index":5777,"close":19.66,"high":19.93,"low":19.06,"open":19.16,"volume":86746000}]},{"date":"2008-10-23","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1223559000,"date":"2008-10-09","index":5695,"close":22.3,"high":23.91,"low":22.07,"open":23.77,"volume":131948700},{"timestamp":1223645400,"date":"2008-10-10","index":5696,"close":21.5,"high":22.35,"low":20.65,"open":21.79,"volume":228467500},{"timestamp":1223904600,"date":"2008-10-13","index":5697,"close":25.5,"high":25.5,"low":22.63,"open":22.86,"volume":144935400},{"timestamp":1223991000,"date":"2008-10-14","index":5698,"close":24.1,"high":25.73,"low":23.6,"open":25.64,"volume":165674900},{"timestamp":1224077400,"date":"2008-10-15","index":5699,"close":22.66,"high":24.25,"low":22.48,"open":23.78,"volume":113280200},{"timestamp":1224163800,"date":"2008-10-16","index":5700,"close":24.19,"high":24.19,"low":21.31,"open":22.94,"volume":161147800},{"timestamp":1224250200,"date":"2008-10-17","index":5701,"close":23.93,"high":25.11,"low":23.31,"open":23.57,"volume":133673100},{"timestamp":1224509400,"date":"2008-10-20","index":5702,"close":24.72,"high":24.75,"low":23.01,"open":24.2,"volume":93484300},{"timestamp":1224595800,"date":"2008-10-21","index":5703,"close":23.36,"high":25.01,"low":23.27,"open":24.3,"volume":100385600},{"timestamp":1224682200,"date":"2008-10-22","index":5704,"close":21.53,"high":23.06,"low":20.9,"open":23.04,"volume":150054800},{"timestamp":1224768600,"date":"2008-10-23","index":5705,"close":22.32,"high":22.59,"low":20.89,"open":21.55,"volume":154774100}],"post":[{"timestamp":1224855000,"date":"2008-10-24","index":5706,"close":21.96,"high":22.86,"low":20.95,"open":21.06,"volume":153919700},{"timestamp":1225114200,"date":"2008-10-27","index":5707,"close":21.18,"high":21.96,"low":21.02,"open":21.67,"volume":117683900},{"timestamp":1225200600,"date":"2008-10-28","index":5708,"close":23.1,"high":23.21,"low":21.34,"open":21.64,"volume":134088800},{"timestamp":1225287000,"date":"2008-10-29","index":5709,"close":23,"high":23.97,"low":22.7,"open":23.13,"volume":111701800},{"timestamp":1225373400,"date":"2008-10-30","index":5710,"close":22.63,"high":23.88,"low":22.39,"open":23.69,"volume":95323000},{"timestamp":1225459800,"date":"2008-10-31","index":5711,"close":22.33,"high":22.91,"low":22.12,"open":22.53,"volume":93055200},{"timestamp":1225722600,"date":"2008-11-03","index":5712,"close":22.62,"high":22.91,"low":22.21,"open":22.48,"volume":61923500},{"timestamp":1225809000,"date":"2008-11-04","index":5713,"close":23.53,"high":23.66,"low":22.87,"open":23.13,"volume":72123000},{"timestamp":1225895400,"date":"2008-11-05","index":5714,"close":22.08,"high":23.34,"low":22.05,"open":23.33,"volume":81179700},{"timestamp":1225981800,"date":"2008-11-06","index":5715,"close":20.88,"high":22.08,"low":20.86,"open":21.87,"volume":95509700},{"timestamp":1226068200,"date":"2008-11-07","index":5716,"close":21.5,"high":21.54,"low":21,"open":21.32,"volume":71256300}]},{"date":"2008-07-17","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1215005400,"date":"2008-07-02","index":5626,"close":25.88,"high":27,"low":25.88,"open":26.9,"volume":84669000},{"timestamp":1215091800,"date":"2008-07-03","index":5627,"close":25.98,"high":26.1,"low":25.6,"open":25.97,"volume":37074500},{"timestamp":1215437400,"date":"2008-07-07","index":5628,"close":26.03,"high":26.39,"low":25.45,"open":26.11,"volume":71527600},{"timestamp":1215523800,"date":"2008-07-08","index":5629,"close":25.85,"high":26.2,"low":25.51,"open":25.93,"volume":65553200},{"timestamp":1215610200,"date":"2008-07-09","index":5630,"close":25.23,"high":25.85,"low":25.18,"open":25.79,"volume":54255800},{"timestamp":1215696600,"date":"2008-07-10","index":5631,"close":25.45,"high":25.67,"low":24.98,"open":25.2,"volume":57830600},{"timestamp":1215783000,"date":"2008-07-11","index":5632,"close":25.25,"high":25.64,"low":24.87,"open":25.16,"volume":69532600},{"timestamp":1216042200,"date":"2008-07-14","index":5633,"close":25.15,"high":25.81,"low":25.07,"open":25.48,"volume":51216200},{"timestamp":1216128600,"date":"2008-07-15","index":5634,"close":26.15,"high":26.64,"low":24.93,"open":24.93,"volume":92719300},{"timestamp":1216215000,"date":"2008-07-16","index":5635,"close":27.26,"high":27.29,"low":25.92,"open":26.13,"volume":82060400},{"timestamp":1216301400,"date":"2008-07-17","index":5636,"close":27.52,"high":27.91,"low":27.11,"open":27.58,"volume":96526100}],"post":[{"timestamp":1216387800,"date":"2008-07-18","index":5637,"close":25.86,"high":26.47,"low":25.11,"open":26.36,"volume":150277000},{"timestamp":1216647000,"date":"2008-07-21","index":5638,"close":25.64,"high":26.17,"low":25.53,"open":25.66,"volume":77575600},{"timestamp":1216733400,"date":"2008-07-22","index":5639,"close":25.8,"high":25.94,"low":25.48,"open":25.54,"volume":88657200},{"timestamp":1216819800,"date":"2008-07-23","index":5640,"close":26.43,"high":26.84,"low":25.85,"open":25.86,"volume":79408800},{"timestamp":1216906200,"date":"2008-07-24","index":5641,"close":25.44,"high":26.17,"low":25.44,"open":26.09,"volume":81092600},{"timestamp":1216992600,"date":"2008-07-25","index":5642,"close":26.16,"high":26.22,"low":25.5,"open":25.64,"volume":58682300},{"timestamp":1217251800,"date":"2008-07-28","index":5643,"close":25.5,"high":26.11,"low":25.34,"open":26.06,"volume":59707800},{"timestamp":1217338200,"date":"2008-07-29","index":5644,"close":26.11,"high":26.19,"low":25.4,"open":25.52,"volume":66368200},{"timestamp":1217424600,"date":"2008-07-30","index":5645,"close":26.23,"high":26.49,"low":25.9,"open":26.2,"volume":51977700},{"timestamp":1217511000,"date":"2008-07-31","index":5646,"close":25.72,"high":26.28,"low":25.71,"open":25.85,"volume":60461000},{"timestamp":1217597400,"date":"2008-08-01","index":5647,"close":25.44,"high":25.95,"low":25.07,"open":25.92,"volume":82720200}]},{"date":"2008-04-24","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1207834200,"date":"2008-04-10","index":5568,"close":29.11,"high":29.4,"low":28.8,"open":28.83,"volume":65591600},{"timestamp":1207920600,"date":"2008-04-11","index":5569,"close":28.28,"high":29.01,"low":28.21,"open":28.87,"volume":54373700},{"timestamp":1208179800,"date":"2008-04-14","index":5570,"close":28.06,"high":28.31,"low":27.93,"open":28.24,"volume":43418100},{"timestamp":1208266200,"date":"2008-04-15","index":5571,"close":28.25,"high":28.48,"low":28.03,"open":28.12,"volume":34310000},{"timestamp":1208352600,"date":"2008-04-16","index":5572,"close":28.95,"high":29.05,"low":28.38,"open":28.57,"volume":54107400},{"timestamp":1208439000,"date":"2008-04-17","index":5573,"close":29.22,"high":29.34,"low":28.9,"open":29.12,"volume":48743300},{"timestamp":1208525400,"date":"2008-04-18","index":5574,"close":30,"high":30.1,"low":29.61,"open":30.01,"volume":73658900},{"timestamp":1208784600,"date":"2008-04-21","index":5575,"close":30.42,"high":30.6,"low":30.12,"open":30.19,"volume":54411700},{"timestamp":1208871000,"date":"2008-04-22","index":5576,"close":30.25,"high":30.7,"low":29.97,"open":30.64,"volume":67387500},{"timestamp":1208957400,"date":"2008-04-23","index":5577,"close":31.45,"high":31.46,"low":30.3,"open":30.45,"volume":98351500},{"timestamp":1209043800,"date":"2008-04-24","index":5578,"close":31.8,"high":32.1,"low":31.16,"open":31.63,"volume":115416700}],"post":[{"timestamp":1209130200,"date":"2008-04-25","index":5579,"close":29.83,"high":30.39,"low":29.6,"open":30.05,"volume":145194900},{"timestamp":1209389400,"date":"2008-04-28","index":5580,"close":28.99,"high":29.84,"low":28.82,"open":29.8,"volume":97473000},{"timestamp":1209475800,"date":"2008-04-29","index":5581,"close":28.64,"high":28.9,"low":28.45,"open":28.8,"volume":84428900},{"timestamp":1209562200,"date":"2008-04-30","index":5582,"close":28.52,"high":29.21,"low":28.51,"open":28.74,"volume":74733600},{"timestamp":1209648600,"date":"2008-05-01","index":5583,"close":29.4,"high":29.49,"low":28.48,"open":28.5,"volume":71699400},{"timestamp":1209735000,"date":"2008-05-02","index":5584,"close":29.24,"high":29.62,"low":28.86,"open":29.59,"volume":66024200},{"timestamp":1209994200,"date":"2008-05-05","index":5585,"close":29.08,"high":30.23,"low":28.99,"open":29.93,"volume":119687700},{"timestamp":1210080600,"date":"2008-05-06","index":5586,"close":29.7,"high":29.86,"low":28.93,"open":29,"volume":93582000},{"timestamp":1210167000,"date":"2008-05-07","index":5587,"close":29.21,"high":30.14,"low":29.08,"open":29.69,"volume":88775000},{"timestamp":1210253400,"date":"2008-05-08","index":5588,"close":29.27,"high":29.39,"low":29,"open":29.28,"volume":69589900},{"timestamp":1210339800,"date":"2008-05-09","index":5589,"close":29.39,"high":29.55,"low":28.95,"open":29.21,"volume":51621200}]},{"date":"2008-01-24","estimated":0.46,"reported":0.5,"pre":[{"timestamp":1199889000,"date":"2008-01-09","index":5505,"close":34.44,"high":34.54,"low":33.35,"open":33.36,"volume":74305500},{"timestamp":1199975400,"date":"2008-01-10","index":5506,"close":34.33,"high":34.5,"low":33.78,"open":34.35,"volume":72446000},{"timestamp":1200061800,"date":"2008-01-11","index":5507,"close":33.91,"high":34.24,"low":33.72,"open":34.14,"volume":55187900},{"timestamp":1200321000,"date":"2008-01-14","index":5508,"close":34.39,"high":34.57,"low":34.08,"open":34.46,"volume":52792200},{"timestamp":1200407400,"date":"2008-01-15","index":5509,"close":34,"high":34.38,"low":34,"open":34.03,"volume":61606200},{"timestamp":1200493800,"date":"2008-01-16","index":5510,"close":33.23,"high":33.65,"low":32.51,"open":33.42,"volume":120778500},{"timestamp":1200580200,"date":"2008-01-17","index":5511,"close":33.11,"high":33.8,"low":32.97,"open":33.54,"volume":94247800},{"timestamp":1200666600,"date":"2008-01-18","index":5512,"close":33.01,"high":34,"low":32.97,"open":33.16,"volume":117062000},{"timestamp":1201012200,"date":"2008-01-22","index":5513,"close":31.96,"high":32.53,"low":31.5,"open":31.54,"volume":108521400},{"timestamp":1201098600,"date":"2008-01-23","index":5514,"close":31.93,"high":32.05,"low":31.04,"open":31.48,"volume":137597400},{"timestamp":1201185000,"date":"2008-01-24","index":5515,"close":33.25,"high":33.36,"low":32.12,"open":32.35,"volume":155640400}],"post":[{"timestamp":1201271400,"date":"2008-01-25","index":5516,"close":32.94,"high":35,"low":32.87,"open":34.9,"volume":196992300},{"timestamp":1201530600,"date":"2008-01-28","index":5517,"close":32.72,"high":33.1,"low":32.42,"open":33.02,"volume":81019000},{"timestamp":1201617000,"date":"2008-01-29","index":5518,"close":32.6,"high":32.89,"low":32.35,"open":32.85,"volume":68023000},{"timestamp":1201703400,"date":"2008-01-30","index":5519,"close":32.2,"high":32.8,"low":32.05,"open":32.56,"volume":106432600},{"timestamp":1201789800,"date":"2008-01-31","index":5520,"close":32.6,"high":32.74,"low":31.72,"open":31.91,"volume":103642200},{"timestamp":1201876200,"date":"2008-02-01","index":5521,"close":30.45,"high":33.25,"low":30.25,"open":31.06,"volume":291138900},{"timestamp":1202135400,"date":"2008-02-04","index":5522,"close":30.19,"high":30.72,"low":30.11,"open":30.49,"volume":119998600},{"timestamp":1202221800,"date":"2008-02-05","index":5523,"close":29.07,"high":29.94,"low":28.89,"open":29.91,"volume":137534100},{"timestamp":1202308200,"date":"2008-02-06","index":5524,"close":28.52,"high":29.35,"low":28.29,"open":29.28,"volume":138315600},{"timestamp":1202394600,"date":"2008-02-07","index":5525,"close":28.12,"high":28.78,"low":27.9,"open":28.34,"volume":164964900},{"timestamp":1202481000,"date":"2008-02-08","index":5526,"close":28.56,"high":29.08,"low":28.24,"open":28.29,"volume":124872000}]},{"date":"2007-10-25","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1192109400,"date":"2007-10-11","index":5444,"close":29.91,"high":30.63,"low":29.79,"open":30.3,"volume":50788400},{"timestamp":1192195800,"date":"2007-10-12","index":5445,"close":30.17,"high":30.4,"low":29.95,"open":30.03,"volume":31121100},{"timestamp":1192455000,"date":"2007-10-15","index":5446,"close":30.04,"high":30.33,"low":30,"open":30.1,"volume":47150500},{"timestamp":1192541400,"date":"2007-10-16","index":5447,"close":30.32,"high":30.58,"low":30.23,"open":30.24,"volume":56286200},{"timestamp":1192627800,"date":"2007-10-17","index":5448,"close":31.08,"high":31.23,"low":30.65,"open":30.75,"volume":86092400},{"timestamp":1192714200,"date":"2007-10-18","index":5449,"close":31.16,"high":31.23,"low":30.63,"open":31.22,"volume":49208600},{"timestamp":1192800600,"date":"2007-10-19","index":5450,"close":30.17,"high":31.09,"low":30.11,"open":31.09,"volume":75200200},{"timestamp":1193059800,"date":"2007-10-22","index":5451,"close":30.51,"high":30.7,"low":30.12,"open":30.12,"volume":58785100},{"timestamp":1193146200,"date":"2007-10-23","index":5452,"close":30.9,"high":31.12,"low":30.71,"open":30.71,"volume":49956200},{"timestamp":1193232600,"date":"2007-10-24","index":5453,"close":31.25,"high":31.3,"low":30.5,"open":30.85,"volume":77979200},{"timestamp":1193319000,"date":"2007-10-25","index":5454,"close":31.99,"high":32.22,"low":31.49,"open":31.57,"volume":169588700}],"post":[{"timestamp":1193405400,"date":"2007-10-26","index":5455,"close":35.03,"high":36.03,"low":34.56,"open":36.01,"volume":288121200},{"timestamp":1193664600,"date":"2007-10-29","index":5456,"close":34.57,"high":35.29,"low":34.45,"open":34.85,"volume":114655600},{"timestamp":1193751000,"date":"2007-10-30","index":5457,"close":35.57,"high":35.59,"low":34.35,"open":34.37,"volume":107297300},{"timestamp":1193837400,"date":"2007-10-31","index":5458,"close":36.81,"high":37,"low":35.51,"open":35.52,"volume":185635800},{"timestamp":1193923800,"date":"2007-11-01","index":5459,"close":37.06,"high":37.49,"low":36.36,"open":36.53,"volume":152078800},{"timestamp":1194010200,"date":"2007-11-02","index":5460,"close":37.06,"high":37.5,"low":36.42,"open":37.22,"volume":96389800},{"timestamp":1194273000,"date":"2007-11-05","index":5461,"close":36.73,"high":37.1,"low":36.63,"open":36.76,"volume":75485400},{"timestamp":1194359400,"date":"2007-11-06","index":5462,"close":36.41,"high":36.66,"low":35.87,"open":36.59,"volume":100966700},{"timestamp":1194445800,"date":"2007-11-07","index":5463,"close":35.52,"high":36.16,"low":35.45,"open":36.04,"volume":74897800},{"timestamp":1194532200,"date":"2007-11-08","index":5464,"close":34.74,"high":35.9,"low":34.4,"open":35.6,"volume":133742400},{"timestamp":1194618600,"date":"2007-11-09","index":5465,"close":33.73,"high":34.54,"low":33.65,"open":34.18,"volume":125136900}]},{"date":"2007-07-19","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5375,"close":29.99,"high":30.22,"low":29.83,"open":30.05,"volume":47838500},{"timestamp":1183728600,"date":"2007-07-06","index":5376,"close":29.97,"high":30.04,"low":29.66,"open":29.91,"volume":57541000},{"timestamp":1183987800,"date":"2007-07-09","index":5377,"close":29.87,"high":29.95,"low":29.81,"open":29.86,"volume":33831400},{"timestamp":1184074200,"date":"2007-07-10","index":5378,"close":29.33,"high":29.99,"low":29.18,"open":29.7,"volume":66013500},{"timestamp":1184160600,"date":"2007-07-11","index":5379,"close":29.49,"high":29.65,"low":29.21,"open":29.24,"volume":48017000},{"timestamp":1184247000,"date":"2007-07-12","index":5380,"close":30.07,"high":30.11,"low":29.44,"open":29.56,"volume":54302400},{"timestamp":1184333400,"date":"2007-07-13","index":5381,"close":29.82,"high":30.02,"low":29.66,"open":29.94,"volume":42173000},{"timestamp":1184592600,"date":"2007-07-16","index":5382,"close":30.03,"high":30.24,"low":29.72,"open":29.76,"volume":48023200},{"timestamp":1184679000,"date":"2007-07-17","index":5383,"close":30.78,"high":30.88,"low":30.01,"open":30.02,"volume":77539600},{"timestamp":1184765400,"date":"2007-07-18","index":5384,"close":30.92,"high":30.97,"low":30.5,"open":30.51,"volume":64414400},{"timestamp":1184851800,"date":"2007-07-19","index":5385,"close":31.51,"high":31.84,"low":30.93,"open":31.05,"volume":121159300}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5386,"close":31.16,"high":31.2,"low":30.79,"open":31.15,"volume":98292600},{"timestamp":1185197400,"date":"2007-07-23","index":5387,"close":31.19,"high":31.52,"low":31.12,"open":31.36,"volume":48910600},{"timestamp":1185283800,"date":"2007-07-24","index":5388,"close":30.8,"high":31.48,"low":30.71,"open":31.01,"volume":59729300},{"timestamp":1185370200,"date":"2007-07-25","index":5389,"close":30.71,"high":31.3,"low":30.37,"open":30.99,"volume":54950100},{"timestamp":1185456600,"date":"2007-07-26","index":5390,"close":29.98,"high":30.53,"low":29.51,"open":30.24,"volume":87025300},{"timestamp":1185543000,"date":"2007-07-27","index":5391,"close":29.39,"high":30,"low":29.36,"open":29.93,"volume":69214600},{"timestamp":1185802200,"date":"2007-07-30","index":5392,"close":29.4,"high":29.49,"low":28.95,"open":29.41,"volume":67499600},{"timestamp":1185888600,"date":"2007-07-31","index":5393,"close":28.99,"high":29.72,"low":28.98,"open":29.71,"volume":66554000},{"timestamp":1185975000,"date":"2007-08-01","index":5394,"close":29.3,"high":29.55,"low":28.82,"open":28.95,"volume":80006300},{"timestamp":1186061400,"date":"2007-08-02","index":5395,"close":29.52,"high":29.79,"low":29.02,"open":29.19,"volume":47938300},{"timestamp":1186147800,"date":"2007-08-03","index":5396,"close":28.96,"high":29.78,"low":28.9,"open":29.45,"volume":61535500}]},{"date":"2007-04-26","estimated":0.46,"reported":0.49,"pre":[{"timestamp":1176384600,"date":"2007-04-12","index":5317,"close":28.54,"high":28.62,"low":28.04,"open":28.06,"volume":43762100},{"timestamp":1176471000,"date":"2007-04-13","index":5318,"close":28.61,"high":28.7,"low":28.1,"open":28.43,"volume":36002900},{"timestamp":1176730200,"date":"2007-04-16","index":5319,"close":28.73,"high":28.75,"low":28.21,"open":28.6,"volume":30740100},{"timestamp":1176816600,"date":"2007-04-17","index":5320,"close":28.85,"high":28.89,"low":28.56,"open":28.63,"volume":33170200},{"timestamp":1176903000,"date":"2007-04-18","index":5321,"close":28.6,"high":28.67,"low":28.36,"open":28.61,"volume":41778400},{"timestamp":1176989400,"date":"2007-04-19","index":5322,"close":28.69,"high":28.89,"low":28.26,"open":28.34,"volume":43648800},{"timestamp":1177075800,"date":"2007-04-20","index":5323,"close":29.02,"high":29.1,"low":28.7,"open":28.98,"volume":60311500},{"timestamp":1177335000,"date":"2007-04-23","index":5324,"close":28.78,"high":28.99,"low":28.67,"open":28.96,"volume":41739100},{"timestamp":1177421400,"date":"2007-04-24","index":5325,"close":28.79,"high":28.96,"low":28.59,"open":28.79,"volume":34236700},{"timestamp":1177507800,"date":"2007-04-25","index":5326,"close":28.99,"high":29,"low":28.69,"open":28.86,"volume":39475000},{"timestamp":1177594200,"date":"2007-04-26","index":5327,"close":29.1,"high":29.35,"low":28.91,"open":29.09,"volume":68760300}],"post":[{"timestamp":1177680600,"date":"2007-04-27","index":5328,"close":30.12,"high":30.74,"low":30,"open":30.17,"volume":128298800},{"timestamp":1177939800,"date":"2007-04-30","index":5329,"close":29.94,"high":30.37,"low":29.94,"open":30.13,"volume":67788800},{"timestamp":1178026200,"date":"2007-05-01","index":5330,"close":30.4,"high":30.42,"low":29.9,"open":29.94,"volume":73539300},{"timestamp":1178112600,"date":"2007-05-02","index":5331,"close":30.61,"high":30.69,"low":30.3,"open":30.39,"volume":80686700},{"timestamp":1178199000,"date":"2007-05-03","index":5332,"close":30.97,"high":31,"low":30.53,"open":30.6,"volume":82036800},{"timestamp":1178285400,"date":"2007-05-04","index":5333,"close":30.56,"high":30.7,"low":30.29,"open":30.68,"volume":104385900},{"timestamp":1178544600,"date":"2007-05-07","index":5334,"close":30.71,"high":30.76,"low":30.48,"open":30.52,"volume":59889100},{"timestamp":1178631000,"date":"2007-05-08","index":5335,"close":30.75,"high":30.94,"low":30.58,"open":30.68,"volume":60551700},{"timestamp":1178717400,"date":"2007-05-09","index":5336,"close":30.78,"high":30.93,"low":30.57,"open":30.7,"volume":51735000},{"timestamp":1178803800,"date":"2007-05-10","index":5337,"close":30.58,"high":30.93,"low":30.53,"open":30.68,"volume":55398600},{"timestamp":1178890200,"date":"2007-05-11","index":5338,"close":30.89,"high":30.98,"low":30.55,"open":30.57,"volume":43425300}]},{"date":"2007-01-25","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1168439400,"date":"2007-01-10","index":5254,"close":29.66,"high":29.89,"low":29.43,"open":29.8,"volume":55017400},{"timestamp":1168525800,"date":"2007-01-11","index":5255,"close":30.7,"high":30.75,"low":29.65,"open":29.76,"volume":99464300},{"timestamp":1168612200,"date":"2007-01-12","index":5256,"close":31.21,"high":31.39,"low":30.64,"open":30.65,"volume":103972500},{"timestamp":1168957800,"date":"2007-01-16","index":5257,"close":31.16,"high":31.45,"low":31.03,"open":31.26,"volume":62379600},{"timestamp":1169044200,"date":"2007-01-17","index":5258,"close":31.1,"high":31.44,"low":31.01,"open":31.26,"volume":58519600},{"timestamp":1169130600,"date":"2007-01-18","index":5259,"close":31,"high":31.37,"low":30.8,"open":31.15,"volume":56364300},{"timestamp":1169217000,"date":"2007-01-19","index":5260,"close":31.11,"high":31.11,"low":30.69,"open":30.73,"volume":75826900},{"timestamp":1169476200,"date":"2007-01-22","index":5261,"close":30.72,"high":31.12,"low":30.51,"open":31.06,"volume":56143900},{"timestamp":1169562600,"date":"2007-01-23","index":5262,"close":30.74,"high":30.96,"low":30.52,"open":30.63,"volume":49171200},{"timestamp":1169649000,"date":"2007-01-24","index":5263,"close":31.09,"high":31.3,"low":30.65,"open":30.78,"volume":58527800},{"timestamp":1169735400,"date":"2007-01-25","index":5264,"close":30.45,"high":31.48,"low":30.45,"open":31.08,"volume":97378700}],"post":[{"timestamp":1169821800,"date":"2007-01-26","index":5265,"close":30.6,"high":31.23,"low":30.6,"open":31.22,"volume":96103700},{"timestamp":1170081000,"date":"2007-01-29","index":5266,"close":30.53,"high":30.78,"low":30.34,"open":30.65,"volume":57605900},{"timestamp":1170167400,"date":"2007-01-30","index":5267,"close":30.48,"high":30.64,"low":30.14,"open":30.57,"volume":61900400},{"timestamp":1170253800,"date":"2007-01-31","index":5268,"close":30.86,"high":31.1,"low":30.35,"open":30.41,"volume":73968400},{"timestamp":1170340200,"date":"2007-02-01","index":5269,"close":30.56,"high":30.94,"low":30.37,"open":30.84,"volume":55355800},{"timestamp":1170426600,"date":"2007-02-02","index":5270,"close":30.19,"high":30.84,"low":30.13,"open":30.82,"volume":60401700},{"timestamp":1170685800,"date":"2007-02-05","index":5271,"close":29.61,"high":30.02,"low":29.41,"open":29.97,"volume":99102100},{"timestamp":1170772200,"date":"2007-02-06","index":5272,"close":29.51,"high":29.75,"low":29.22,"open":29.59,"volume":79281100},{"timestamp":1170858600,"date":"2007-02-07","index":5273,"close":29.37,"high":29.7,"low":29.25,"open":29.64,"volume":65145500},{"timestamp":1170945000,"date":"2007-02-08","index":5274,"close":29.26,"high":29.8,"low":29.2,"open":29.24,"volume":48749000},{"timestamp":1171031400,"date":"2007-02-09","index":5275,"close":28.98,"high":29.4,"low":28.93,"open":29.35,"volume":69823100}]},{"date":"2006-10-26","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1160659800,"date":"2006-10-12","index":5194,"close":28.22,"high":28.29,"low":27.54,"open":27.58,"volume":120174900},{"timestamp":1160746200,"date":"2006-10-13","index":5195,"close":28.37,"high":28.69,"low":28.31,"open":28.34,"volume":129751900},{"timestamp":1161005400,"date":"2006-10-16","index":5196,"close":28.45,"high":28.6,"low":28.33,"open":28.48,"volume":49744800},{"timestamp":1161091800,"date":"2006-10-17","index":5197,"close":28.44,"high":28.51,"low":28.17,"open":28.24,"volume":40122600},{"timestamp":1161178200,"date":"2006-10-18","index":5198,"close":28.52,"high":28.7,"low":28.26,"open":28.5,"volume":40630800},{"timestamp":1161264600,"date":"2006-10-19","index":5199,"close":28.29,"high":28.45,"low":28.12,"open":28.35,"volume":44730800},{"timestamp":1161351000,"date":"2006-10-20","index":5200,"close":28.43,"high":28.49,"low":28.17,"open":28.48,"volume":48887800},{"timestamp":1161610200,"date":"2006-10-23","index":5201,"close":28.45,"high":28.69,"low":28.18,"open":28.3,"volume":48525000},{"timestamp":1161696600,"date":"2006-10-24","index":5202,"close":28.28,"high":28.43,"low":28.13,"open":28.43,"volume":61409600},{"timestamp":1161783000,"date":"2006-10-25","index":5203,"close":28.31,"high":28.46,"low":28.14,"open":28.28,"volume":40717100},{"timestamp":1161869400,"date":"2006-10-26","index":5204,"close":28.35,"high":28.41,"low":28.04,"open":28.33,"volume":69964200}],"post":[{"timestamp":1161955800,"date":"2006-10-27","index":5205,"close":28.34,"high":28.79,"low":28.25,"open":28.49,"volume":89060100},{"timestamp":1162218600,"date":"2006-10-30","index":5206,"close":28.53,"high":28.84,"low":28.32,"open":28.35,"volume":47296800},{"timestamp":1162305000,"date":"2006-10-31","index":5207,"close":28.71,"high":28.85,"low":28.56,"open":28.66,"volume":61861700},{"timestamp":1162391400,"date":"2006-11-01","index":5208,"close":28.81,"high":28.99,"low":28.7,"open":28.78,"volume":75895900},{"timestamp":1162477800,"date":"2006-11-02","index":5209,"close":28.77,"high":28.86,"low":28.58,"open":28.71,"volume":58674400},{"timestamp":1162564200,"date":"2006-11-03","index":5210,"close":28.73,"high":28.93,"low":28.61,"open":28.85,"volume":41124500},{"timestamp":1162823400,"date":"2006-11-06","index":5211,"close":28.84,"high":29.05,"low":28.76,"open":28.77,"volume":60446200},{"timestamp":1162909800,"date":"2006-11-07","index":5212,"close":28.95,"high":29.07,"low":28.8,"open":28.86,"volume":56511200},{"timestamp":1162996200,"date":"2006-11-08","index":5213,"close":28.98,"high":29.23,"low":28.66,"open":28.78,"volume":77403300},{"timestamp":1163082600,"date":"2006-11-09","index":5214,"close":29.26,"high":29.4,"low":29,"open":29.11,"volume":89407500},{"timestamp":1163169000,"date":"2006-11-10","index":5215,"close":29.24,"high":29.29,"low":29.15,"open":29.17,"volume":37855100}]},{"date":"2006-07-20","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1152192600,"date":"2006-07-06","index":5125,"close":23.48,"high":23.61,"low":23.42,"open":23.45,"volume":44775200},{"timestamp":1152279000,"date":"2006-07-07","index":5126,"close":23.3,"high":23.55,"low":23.3,"open":23.39,"volume":63168800},{"timestamp":1152538200,"date":"2006-07-10","index":5127,"close":23.5,"high":23.66,"low":23.38,"open":23.43,"volume":50565100},{"timestamp":1152624600,"date":"2006-07-11","index":5128,"close":23.1,"high":23.37,"low":22.74,"open":23.37,"volume":88676300},{"timestamp":1152711000,"date":"2006-07-12","index":5129,"close":22.64,"high":22.88,"low":22.62,"open":22.79,"volume":77379300},{"timestamp":1152797400,"date":"2006-07-13","index":5130,"close":22.26,"high":22.61,"low":22.25,"open":22.37,"volume":73099500},{"timestamp":1152883800,"date":"2006-07-14","index":5131,"close":22.29,"high":22.55,"low":22.23,"open":22.28,"volume":67499400},{"timestamp":1153143000,"date":"2006-07-17","index":5132,"close":22.48,"high":22.61,"low":22.26,"open":22.29,"volume":37053500},{"timestamp":1153229400,"date":"2006-07-18","index":5133,"close":22.74,"high":22.76,"low":22.48,"open":22.59,"volume":65047300},{"timestamp":1153315800,"date":"2006-07-19","index":5134,"close":23.4,"high":23.46,"low":22.72,"open":22.82,"volume":82188200},{"timestamp":1153402200,"date":"2006-07-20","index":5135,"close":22.85,"high":23.45,"low":22.78,"open":23.44,"volume":76605200}],"post":[{"timestamp":1153488600,"date":"2006-07-21","index":5136,"close":23.87,"high":24.15,"low":23,"open":24.08,"volume":175483800},{"timestamp":1153747800,"date":"2006-07-24","index":5137,"close":24,"high":24.11,"low":23.79,"open":24.01,"volume":59586700},{"timestamp":1153834200,"date":"2006-07-25","index":5138,"close":24.22,"high":24.29,"low":23.9,"open":24,"volume":60075800},{"timestamp":1153920600,"date":"2006-07-26","index":5139,"close":24.37,"high":24.53,"low":24.1,"open":24.12,"volume":54942100},{"timestamp":1154007000,"date":"2006-07-27","index":5140,"close":23.87,"high":24.6,"low":23.77,"open":24.58,"volume":85386800},{"timestamp":1154093400,"date":"2006-07-28","index":5141,"close":24.25,"high":24.28,"low":24.06,"open":24.08,"volume":51705800},{"timestamp":1154352600,"date":"2006-07-31","index":5142,"close":24.06,"high":24.42,"low":24.01,"open":24.07,"volume":40254400},{"timestamp":1154439000,"date":"2006-08-01","index":5143,"close":23.99,"high":24.2,"low":23.85,"open":24.02,"volume":49168700},{"timestamp":1154525400,"date":"2006-08-02","index":5144,"close":24.3,"high":24.4,"low":24.03,"open":24.12,"volume":46462000},{"timestamp":1154611800,"date":"2006-08-03","index":5145,"close":24.21,"high":24.48,"low":24.15,"open":24.19,"volume":43155300},{"timestamp":1154698200,"date":"2006-08-04","index":5146,"close":24.29,"high":24.49,"low":24.15,"open":24.4,"volume":45690400}]},{"date":"2006-04-27","estimated":0.33,"reported":0.32,"pre":[{"timestamp":1144848600,"date":"2006-04-12","index":5067,"close":27.2,"high":27.2,"low":26.97,"open":27.1,"volume":32183000},{"timestamp":1144935000,"date":"2006-04-13","index":5068,"close":27.07,"high":27.2,"low":27,"open":27.08,"volume":28160000},{"timestamp":1145280600,"date":"2006-04-17","index":5069,"close":26.84,"high":27.05,"low":26.73,"open":27.03,"volume":35796200},{"timestamp":1145367000,"date":"2006-04-18","index":5070,"close":27.22,"high":27.5,"low":26.82,"open":26.94,"volume":56272700},{"timestamp":1145453400,"date":"2006-04-19","index":5071,"close":27.03,"high":27.19,"low":26.96,"open":27.11,"volume":45111100},{"timestamp":1145539800,"date":"2006-04-20","index":5072,"close":27.03,"high":27.19,"low":26.7,"open":27.05,"volume":45648300},{"timestamp":1145626200,"date":"2006-04-21","index":5073,"close":27.15,"high":27.39,"low":27,"open":27.05,"volume":58528000},{"timestamp":1145885400,"date":"2006-04-24","index":5074,"close":27.11,"high":27.25,"low":26.98,"open":27.07,"volume":42318400},{"timestamp":1145971800,"date":"2006-04-25","index":5075,"close":27.11,"high":27.21,"low":27.02,"open":27.09,"volume":49222500},{"timestamp":1146058200,"date":"2006-04-26","index":5076,"close":27.1,"high":27.23,"low":27,"open":27.08,"volume":39190000},{"timestamp":1146144600,"date":"2006-04-27","index":5077,"close":27.25,"high":27.63,"low":26.94,"open":26.97,"volume":96509600}],"post":[{"timestamp":1146231000,"date":"2006-04-28","index":5078,"close":24.15,"high":24.5,"low":24,"open":24.23,"volume":591052200},{"timestamp":1146490200,"date":"2006-05-01","index":5079,"close":24.29,"high":25,"low":24.09,"open":24.32,"volume":174800900},{"timestamp":1146576600,"date":"2006-05-02","index":5080,"close":24.01,"high":25,"low":23.9,"open":24.49,"volume":190533500},{"timestamp":1146663000,"date":"2006-05-03","index":5081,"close":23.17,"high":24.02,"low":23.15,"open":23.99,"volume":211527100},{"timestamp":1146749400,"date":"2006-05-04","index":5082,"close":23.44,"high":23.67,"low":23.14,"open":23.35,"volume":171257400},{"timestamp":1146835800,"date":"2006-05-05","index":5083,"close":23.8,"high":23.95,"low":23.52,"open":23.66,"volume":131604300},{"timestamp":1147095000,"date":"2006-05-08","index":5084,"close":23.73,"high":25,"low":23.51,"open":23.85,"volume":80693500},{"timestamp":1147181400,"date":"2006-05-09","index":5085,"close":23.62,"high":24,"low":23.49,"open":23.75,"volume":75345900},{"timestamp":1147267800,"date":"2006-05-10","index":5086,"close":23.77,"high":23.79,"low":23.59,"open":23.67,"volume":76563300},{"timestamp":1147354200,"date":"2006-05-11","index":5087,"close":23.22,"high":23.79,"low":23.15,"open":23.71,"volume":92916700},{"timestamp":1147440600,"date":"2006-05-12","index":5088,"close":23.17,"high":23.37,"low":23.05,"open":23.14,"volume":83115900}]},{"date":"2006-01-26","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1136989800,"date":"2006-01-11","index":5004,"close":27.29,"high":27.39,"low":26.9,"open":27.01,"volume":70120700},{"timestamp":1137076200,"date":"2006-01-12","index":5005,"close":27.14,"high":27.26,"low":26.97,"open":27.25,"volume":45994800},{"timestamp":1137162600,"date":"2006-01-13","index":5006,"close":27.19,"high":27.25,"low":27.01,"open":27.03,"volume":41418000},{"timestamp":1137508200,"date":"2006-01-17","index":5007,"close":26.99,"high":27.19,"low":26.9,"open":26.9,"volume":58566600},{"timestamp":1137594600,"date":"2006-01-18","index":5008,"close":26.83,"high":26.98,"low":26.7,"open":26.74,"volume":52376200},{"timestamp":1137681000,"date":"2006-01-19","index":5009,"close":27.02,"high":27.24,"low":26.85,"open":26.87,"volume":60367600},{"timestamp":1137767400,"date":"2006-01-20","index":5010,"close":26.41,"high":27.01,"low":26.26,"open":27.01,"volume":79165900},{"timestamp":1138026600,"date":"2006-01-23","index":5011,"close":26.35,"high":26.53,"low":26.3,"open":26.41,"volume":47925600},{"timestamp":1138113000,"date":"2006-01-24","index":5012,"close":26.28,"high":26.45,"low":26.22,"open":26.34,"volume":63040700},{"timestamp":1138199400,"date":"2006-01-25","index":5013,"close":26.4,"high":26.57,"low":26.23,"open":26.41,"volume":59072100},{"timestamp":1138285800,"date":"2006-01-26","index":5014,"close":26.5,"high":26.72,"low":26.31,"open":26.56,"volume":69509300}],"post":[{"timestamp":1138372200,"date":"2006-01-27","index":5015,"close":27.79,"high":27.95,"low":27.19,"open":27.23,"volume":134520700},{"timestamp":1138631400,"date":"2006-01-30","index":5016,"close":28,"high":28.18,"low":27.78,"open":27.82,"volume":103999200},{"timestamp":1138717800,"date":"2006-01-31","index":5017,"close":28.15,"high":28.38,"low":27.87,"open":27.91,"volume":94841300},{"timestamp":1138804200,"date":"2006-02-01","index":5018,"close":28.04,"high":28.07,"low":27.76,"open":27.96,"volume":68448800},{"timestamp":1138890600,"date":"2006-02-02","index":5019,"close":27.68,"high":27.99,"low":27.55,"open":27.97,"volume":55073400},{"timestamp":1138977000,"date":"2006-02-03","index":5020,"close":27.54,"high":27.7,"low":27.34,"open":27.48,"volume":75022700},{"timestamp":1139236200,"date":"2006-02-06","index":5021,"close":27.17,"high":27.54,"low":27.09,"open":27.51,"volume":60170500},{"timestamp":1139322600,"date":"2006-02-07","index":5022,"close":26.94,"high":27.15,"low":26.81,"open":26.95,"volume":72159500},{"timestamp":1139409000,"date":"2006-02-08","index":5023,"close":26.91,"high":27.08,"low":26.71,"open":27.01,"volume":51795200},{"timestamp":1139495400,"date":"2006-02-09","index":5024,"close":26.66,"high":27.03,"low":26.65,"open":26.96,"volume":52861700},{"timestamp":1139581800,"date":"2006-02-10","index":5025,"close":26.69,"high":26.89,"low":26.51,"open":26.62,"volume":52127000}]},{"date":"2005-10-27","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1129210200,"date":"2005-10-13","index":4943,"close":24.59,"high":24.73,"low":24.27,"open":24.31,"volume":70192000},{"timestamp":1129296600,"date":"2005-10-14","index":4944,"close":24.67,"high":24.73,"low":24.5,"open":24.71,"volume":53846700},{"timestamp":1129555800,"date":"2005-10-17","index":4945,"close":24.53,"high":24.69,"low":24.44,"open":24.68,"volume":46924400},{"timestamp":1129642200,"date":"2005-10-18","index":4946,"close":24.57,"high":24.83,"low":24.45,"open":24.49,"volume":69328200},{"timestamp":1129728600,"date":"2005-10-19","index":4947,"close":25.09,"high":25.09,"low":24.5,"open":24.56,"volume":66574500},{"timestamp":1129815000,"date":"2005-10-20","index":4948,"close":24.79,"high":25.13,"low":24.74,"open":25.05,"volume":58830600},{"timestamp":1129901400,"date":"2005-10-21","index":4949,"close":24.78,"high":25,"low":24.57,"open":24.91,"volume":69431200},{"timestamp":1130160600,"date":"2005-10-24","index":4950,"close":25.1,"high":25.1,"low":24.68,"open":24.89,"volume":51868000},{"timestamp":1130247000,"date":"2005-10-25","index":4951,"close":25.03,"high":25.13,"low":24.83,"open":24.95,"volume":41310500},{"timestamp":1130333400,"date":"2005-10-26","index":4952,"close":25.11,"high":25.33,"low":24.93,"open":24.97,"volume":58178100},{"timestamp":1130419800,"date":"2005-10-27","index":4953,"close":24.85,"high":25.27,"low":24.85,"open":25.22,"volume":61566100}],"post":[{"timestamp":1130506200,"date":"2005-10-28","index":4954,"close":25.53,"high":25.6,"low":25.1,"open":25.1,"volume":106559300},{"timestamp":1130769000,"date":"2005-10-31","index":4955,"close":25.7,"high":25.8,"low":25.5,"open":25.61,"volume":75122100},{"timestamp":1130855400,"date":"2005-11-01","index":4956,"close":25.96,"high":26.1,"low":25.61,"open":25.61,"volume":71370400},{"timestamp":1130941800,"date":"2005-11-02","index":4957,"close":26.46,"high":26.5,"low":25.93,"open":25.93,"volume":75067100},{"timestamp":1131028200,"date":"2005-11-03","index":4958,"close":26.44,"high":26.64,"low":26.25,"open":26.6,"volume":73421600},{"timestamp":1131114600,"date":"2005-11-04","index":4959,"close":26.66,"high":26.71,"low":26.45,"open":26.53,"volume":57464000},{"timestamp":1131373800,"date":"2005-11-07","index":4960,"close":27.01,"high":27.08,"low":26.7,"open":26.72,"volume":77104800},{"timestamp":1131460200,"date":"2005-11-08","index":4961,"close":27.05,"high":27.18,"low":26.77,"open":26.94,"volume":60091700},{"timestamp":1131546600,"date":"2005-11-09","index":4962,"close":26.96,"high":27.15,"low":26.94,"open":26.98,"volume":59562100},{"timestamp":1131633000,"date":"2005-11-10","index":4963,"close":27.09,"high":27.15,"low":26.64,"open":26.94,"volume":73314800},{"timestamp":1131719400,"date":"2005-11-11","index":4964,"close":27.28,"high":27.39,"low":27.13,"open":27.15,"volume":51945600}]},{"date":"2005-07-21","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1120743000,"date":"2005-07-07","index":4874,"close":24.65,"high":24.71,"low":24.5,"open":24.58,"volume":80082900},{"timestamp":1120829400,"date":"2005-07-08","index":4875,"close":25.09,"high":25.12,"low":24.63,"open":24.64,"volume":56104000},{"timestamp":1121088600,"date":"2005-07-11","index":4876,"close":25.29,"high":25.38,"low":25.11,"open":25.15,"volume":61525400},{"timestamp":1121175000,"date":"2005-07-12","index":4877,"close":25.61,"high":25.62,"low":25.2,"open":25.24,"volume":63384800},{"timestamp":1121261400,"date":"2005-07-13","index":4878,"close":25.66,"high":25.75,"low":25.48,"open":25.53,"volume":44749200},{"timestamp":1121347800,"date":"2005-07-14","index":4879,"close":25.97,"high":26.1,"low":25.79,"open":25.79,"volume":69506800},{"timestamp":1121434200,"date":"2005-07-15","index":4880,"close":25.79,"high":26.1,"low":25.75,"open":26.04,"volume":56472800},{"timestamp":1121693400,"date":"2005-07-18","index":4881,"close":25.55,"high":25.79,"low":25.55,"open":25.71,"volume":39668000},{"timestamp":1121779800,"date":"2005-07-19","index":4882,"close":26.16,"high":26.25,"low":25.75,"open":25.79,"volume":113290100},{"timestamp":1121866200,"date":"2005-07-20","index":4883,"close":26.19,"high":26.23,"low":25.88,"open":26,"volume":71424800},{"timestamp":1121952600,"date":"2005-07-21","index":4884,"close":26.44,"high":26.48,"low":26,"open":26.3,"volume":112932100}],"post":[{"timestamp":1122039000,"date":"2005-07-22","index":4885,"close":25.68,"high":26.34,"low":25.63,"open":25.99,"volume":97558900},{"timestamp":1122298200,"date":"2005-07-25","index":4886,"close":25.69,"high":25.9,"low":25.65,"open":25.69,"volume":45174600},{"timestamp":1122384600,"date":"2005-07-26","index":4887,"close":25.54,"high":25.74,"low":25.53,"open":25.72,"volume":51476400},{"timestamp":1122471000,"date":"2005-07-27","index":4888,"close":25.72,"high":25.8,"low":25.53,"open":25.61,"volume":57977300},{"timestamp":1122557400,"date":"2005-07-28","index":4889,"close":25.75,"high":25.85,"low":25.66,"open":25.75,"volume":44738700},{"timestamp":1122643800,"date":"2005-07-29","index":4890,"close":25.61,"high":26,"low":25.59,"open":25.78,"volume":59524400},{"timestamp":1122903000,"date":"2005-08-01","index":4891,"close":25.92,"high":26.05,"low":25.76,"open":25.81,"volume":61346800},{"timestamp":1122989400,"date":"2005-08-02","index":4892,"close":26.81,"high":26.9,"low":25.87,"open":25.9,"volume":137510100},{"timestamp":1123075800,"date":"2005-08-03","index":4893,"close":27.25,"high":27.43,"low":26.73,"open":26.76,"volume":139422400},{"timestamp":1123162200,"date":"2005-08-04","index":4894,"close":27.32,"high":27.5,"low":27.05,"open":27.16,"volume":91461400},{"timestamp":1123248600,"date":"2005-08-05","index":4895,"close":27.76,"high":27.94,"low":27.25,"open":27.29,"volume":82212400}]},{"date":"2005-04-28","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1113485400,"date":"2005-04-14","index":4816,"close":24.84,"high":25.14,"low":24.83,"open":25.01,"volume":66754400},{"timestamp":1113571800,"date":"2005-04-15","index":4817,"close":24.46,"high":24.9,"low":24.41,"open":24.58,"volume":100251600},{"timestamp":1113831000,"date":"2005-04-18","index":4818,"close":24.65,"high":24.84,"low":24.4,"open":24.45,"volume":75766400},{"timestamp":1113917400,"date":"2005-04-19","index":4819,"close":24.63,"high":24.8,"low":24.45,"open":24.71,"volume":65956200},{"timestamp":1114003800,"date":"2005-04-20","index":4820,"close":24.32,"high":24.7,"low":24.3,"open":24.66,"volume":91923500},{"timestamp":1114090200,"date":"2005-04-21","index":4821,"close":25.28,"high":25.39,"low":24.47,"open":24.48,"volume":93562300},{"timestamp":1114176600,"date":"2005-04-22","index":4822,"close":24.98,"high":25.25,"low":24.78,"open":25.05,"volume":80087500},{"timestamp":1114435800,"date":"2005-04-25","index":4823,"close":24.99,"high":25.28,"low":24.86,"open":25.07,"volume":75457900},{"timestamp":1114522200,"date":"2005-04-26","index":4824,"close":24.76,"high":25.25,"low":24.74,"open":24.95,"volume":60464300},{"timestamp":1114608600,"date":"2005-04-27","index":4825,"close":24.99,"high":25.15,"low":24.63,"open":24.66,"volume":47732800},{"timestamp":1114695000,"date":"2005-04-28","index":4826,"close":24.45,"high":24.92,"low":24.44,"open":24.82,"volume":83623100}],"post":[{"timestamp":1114781400,"date":"2005-04-29","index":4827,"close":25.3,"high":25.3,"low":24.79,"open":24.88,"volume":98641200},{"timestamp":1115040600,"date":"2005-05-02","index":4828,"close":25.23,"high":25.36,"low":24.95,"open":25.23,"volume":54376700},{"timestamp":1115127000,"date":"2005-05-03","index":4829,"close":25.36,"high":25.4,"low":25.09,"open":25.13,"volume":67867800},{"timestamp":1115213400,"date":"2005-05-04","index":4830,"close":25.21,"high":25.4,"low":25.11,"open":25.34,"volume":86864200},{"timestamp":1115299800,"date":"2005-05-05","index":4831,"close":25.23,"high":25.33,"low":25.08,"open":25.2,"volume":59362300},{"timestamp":1115386200,"date":"2005-05-06","index":4832,"close":25.22,"high":25.48,"low":25.19,"open":25.33,"volume":64322600},{"timestamp":1115645400,"date":"2005-05-09","index":4833,"close":25.11,"high":25.33,"low":25.05,"open":25.23,"volume":61872400},{"timestamp":1115731800,"date":"2005-05-10","index":4834,"close":24.9,"high":25.08,"low":24.82,"open":25.04,"volume":62235100},{"timestamp":1115818200,"date":"2005-05-11","index":4835,"close":24.91,"high":24.97,"low":24.64,"open":24.89,"volume":59463300},{"timestamp":1115904600,"date":"2005-05-12","index":4836,"close":25,"high":25.11,"low":24.83,"open":24.84,"volume":74540700},{"timestamp":1115991000,"date":"2005-05-13","index":4837,"close":25.3,"high":25.38,"low":24.99,"open":25.03,"volume":77204300}]},{"date":"2005-01-27","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1105540200,"date":"2005-01-12","index":4753,"close":26.78,"high":26.85,"low":26.62,"open":26.77,"volume":72940600},{"timestamp":1105626600,"date":"2005-01-13","index":4754,"close":26.27,"high":26.8,"low":26.16,"open":26.68,"volume":89861600},{"timestamp":1105713000,"date":"2005-01-14","index":4755,"close":26.12,"high":26.45,"low":26.04,"open":26.4,"volume":92180800},{"timestamp":1106058600,"date":"2005-01-18","index":4756,"close":26.32,"high":26.35,"low":25.84,"open":26.03,"volume":69146400},{"timestamp":1106145000,"date":"2005-01-19","index":4757,"close":25.98,"high":26.26,"low":25.92,"open":26.21,"volume":58114100},{"timestamp":1106231400,"date":"2005-01-20","index":4758,"close":25.86,"high":26.1,"low":25.74,"open":25.84,"volume":58380100},{"timestamp":1106317800,"date":"2005-01-21","index":4759,"close":25.65,"high":26.13,"low":25.64,"open":25.95,"volume":76501000},{"timestamp":1106577000,"date":"2005-01-24","index":4760,"close":25.67,"high":26,"low":25.64,"open":25.76,"volume":69010900},{"timestamp":1106663400,"date":"2005-01-25","index":4761,"close":26.02,"high":26.19,"low":25.75,"open":25.76,"volume":67580700},{"timestamp":1106749800,"date":"2005-01-26","index":4762,"close":26.01,"high":26.17,"low":25.9,"open":26.07,"volume":64974500},{"timestamp":1106836200,"date":"2005-01-27","index":4763,"close":26.11,"high":26.16,"low":25.85,"open":25.95,"volume":93204100}],"post":[{"timestamp":1106922600,"date":"2005-01-28","index":4764,"close":26.18,"high":26.65,"low":25.96,"open":26.54,"volume":110466500},{"timestamp":1107181800,"date":"2005-01-31","index":4765,"close":26.28,"high":26.52,"low":26.16,"open":26.35,"volume":71442100},{"timestamp":1107268200,"date":"2005-02-01","index":4766,"close":26.39,"high":26.43,"low":26.22,"open":26.25,"volume":57981700},{"timestamp":1107354600,"date":"2005-02-02","index":4767,"close":26.46,"high":26.5,"low":26.28,"open":26.42,"volume":79329500},{"timestamp":1107441000,"date":"2005-02-03","index":4768,"close":26.18,"high":26.4,"low":26.1,"open":26.37,"volume":62545400},{"timestamp":1107527400,"date":"2005-02-04","index":4769,"close":26.32,"high":26.37,"low":26.14,"open":26.17,"volume":61246500},{"timestamp":1107786600,"date":"2005-02-07","index":4770,"close":26.16,"high":26.3,"low":26.06,"open":26.27,"volume":57763400},{"timestamp":1107873000,"date":"2005-02-08","index":4771,"close":26.24,"high":26.34,"low":26.16,"open":26.19,"volume":61343700},{"timestamp":1107959400,"date":"2005-02-09","index":4772,"close":26.07,"high":26.31,"low":26.04,"open":26.25,"volume":77874800},{"timestamp":1108045800,"date":"2005-02-10","index":4773,"close":26.06,"high":26.13,"low":26,"open":26.1,"volume":71796400},{"timestamp":1108132200,"date":"2005-02-11","index":4774,"close":25.97,"high":26.12,"low":25.81,"open":26.03,"volume":83835900}]},{"date":"2004-10-21","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1097155800,"date":"2004-10-07","index":4686,"close":28.17,"high":28.59,"low":28.16,"open":28.54,"volume":38401500},{"timestamp":1097242200,"date":"2004-10-08","index":4687,"close":27.99,"high":28.33,"low":27.97,"open":28.1,"volume":49556600},{"timestamp":1097501400,"date":"2004-10-11","index":4688,"close":28.06,"high":28.22,"low":27.93,"open":28.2,"volume":44691000},{"timestamp":1097587800,"date":"2004-10-12","index":4689,"close":28.03,"high":28.16,"low":27.81,"open":27.83,"volume":56412900},{"timestamp":1097674200,"date":"2004-10-13","index":4690,"close":28.03,"high":28.27,"low":27.94,"open":28.19,"volume":49500700},{"timestamp":1097760600,"date":"2004-10-14","index":4691,"close":27.8,"high":28.16,"low":27.8,"open":28.04,"volume":41548700},{"timestamp":1097847000,"date":"2004-10-15","index":4692,"close":27.99,"high":28.24,"low":27.82,"open":27.97,"volume":49828500},{"timestamp":1098106200,"date":"2004-10-18","index":4693,"close":28.41,"high":28.45,"low":27.98,"open":28.07,"volume":50350700},{"timestamp":1098192600,"date":"2004-10-19","index":4694,"close":28.18,"high":28.59,"low":28.17,"open":28.53,"volume":57026500},{"timestamp":1098279000,"date":"2004-10-20","index":4695,"close":28.7,"high":28.75,"low":28.12,"open":28.22,"volume":69078100},{"timestamp":1098365400,"date":"2004-10-21","index":4696,"close":28.56,"high":28.89,"low":28.47,"open":28.81,"volume":94988500}],"post":[{"timestamp":1098451800,"date":"2004-10-22","index":4697,"close":27.74,"high":28.34,"low":27.58,"open":28.3,"volume":101912800},{"timestamp":1098711000,"date":"2004-10-25","index":4698,"close":27.63,"high":27.77,"low":27.55,"open":27.67,"volume":61529500},{"timestamp":1098797400,"date":"2004-10-26","index":4699,"close":27.9,"high":27.9,"low":27.63,"open":27.71,"volume":76966600},{"timestamp":1098883800,"date":"2004-10-27","index":4700,"close":28.15,"high":28.35,"low":27.58,"open":27.86,"volume":72392600},{"timestamp":1098970200,"date":"2004-10-28","index":4701,"close":28.01,"high":28.54,"low":27.9,"open":28.11,"volume":63059600},{"timestamp":1099056600,"date":"2004-10-29","index":4702,"close":27.97,"high":28.15,"low":27.8,"open":28.12,"volume":80010100},{"timestamp":1099319400,"date":"2004-11-01","index":4703,"close":28.08,"high":28.28,"low":27.96,"open":28.16,"volume":72930900},{"timestamp":1099405800,"date":"2004-11-02","index":4704,"close":28.24,"high":28.47,"low":28.03,"open":28.26,"volume":89417100},{"timestamp":1099492200,"date":"2004-11-03","index":4705,"close":28.47,"high":28.65,"low":28.31,"open":28.65,"volume":79666700},{"timestamp":1099578600,"date":"2004-11-04","index":4706,"close":29,"high":29,"low":28.38,"open":28.38,"volume":87867700},{"timestamp":1099665000,"date":"2004-11-05","index":4707,"close":29.31,"high":29.36,"low":29.03,"open":29.21,"volume":95337700}]},{"date":"2004-07-22","estimated":0.29,"reported":0.28,"pre":[{"timestamp":1089293400,"date":"2004-07-08","index":4622,"close":27.64,"high":28.15,"low":27.55,"open":27.88,"volume":59125100},{"timestamp":1089379800,"date":"2004-07-09","index":4623,"close":27.86,"high":28,"low":27.64,"open":27.78,"volume":50249300},{"timestamp":1089639000,"date":"2004-07-12","index":4624,"close":27.89,"high":28,"low":27.59,"open":27.67,"volume":45757300},{"timestamp":1089725400,"date":"2004-07-13","index":4625,"close":27.6,"high":27.95,"low":27.6,"open":27.91,"volume":43274100},{"timestamp":1089811800,"date":"2004-07-14","index":4626,"close":28.13,"high":28.36,"low":27.34,"open":27.4,"volume":87656300},{"timestamp":1089898200,"date":"2004-07-15","index":4627,"close":27.87,"high":28.2,"low":27.8,"open":28.05,"volume":46759700},{"timestamp":1089984600,"date":"2004-07-16","index":4628,"close":27.48,"high":28.2,"low":27.25,"open":28.18,"volume":66406300},{"timestamp":1090243800,"date":"2004-07-19","index":4629,"close":27.95,"high":28.26,"low":27.6,"open":27.62,"volume":60354500},{"timestamp":1090330200,"date":"2004-07-20","index":4630,"close":28.32,"high":28.48,"low":27.85,"open":28,"volume":89010700},{"timestamp":1090416600,"date":"2004-07-21","index":4631,"close":28.86,"high":29.89,"low":28.81,"open":29.89,"volume":201518000},{"timestamp":1090503000,"date":"2004-07-22","index":4632,"close":29,"high":29.3,"low":28.83,"open":29.07,"volume":124640700}],"post":[{"timestamp":1090589400,"date":"2004-07-23","index":4633,"close":28.03,"high":28.4,"low":28.02,"open":28.38,"volume":97372700},{"timestamp":1090848600,"date":"2004-07-26","index":4634,"close":28.66,"high":28.71,"low":28.2,"open":28.36,"volume":72387600},{"timestamp":1090935000,"date":"2004-07-27","index":4635,"close":28.44,"high":28.76,"low":28.13,"open":28.7,"volume":72968400},{"timestamp":1091021400,"date":"2004-07-28","index":4636,"close":28.58,"high":28.79,"low":28.28,"open":28.34,"volume":62718800},{"timestamp":1091107800,"date":"2004-07-29","index":4637,"close":28.48,"high":28.8,"low":28.25,"open":28.78,"volume":60148400},{"timestamp":1091194200,"date":"2004-07-30","index":4638,"close":28.49,"high":28.81,"low":28.33,"open":28.45,"volume":59552900},{"timestamp":1091453400,"date":"2004-08-02","index":4639,"close":28.52,"high":28.55,"low":28.16,"open":28.27,"volume":52267000},{"timestamp":1091539800,"date":"2004-08-03","index":4640,"close":28.07,"high":28.42,"low":28,"open":28.38,"volume":53990900},{"timestamp":1091626200,"date":"2004-08-04","index":4641,"close":28.06,"high":28.2,"low":27.99,"open":28.01,"volume":46217900},{"timestamp":1091712600,"date":"2004-08-05","index":4642,"close":27.53,"high":28.21,"low":27.52,"open":28.16,"volume":55591700},{"timestamp":1091799000,"date":"2004-08-06","index":4643,"close":27.14,"high":27.86,"low":27.06,"open":27.38,"volume":75628000}]},{"date":"2004-04-22","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1081344600,"date":"2004-04-07","index":4560,"close":25.59,"high":25.78,"low":25.35,"open":25.74,"volume":63268900},{"timestamp":1081431000,"date":"2004-04-08","index":4561,"close":25.48,"high":25.85,"low":25.36,"open":25.82,"volume":45294600},{"timestamp":1081776600,"date":"2004-04-12","index":4562,"close":25.61,"high":25.74,"low":25.43,"open":25.48,"volume":38786800},{"timestamp":1081863000,"date":"2004-04-13","index":4563,"close":25.45,"high":25.77,"low":25.41,"open":25.68,"volume":56971500},{"timestamp":1081949400,"date":"2004-04-14","index":4564,"close":25.51,"high":25.68,"low":25.38,"open":25.39,"volume":61079600},{"timestamp":1082035800,"date":"2004-04-15","index":4565,"close":25.22,"high":25.73,"low":25.1,"open":25.53,"volume":73756900},{"timestamp":1082122200,"date":"2004-04-16","index":4566,"close":25.16,"high":25.4,"low":25.11,"open":25.33,"volume":51768600},{"timestamp":1082381400,"date":"2004-04-19","index":4567,"close":25.53,"high":25.6,"low":25.06,"open":25.08,"volume":44592100},{"timestamp":1082467800,"date":"2004-04-20","index":4568,"close":25.33,"high":25.88,"low":25.28,"open":25.65,"volume":59902600},{"timestamp":1082554200,"date":"2004-04-21","index":4569,"close":25.45,"high":25.49,"low":25.2,"open":25.36,"volume":49252000},{"timestamp":1082640600,"date":"2004-04-22","index":4570,"close":25.95,"high":25.99,"low":25.47,"open":25.51,"volume":99207700}],"post":[{"timestamp":1082727000,"date":"2004-04-23","index":4571,"close":27.54,"high":27.72,"low":27.34,"open":27.4,"volume":258269000},{"timestamp":1082986200,"date":"2004-04-26","index":4572,"close":27.24,"high":27.55,"low":27.1,"open":27.45,"volume":89391000},{"timestamp":1083072600,"date":"2004-04-27","index":4573,"close":27.22,"high":27.37,"low":27.13,"open":27.16,"volume":80716800},{"timestamp":1083159000,"date":"2004-04-28","index":4574,"close":26.56,"high":27.05,"low":26.47,"open":27.01,"volume":72842200},{"timestamp":1083245400,"date":"2004-04-29","index":4575,"close":26.48,"high":26.94,"low":26.31,"open":26.51,"volume":77787300},{"timestamp":1083331800,"date":"2004-04-30","index":4576,"close":26.13,"high":26.75,"low":25.96,"open":26.59,"volume":66172200},{"timestamp":1083591000,"date":"2004-05-03","index":4577,"close":26.35,"high":26.52,"low":26.19,"open":26.19,"volume":65916200},{"timestamp":1083677400,"date":"2004-05-04","index":4578,"close":26.33,"high":26.54,"low":26.02,"open":26.35,"volume":55496400},{"timestamp":1083763800,"date":"2004-05-05","index":4579,"close":26.3,"high":26.6,"low":26.25,"open":26.32,"volume":51841700},{"timestamp":1083850200,"date":"2004-05-06","index":4580,"close":26.12,"high":26.34,"low":26.03,"open":26.16,"volume":62693900},{"timestamp":1083936600,"date":"2004-05-07","index":4581,"close":25.78,"high":26.38,"low":25.75,"open":26.03,"volume":68290200}]},{"date":"2004-01-22","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4497,"close":28.21,"high":28.31,"low":28.01,"open":28.17,"volume":54298200},{"timestamp":1073572200,"date":"2004-01-08","index":4498,"close":28.16,"high":28.48,"low":28,"open":28.39,"volume":58810800},{"timestamp":1073658600,"date":"2004-01-09","index":4499,"close":27.66,"high":28.06,"low":27.59,"open":28.03,"volume":67079900},{"timestamp":1073917800,"date":"2004-01-12","index":4500,"close":27.57,"high":27.73,"low":27.35,"open":27.67,"volume":55845200},{"timestamp":1074004200,"date":"2004-01-13","index":4501,"close":27.43,"high":27.64,"low":27.26,"open":27.55,"volume":51555900},{"timestamp":1074090600,"date":"2004-01-14","index":4502,"close":27.7,"high":27.73,"low":27.47,"open":27.52,"volume":43907000},{"timestamp":1074177000,"date":"2004-01-15","index":4503,"close":27.54,"high":27.72,"low":27.42,"open":27.55,"volume":58504100},{"timestamp":1074263400,"date":"2004-01-16","index":4504,"close":27.81,"high":27.88,"low":27.53,"open":27.71,"volume":63983400},{"timestamp":1074609000,"date":"2004-01-20","index":4505,"close":28.1,"high":28.2,"low":27.93,"open":27.98,"volume":63068500},{"timestamp":1074695400,"date":"2004-01-21","index":4506,"close":28.3,"high":28.3,"low":27.85,"open":28.13,"volume":53570600},{"timestamp":1074781800,"date":"2004-01-22","index":4507,"close":28.01,"high":28.44,"low":27.94,"open":28.36,"volume":78425200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4508,"close":28.48,"high":28.76,"low":28.22,"open":28.28,"volume":127259100},{"timestamp":1075127400,"date":"2004-01-26","index":4509,"close":28.8,"high":28.83,"low":28.32,"open":28.49,"volume":58299600},{"timestamp":1075213800,"date":"2004-01-27","index":4510,"close":28.25,"high":28.72,"low":28.22,"open":28.64,"volume":63196200},{"timestamp":1075300200,"date":"2004-01-28","index":4511,"close":27.71,"high":28.44,"low":27.47,"open":28.3,"volume":71336000},{"timestamp":1075386600,"date":"2004-01-29","index":4512,"close":27.91,"high":27.95,"low":27.57,"open":27.81,"volume":63748400},{"timestamp":1075473000,"date":"2004-01-30","index":4513,"close":27.65,"high":27.9,"low":27.55,"open":27.84,"volume":40528700},{"timestamp":1075732200,"date":"2004-02-02","index":4514,"close":27.4,"high":27.8,"low":27.24,"open":27.61,"volume":62891800},{"timestamp":1075818600,"date":"2004-02-03","index":4515,"close":27.29,"high":27.55,"low":27.18,"open":27.4,"volume":47993800},{"timestamp":1075905000,"date":"2004-02-04","index":4516,"close":27.01,"high":27.43,"low":27.01,"open":27.22,"volume":60648000},{"timestamp":1075991400,"date":"2004-02-05","index":4517,"close":26.96,"high":27.17,"low":26.83,"open":27.06,"volume":55527500},{"timestamp":1076077800,"date":"2004-02-06","index":4518,"close":27.08,"high":27.19,"low":26.93,"open":27.03,"volume":47209600}]},{"date":"2003-10-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1065706200,"date":"2003-10-09","index":4436,"close":28.94,"high":29.35,"low":28.8,"open":29.22,"volume":62653300},{"timestamp":1065792600,"date":"2003-10-10","index":4437,"close":28.91,"high":29.2,"low":28.67,"open":28.91,"volume":37604700},{"timestamp":1066051800,"date":"2003-10-13","index":4438,"close":28.78,"high":29.1,"low":28.5,"open":28.98,"volume":39320300},{"timestamp":1066138200,"date":"2003-10-14","index":4439,"close":28.68,"high":28.77,"low":28.48,"open":28.66,"volume":34851300},{"timestamp":1066224600,"date":"2003-10-15","index":4440,"close":29.07,"high":29.26,"low":28.7,"open":29.2,"volume":57242100},{"timestamp":1066311000,"date":"2003-10-16","index":4441,"close":29.23,"high":29.31,"low":28.8,"open":28.91,"volume":42232500},{"timestamp":1066397400,"date":"2003-10-17","index":4442,"close":28.93,"high":29.29,"low":28.8,"open":29.28,"volume":49960000},{"timestamp":1066656600,"date":"2003-10-20","index":4443,"close":29.35,"high":29.37,"low":28.8,"open":28.95,"volume":38794500},{"timestamp":1066743000,"date":"2003-10-21","index":4444,"close":29.35,"high":29.43,"low":29.17,"open":29.35,"volume":44166800},{"timestamp":1066829400,"date":"2003-10-22","index":4445,"close":28.89,"high":29.21,"low":28.8,"open":29.03,"volume":48798500},{"timestamp":1066915800,"date":"2003-10-23","index":4446,"close":28.91,"high":29.08,"low":28.1,"open":28.72,"volume":67357900}],"post":[{"timestamp":1067002200,"date":"2003-10-24","index":4447,"close":26.61,"high":27.4,"low":26.42,"open":27.27,"volume":210558300},{"timestamp":1067265000,"date":"2003-10-27","index":4448,"close":26.91,"high":27.1,"low":26.82,"open":26.91,"volume":65619100},{"timestamp":1067351400,"date":"2003-10-28","index":4449,"close":27.2,"high":27.22,"low":26.88,"open":27.09,"volume":71752600},{"timestamp":1067437800,"date":"2003-10-29","index":4450,"close":26.74,"high":27.25,"low":26.66,"open":27.16,"volume":73551500},{"timestamp":1067524200,"date":"2003-10-30","index":4451,"close":26.12,"high":27.04,"low":25.91,"open":27.01,"volume":98729400},{"timestamp":1067610600,"date":"2003-10-31","index":4452,"close":26.14,"high":26.44,"low":26.11,"open":26.37,"volume":69623700},{"timestamp":1067869800,"date":"2003-11-03","index":4453,"close":26.68,"high":26.75,"low":26.29,"open":26.35,"volume":57772300},{"timestamp":1067956200,"date":"2003-11-04","index":4454,"close":26.07,"high":26.62,"low":26.01,"open":26.59,"volume":84026100},{"timestamp":1068042600,"date":"2003-11-05","index":4455,"close":26.1,"high":26.32,"low":26,"open":26.15,"volume":61514400},{"timestamp":1068129000,"date":"2003-11-06","index":4456,"close":26.23,"high":26.3,"low":26,"open":26.26,"volume":68189800},{"timestamp":1068215400,"date":"2003-11-07","index":4457,"close":26.1,"high":26.49,"low":26.03,"open":26.38,"volume":57822100}]},{"date":"2003-07-17","estimated":0.24,"reported":0.23,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4367,"close":26.88,"high":26.93,"low":26.45,"open":26.5,"volume":94069300},{"timestamp":1057239000,"date":"2003-07-03","index":4368,"close":26.5,"high":26.95,"low":26.41,"open":26.69,"volume":39440900},{"timestamp":1057584600,"date":"2003-07-07","index":4369,"close":27.42,"high":27.55,"low":26.95,"open":27.02,"volume":88960800},{"timestamp":1057671000,"date":"2003-07-08","index":4370,"close":27.7,"high":27.8,"low":27.25,"open":27.26,"volume":61896800},{"timestamp":1057757400,"date":"2003-07-09","index":4371,"close":27.47,"high":27.7,"low":27.25,"open":27.56,"volume":62300700},{"timestamp":1057843800,"date":"2003-07-10","index":4372,"close":26.91,"high":27.42,"low":26.59,"open":27.25,"volume":55350800},{"timestamp":1057930200,"date":"2003-07-11","index":4373,"close":27.31,"high":27.45,"low":26.89,"open":26.95,"volume":50377300},{"timestamp":1058189400,"date":"2003-07-14","index":4374,"close":27.4,"high":27.81,"low":27.05,"open":27.63,"volume":60464400},{"timestamp":1058275800,"date":"2003-07-15","index":4375,"close":27.27,"high":27.53,"low":27.1,"open":27.47,"volume":53567600},{"timestamp":1058362200,"date":"2003-07-16","index":4376,"close":27.52,"high":27.62,"low":27.2,"open":27.56,"volume":49838900},{"timestamp":1058448600,"date":"2003-07-17","index":4377,"close":26.69,"high":27.27,"low":26.54,"open":27.14,"volume":72805000}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4378,"close":26.89,"high":27.23,"low":26.75,"open":27.11,"volume":63388400},{"timestamp":1058794200,"date":"2003-07-21","index":4379,"close":26.04,"high":26.91,"low":26,"open":26.87,"volume":48480800},{"timestamp":1058880600,"date":"2003-07-22","index":4380,"close":26.38,"high":26.56,"low":26.13,"open":26.28,"volume":51791000},{"timestamp":1058967000,"date":"2003-07-23","index":4381,"close":26.45,"high":26.65,"low":26.14,"open":26.42,"volume":49828200},{"timestamp":1059053400,"date":"2003-07-24","index":4382,"close":26,"high":26.92,"low":25.98,"open":26.78,"volume":53556600},{"timestamp":1059139800,"date":"2003-07-25","index":4383,"close":26.89,"high":26.95,"low":26.07,"open":26.28,"volume":54173000},{"timestamp":1059399000,"date":"2003-07-28","index":4384,"close":26.61,"high":27,"low":26.49,"open":26.94,"volume":52658300},{"timestamp":1059485400,"date":"2003-07-29","index":4385,"close":26.47,"high":26.9,"low":26.24,"open":26.88,"volume":62391100},{"timestamp":1059571800,"date":"2003-07-30","index":4386,"close":26.23,"high":26.57,"low":26.17,"open":26.46,"volume":41240300},{"timestamp":1059658200,"date":"2003-07-31","index":4387,"close":26.41,"high":26.99,"low":26.31,"open":26.6,"volume":64504800},{"timestamp":1059744600,"date":"2003-08-01","index":4388,"close":26.17,"high":26.51,"low":26.12,"open":26.33,"volume":42649700}]},{"date":"2003-04-15","estimated":0.24,"reported":0.27,"pre":[{"timestamp":1049207400,"date":"2003-04-01","index":4303,"close":24.35,"high":24.7,"low":24.25,"open":24.46,"volume":49803200},{"timestamp":1049293800,"date":"2003-04-02","index":4304,"close":25.72,"high":26,"low":25.1,"open":25.1,"volume":68282500},{"timestamp":1049380200,"date":"2003-04-03","index":4305,"close":25.73,"high":26.09,"low":25.6,"open":25.99,"volume":57394300},{"timestamp":1049466600,"date":"2003-04-04","index":4306,"close":25.09,"high":25.8,"low":24.93,"open":25.76,"volume":55740600},{"timestamp":1049722200,"date":"2003-04-07","index":4307,"close":25.17,"high":26.43,"low":25.17,"open":26.23,"volume":65627100},{"timestamp":1049808600,"date":"2003-04-08","index":4308,"close":25.58,"high":25.83,"low":25.2,"open":25.31,"volume":54132100},{"timestamp":1049895000,"date":"2003-04-09","index":4309,"close":24.57,"high":25.67,"low":24.54,"open":25.61,"volume":76875800},{"timestamp":1049981400,"date":"2003-04-10","index":4310,"close":24.59,"high":24.79,"low":24.28,"open":24.71,"volume":51608900},{"timestamp":1050067800,"date":"2003-04-11","index":4311,"close":24.2,"high":25.18,"low":23.95,"open":24.89,"volume":71565500},{"timestamp":1050327000,"date":"2003-04-14","index":4312,"close":24.76,"high":24.88,"low":24,"open":24.27,"volume":51599600},{"timestamp":1050413400,"date":"2003-04-15","index":4313,"close":24.6,"high":24.79,"low":24.1,"open":24.68,"volume":63399000}],"post":[{"timestamp":1050499800,"date":"2003-04-16","index":4314,"close":24.92,"high":25.74,"low":24.6,"open":25.6,"volume":86178700},{"timestamp":1050586200,"date":"2003-04-17","index":4315,"close":25.5,"high":25.54,"low":24.74,"open":24.77,"volume":58356600},{"timestamp":1050931800,"date":"2003-04-21","index":4316,"close":25.21,"high":25.61,"low":25.08,"open":25.61,"volume":41557800},{"timestamp":1051018200,"date":"2003-04-22","index":4317,"close":25.76,"high":25.8,"low":25.03,"open":25.06,"volume":58844000},{"timestamp":1051104600,"date":"2003-04-23","index":4318,"close":25.72,"high":25.99,"low":25.47,"open":25.75,"volume":55559300},{"timestamp":1051191000,"date":"2003-04-24","index":4319,"close":25.49,"high":25.72,"low":25.32,"open":25.48,"volume":51703600},{"timestamp":1051277400,"date":"2003-04-25","index":4320,"close":25.22,"high":25.64,"low":25.17,"open":25.33,"volume":53657400},{"timestamp":1051536600,"date":"2003-04-28","index":4321,"close":25.74,"high":25.94,"low":25.32,"open":25.39,"volume":56287600},{"timestamp":1051623000,"date":"2003-04-29","index":4322,"close":25.8,"high":26.25,"low":25.68,"open":25.95,"volume":65877300},{"timestamp":1051709400,"date":"2003-04-30","index":4323,"close":25.57,"high":25.88,"low":25.25,"open":25.73,"volume":55566800},{"timestamp":1051795800,"date":"2003-05-01","index":4324,"close":25.72,"high":25.95,"low":25.34,"open":25.54,"volume":42085800}]},{"date":"2003-01-16","estimated":0.23,"reported":0.27,"pre":[{"timestamp":1041517800,"date":"2003-01-02","index":4242,"close":26.86,"high":26.88,"low":25.85,"open":26.15,"volume":67025200},{"timestamp":1041604200,"date":"2003-01-03","index":4243,"close":26.9,"high":26.9,"low":26.44,"open":26.8,"volume":55546800},{"timestamp":1041863400,"date":"2003-01-06","index":4244,"close":27.39,"high":27.61,"low":26.9,"open":27.01,"volume":59456200},{"timestamp":1041949800,"date":"2003-01-07","index":4245,"close":27.9,"high":28,"low":27.34,"open":27.46,"volume":80517400},{"timestamp":1042036200,"date":"2003-01-08","index":4246,"close":27.12,"high":27.77,"low":27.06,"open":27.68,"volume":64566000},{"timestamp":1042122600,"date":"2003-01-09","index":4247,"close":27.91,"high":27.96,"low":27.26,"open":27.36,"volume":61808000},{"timestamp":1042209000,"date":"2003-01-10","index":4248,"close":27.96,"high":28.15,"low":27.45,"open":27.55,"volume":67730200},{"timestamp":1042468200,"date":"2003-01-13","index":4249,"close":28.19,"high":28.38,"low":27.89,"open":28.26,"volume":60817800},{"timestamp":1042554600,"date":"2003-01-14","index":4250,"close":28.49,"high":28.5,"low":28.09,"open":28.17,"volume":54206400},{"timestamp":1042641000,"date":"2003-01-15","index":4251,"close":28.14,"high":28.66,"low":28.09,"open":28.5,"volume":59622600},{"timestamp":1042727400,"date":"2003-01-16","index":4252,"close":27.67,"high":28.33,"low":27.56,"open":28.16,"volume":81371000}],"post":[{"timestamp":1042813800,"date":"2003-01-17","index":4253,"close":25.73,"high":26.5,"low":25.66,"open":26.47,"volume":155876000},{"timestamp":1043159400,"date":"2003-01-21","index":4254,"close":25.67,"high":26.08,"low":25.65,"open":25.93,"volume":86159200},{"timestamp":1043245800,"date":"2003-01-22","index":4255,"close":25.5,"high":26.2,"low":25.45,"open":25.8,"volume":86948000},{"timestamp":1043332200,"date":"2003-01-23","index":4256,"close":26.14,"high":26.27,"low":25.73,"open":25.98,"volume":71374800},{"timestamp":1043418600,"date":"2003-01-24","index":4257,"close":24.92,"high":26.02,"low":24.85,"open":26.01,"volume":103027000},{"timestamp":1043677800,"date":"2003-01-27","index":4258,"close":24.58,"high":25.3,"low":24.2,"open":24.66,"volume":114838600},{"timestamp":1043764200,"date":"2003-01-28","index":4259,"close":24.41,"high":24.85,"low":24.28,"open":24.84,"volume":86151200},{"timestamp":1043850600,"date":"2003-01-29","index":4260,"close":24.95,"high":25.02,"low":23.97,"open":24.36,"volume":106884000},{"timestamp":1043937000,"date":"2003-01-30","index":4261,"close":24.12,"high":25.08,"low":24.09,"open":25.08,"volume":87877400},{"timestamp":1044023400,"date":"2003-01-31","index":4262,"close":23.73,"high":24.17,"low":23.51,"open":23.73,"volume":106858400},{"timestamp":1044282600,"date":"2003-02-03","index":4263,"close":24.28,"high":24.55,"low":23.73,"open":23.97,"volume":80129800}]},{"date":"2002-10-17","estimated":0.21,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4180,"close":22.4,"high":23.3,"low":22.3,"open":22.65,"volume":105221400},{"timestamp":1033738200,"date":"2002-10-04","index":4181,"close":21.89,"high":22.78,"low":21.84,"open":22.69,"volume":107120400},{"timestamp":1033997400,"date":"2002-10-07","index":4182,"close":22.02,"high":22.53,"low":21.84,"open":21.91,"volume":89790000},{"timestamp":1034083800,"date":"2002-10-08","index":4183,"close":22.5,"high":22.99,"low":22.07,"open":22.38,"volume":115667600},{"timestamp":1034170200,"date":"2002-10-09","index":4184,"close":22,"high":22.73,"low":21.91,"open":22.11,"volume":123142600},{"timestamp":1034256600,"date":"2002-10-10","index":4185,"close":23.19,"high":23.31,"low":21.63,"open":22,"volume":118515000},{"timestamp":1034343000,"date":"2002-10-11","index":4186,"close":24.43,"high":24.45,"low":23.5,"open":23.68,"volume":108828800},{"timestamp":1034602200,"date":"2002-10-14","index":4187,"close":24.65,"high":24.67,"low":23.92,"open":24.13,"volume":76216200},{"timestamp":1034688600,"date":"2002-10-15","index":4188,"close":26.15,"high":26.18,"low":25.33,"open":25.63,"volume":133374200},{"timestamp":1034775000,"date":"2002-10-16","index":4189,"close":25.2,"high":25.63,"low":25.14,"open":25.19,"volume":95437400},{"timestamp":1034861400,"date":"2002-10-17","index":4190,"close":25.39,"high":26.25,"low":25.02,"open":26.14,"volume":182602400}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4191,"close":26.58,"high":26.6,"low":25.57,"open":26.3,"volume":152817200},{"timestamp":1035207000,"date":"2002-10-21","index":4192,"close":26.25,"high":26.5,"low":25.68,"open":25.99,"volume":112378600},{"timestamp":1035293400,"date":"2002-10-22","index":4193,"close":25.83,"high":25.97,"low":25.51,"open":25.72,"volume":87159000},{"timestamp":1035379800,"date":"2002-10-23","index":4194,"close":26.6,"high":26.63,"low":25.72,"open":25.72,"volume":110866600},{"timestamp":1035466200,"date":"2002-10-24","index":4195,"close":25.61,"high":26.68,"low":25.45,"open":26.68,"volume":95833400},{"timestamp":1035552600,"date":"2002-10-25","index":4196,"close":26.34,"high":26.4,"low":25.58,"open":25.63,"volume":75425800},{"timestamp":1035815400,"date":"2002-10-28","index":4197,"close":25.98,"high":26.75,"low":25.75,"open":26.7,"volume":79906600},{"timestamp":1035901800,"date":"2002-10-29","index":4198,"close":26.03,"high":26.25,"low":25.42,"open":26.08,"volume":90517200},{"timestamp":1035988200,"date":"2002-10-30","index":4199,"close":26.56,"high":26.69,"low":25.82,"open":26.1,"volume":94451200},{"timestamp":1036074600,"date":"2002-10-31","index":4200,"close":26.74,"high":27.03,"low":26.42,"open":26.59,"volume":105973800},{"timestamp":1036161000,"date":"2002-11-01","index":4201,"close":26.5,"high":26.62,"low":25.95,"open":26.22,"volume":105097800}]},{"date":"2002-07-18","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4116,"close":25.92,"high":26.26,"low":25.23,"open":25.62,"volume":80936600},{"timestamp":1025875800,"date":"2002-07-05","index":4117,"close":27.42,"high":27.45,"low":26.52,"open":26.55,"volume":35673600},{"timestamp":1026135000,"date":"2002-07-08","index":4118,"close":26.46,"high":27.47,"low":26.29,"open":27.2,"volume":63199400},{"timestamp":1026221400,"date":"2002-07-09","index":4119,"close":26.6,"high":27.36,"low":26.49,"open":26.66,"volume":85277200},{"timestamp":1026307800,"date":"2002-07-10","index":4120,"close":26.12,"high":27.1,"low":26.07,"open":26.84,"volume":90673400},{"timestamp":1026394200,"date":"2002-07-11","index":4121,"close":26.45,"high":26.53,"low":25.63,"open":26.02,"volume":129550600},{"timestamp":1026480600,"date":"2002-07-12","index":4122,"close":25.93,"high":26.86,"low":25.74,"open":26.68,"volume":95733800},{"timestamp":1026739800,"date":"2002-07-15","index":4123,"close":25.9,"high":25.93,"low":24,"open":25.69,"volume":136965600},{"timestamp":1026826200,"date":"2002-07-16","index":4124,"close":25.63,"high":26.4,"low":25.32,"open":25.66,"volume":97154600},{"timestamp":1026912600,"date":"2002-07-17","index":4125,"close":26,"high":26.65,"low":25.58,"open":26.26,"volume":98034800},{"timestamp":1026999000,"date":"2002-07-18","index":4126,"close":25.56,"high":26.37,"low":25.33,"open":26.03,"volume":91053600}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4127,"close":24.78,"high":25.44,"low":24.41,"open":24.93,"volume":112543400},{"timestamp":1027344600,"date":"2002-07-22","index":4128,"close":23.75,"high":25,"low":22.95,"open":24.48,"volume":180069800},{"timestamp":1027431000,"date":"2002-07-23","index":4129,"close":21.5,"high":23.4,"low":21.49,"open":23.25,"volume":168061600},{"timestamp":1027517400,"date":"2002-07-24","index":4130,"close":23.11,"high":23.18,"low":20.7,"open":20.88,"volume":202307800},{"timestamp":1027603800,"date":"2002-07-25","index":4131,"close":21.42,"high":22.85,"low":21.22,"open":22.73,"volume":163411400},{"timestamp":1027690200,"date":"2002-07-26","index":4132,"close":22.67,"high":22.7,"low":21.84,"open":21.87,"volume":123538000},{"timestamp":1027949400,"date":"2002-07-29","index":4133,"close":24.13,"high":24.15,"low":23.27,"open":23.42,"volume":112148600},{"timestamp":1028035800,"date":"2002-07-30","index":4134,"close":24.05,"high":24.42,"low":23.67,"open":23.77,"volume":122690600},{"timestamp":1028122200,"date":"2002-07-31","index":4135,"close":23.99,"high":24,"low":23.18,"open":23.81,"volume":93875600},{"timestamp":1028208600,"date":"2002-08-01","index":4136,"close":22.88,"high":24.05,"low":22.75,"open":23.79,"volume":92002800},{"timestamp":1028295000,"date":"2002-08-02","index":4137,"close":22.2,"high":22.92,"low":21.9,"open":22.75,"volume":85947600}]},{"date":"2002-04-18","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4053,"close":28.23,"high":28.49,"low":27.71,"open":27.99,"volume":61763800},{"timestamp":1018017000,"date":"2002-04-05","index":4054,"close":27.93,"high":28.65,"low":27.92,"open":28.44,"volume":50166000},{"timestamp":1018272600,"date":"2002-04-08","index":4055,"close":28.61,"high":28.66,"low":27.13,"open":27.15,"volume":73389600},{"timestamp":1018359000,"date":"2002-04-09","index":4056,"close":27.43,"high":28.72,"low":27.4,"open":28.67,"volume":63413000},{"timestamp":1018445400,"date":"2002-04-10","index":4057,"close":28.15,"high":28.56,"low":27.53,"open":27.56,"volume":75636400},{"timestamp":1018531800,"date":"2002-04-11","index":4058,"close":27.4,"high":28.23,"low":27.25,"open":27.94,"volume":58165800},{"timestamp":1018618200,"date":"2002-04-12","index":4059,"close":27.97,"high":28.13,"low":27.43,"open":27.58,"volume":52297600},{"timestamp":1018877400,"date":"2002-04-15","index":4060,"close":27.84,"high":28.38,"low":27.7,"open":28,"volume":47388800},{"timestamp":1018963800,"date":"2002-04-16","index":4061,"close":28.91,"high":29.05,"low":28.18,"open":28.2,"volume":51921600},{"timestamp":1019050200,"date":"2002-04-17","index":4062,"close":28.32,"high":29.14,"low":28.21,"open":28.98,"volume":55158600},{"timestamp":1019136600,"date":"2002-04-18","index":4063,"close":28.18,"high":28.66,"low":26.34,"open":28.4,"volume":74794800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4064,"close":28.6,"high":28.99,"low":28.43,"open":28.72,"volume":104268600},{"timestamp":1019482200,"date":"2002-04-22","index":4065,"close":27.8,"high":28.35,"low":27.5,"open":28.26,"volume":51465200},{"timestamp":1019568600,"date":"2002-04-23","index":4066,"close":27,"high":27.91,"low":26.65,"open":27.85,"volume":68281400},{"timestamp":1019655000,"date":"2002-04-24","index":4067,"close":26.51,"high":27.22,"low":26.5,"open":26.92,"volume":61220400},{"timestamp":1019741400,"date":"2002-04-25","index":4068,"close":26.86,"high":27.23,"low":26.44,"open":26.45,"volume":57290400},{"timestamp":1019827800,"date":"2002-04-26","index":4069,"close":25.75,"high":27.23,"low":25.73,"open":27.03,"volume":62776600},{"timestamp":1020087000,"date":"2002-04-29","index":4070,"close":26.12,"high":26.45,"low":25.72,"open":25.74,"volume":70246000},{"timestamp":1020173400,"date":"2002-04-30","index":4071,"close":26.13,"high":26.65,"low":25.96,"open":26.05,"volume":77384000},{"timestamp":1020259800,"date":"2002-05-01","index":4072,"close":26.38,"high":26.59,"low":25.33,"open":26.08,"volume":76413000},{"timestamp":1020346200,"date":"2002-05-02","index":4073,"close":25.6,"high":27.03,"low":25.58,"open":26.32,"volume":79009200},{"timestamp":1020432600,"date":"2002-05-03","index":4074,"close":24.78,"high":25.84,"low":24.75,"open":25.63,"volume":71628000}]},{"date":"2002-01-17","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1010068200,"date":"2002-01-03","index":3991,"close":34.62,"high":34.63,"low":33.54,"open":33.56,"volume":67590800},{"timestamp":1010154600,"date":"2002-01-04","index":3992,"close":34.45,"high":34.96,"low":34.33,"open":34.63,"volume":52731400},{"timestamp":1010413800,"date":"2002-01-07","index":3993,"close":34.28,"high":35.01,"low":34.17,"open":34.88,"volume":58508800},{"timestamp":1010500200,"date":"2002-01-08","index":3994,"close":34.69,"high":34.93,"low":34,"open":34.35,"volume":47736400},{"timestamp":1010586600,"date":"2002-01-09","index":3995,"close":34.35,"high":35.31,"low":34.28,"open":34.86,"volume":76304000},{"timestamp":1010673000,"date":"2002-01-10","index":3996,"close":34.64,"high":34.9,"low":34.06,"open":34.24,"volume":50296600},{"timestamp":1010759400,"date":"2002-01-11","index":3997,"close":34.31,"high":35.16,"low":34.05,"open":34.76,"volume":72993200},{"timestamp":1011018600,"date":"2002-01-14","index":3998,"close":34.24,"high":34.52,"low":33.87,"open":34.15,"volume":50997800},{"timestamp":1011105000,"date":"2002-01-15","index":3999,"close":34.78,"high":34.81,"low":34.25,"open":34.33,"volume":60717400},{"timestamp":1011191400,"date":"2002-01-16","index":4000,"close":33.94,"high":34.92,"low":33.92,"open":34.42,"volume":61955400},{"timestamp":1011277800,"date":"2002-01-17","index":4001,"close":34.93,"high":35,"low":34.2,"open":34.26,"volume":78958000}],"post":[{"timestamp":1011364200,"date":"2002-01-18","index":4002,"close":33.05,"high":33.92,"low":32.71,"open":33.55,"volume":107140400},{"timestamp":1011709800,"date":"2002-01-22","index":4003,"close":32.23,"high":33.31,"low":32.13,"open":33.31,"volume":76837200},{"timestamp":1011796200,"date":"2002-01-23","index":4004,"close":31.87,"high":32.35,"low":31.62,"open":32.03,"volume":80403000},{"timestamp":1011882600,"date":"2002-01-24","index":4005,"close":32.3,"high":32.59,"low":31.9,"open":32.05,"volume":83886000},{"timestamp":1011969000,"date":"2002-01-25","index":4006,"close":31.9,"high":32.42,"low":31.75,"open":32.1,"volume":48981200},{"timestamp":1012228200,"date":"2002-01-28","index":4007,"close":31.91,"high":32.2,"low":31.45,"open":32.12,"volume":41622000},{"timestamp":1012314600,"date":"2002-01-29","index":4008,"close":31.16,"high":32.25,"low":31,"open":31.95,"volume":58666000},{"timestamp":1012401000,"date":"2002-01-30","index":4009,"close":31.42,"high":31.45,"low":30.67,"open":31.23,"volume":66100000},{"timestamp":1012487400,"date":"2002-01-31","index":4010,"close":31.85,"high":31.91,"low":31.06,"open":31.53,"volume":69566200},{"timestamp":1012573800,"date":"2002-02-01","index":4011,"close":31.33,"high":32.25,"low":31.24,"open":32.08,"volume":63462200},{"timestamp":1012833000,"date":"2002-02-04","index":4012,"close":30.56,"high":31.34,"low":30.38,"open":31.2,"volume":70308400}]},{"date":"2001-10-18","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1002202200,"date":"2001-10-04","index":3929,"close":28.22,"high":29.2,"low":28.1,"open":28.46,"volume":101778000},{"timestamp":1002288600,"date":"2001-10-05","index":3930,"close":28.86,"high":29,"low":27.47,"open":28.08,"volume":80844400},{"timestamp":1002547800,"date":"2001-10-08","index":3931,"close":29.02,"high":29.33,"low":28.37,"open":28.4,"volume":60605800},{"timestamp":1002634200,"date":"2001-10-09","index":3932,"close":27.28,"high":28.78,"low":27.09,"open":28.75,"volume":99477600},{"timestamp":1002720600,"date":"2001-10-10","index":3933,"close":27.75,"high":27.88,"low":26.5,"open":26.8,"volume":86349200},{"timestamp":1002807000,"date":"2001-10-11","index":3934,"close":28.16,"high":28.42,"low":27.3,"open":27.88,"volume":83742600},{"timestamp":1002893400,"date":"2001-10-12","index":3935,"close":28.19,"high":28.32,"low":27.27,"open":27.85,"volume":63307000},{"timestamp":1003152600,"date":"2001-10-15","index":3936,"close":29.03,"high":29.25,"low":27.92,"open":27.95,"volume":68437000},{"timestamp":1003239000,"date":"2001-10-16","index":3937,"close":29.23,"high":29.45,"low":28.6,"open":28.93,"volume":66169000},{"timestamp":1003325400,"date":"2001-10-17","index":3938,"close":28.01,"high":29.65,"low":27.99,"open":29.56,"volume":73710600},{"timestamp":1003411800,"date":"2001-10-18","index":3939,"close":28.38,"high":28.79,"low":27.75,"open":28.17,"volume":78348000}],"post":[{"timestamp":1003498200,"date":"2001-10-19","index":3940,"close":28.95,"high":29,"low":27.82,"open":28.7,"volume":91219600},{"timestamp":1003757400,"date":"2001-10-22","index":3941,"close":30.08,"high":30.09,"low":28.74,"open":28.95,"volume":72323600},{"timestamp":1003843800,"date":"2001-10-23","index":3942,"close":30.22,"high":30.72,"low":29.7,"open":30.24,"volume":80325000},{"timestamp":1003930200,"date":"2001-10-24","index":3943,"close":30.66,"high":30.81,"low":29.81,"open":30.25,"volume":79141400},{"timestamp":1004016600,"date":"2001-10-25","index":3944,"close":31.28,"high":31.3,"low":29.78,"open":30.31,"volume":75318200},{"timestamp":1004103000,"date":"2001-10-26","index":3945,"close":31.1,"high":31.82,"low":31.04,"open":31.16,"volume":64509400},{"timestamp":1004365800,"date":"2001-10-29","index":3946,"close":29.82,"high":31.1,"low":29.77,"open":31.05,"volume":55129400},{"timestamp":1004452200,"date":"2001-10-30","index":3947,"close":29.44,"high":29.77,"low":29.09,"open":29.46,"volume":57395600},{"timestamp":1004538600,"date":"2001-10-31","index":3948,"close":29.08,"high":30.36,"low":29.05,"open":29.65,"volume":64700000},{"timestamp":1004625000,"date":"2001-11-01","index":3949,"close":30.92,"high":31.13,"low":29.8,"open":30.04,"volume":109671200},{"timestamp":1004711400,"date":"2001-11-02","index":3950,"close":30.7,"high":31.51,"low":30.25,"open":30.97,"volume":83360000}]},{"date":"2001-07-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":994339800,"date":"2001-07-05","index":3869,"close":34.26,"high":35.36,"low":34.22,"open":35.11,"volume":49242600},{"timestamp":994426200,"date":"2001-07-06","index":3870,"close":33.03,"high":34.2,"low":32.83,"open":34.15,"volume":67467800},{"timestamp":994685400,"date":"2001-07-09","index":3871,"close":32.85,"high":33.46,"low":32.52,"open":33.1,"volume":66476600},{"timestamp":994771800,"date":"2001-07-10","index":3872,"close":32.24,"high":33.13,"low":32.17,"open":32.95,"volume":66562600},{"timestamp":994858200,"date":"2001-07-11","index":3873,"close":33.25,"high":33.38,"low":32.1,"open":32.1,"volume":73822600},{"timestamp":994944600,"date":"2001-07-12","index":3874,"close":35.8,"high":36.03,"low":35.17,"open":35.35,"volume":128078000},{"timestamp":995031000,"date":"2001-07-13","index":3875,"close":35.67,"high":36,"low":35.47,"open":35.7,"volume":58934600},{"timestamp":995290200,"date":"2001-07-16","index":3876,"close":35.59,"high":36.08,"low":35.08,"open":35.72,"volume":55990800},{"timestamp":995376600,"date":"2001-07-17","index":3877,"close":35.91,"high":36.01,"low":35.07,"open":35.33,"volume":63241000},{"timestamp":995463000,"date":"2001-07-18","index":3878,"close":35.28,"high":35.75,"low":34.94,"open":35.3,"volume":57590800},{"timestamp":995549400,"date":"2001-07-19","index":3879,"close":36.28,"high":36.5,"low":35.61,"open":35.61,"volume":76549400}],"post":[{"timestamp":995635800,"date":"2001-07-20","index":3880,"close":34.59,"high":34.7,"low":33.97,"open":34.01,"volume":124203600},{"timestamp":995895000,"date":"2001-07-23","index":3881,"close":33.54,"high":34.62,"low":33.17,"open":34.62,"volume":79999400},{"timestamp":995981400,"date":"2001-07-24","index":3882,"close":33.16,"high":33.99,"low":32.85,"open":33.5,"volume":67530200},{"timestamp":996067800,"date":"2001-07-25","index":3883,"close":33.74,"high":33.76,"low":32.81,"open":33.13,"volume":74065400},{"timestamp":996154200,"date":"2001-07-26","index":3884,"close":33.29,"high":33.66,"low":32.75,"open":33.56,"volume":77974000},{"timestamp":996240600,"date":"2001-07-27","index":3885,"close":32.74,"high":33.13,"low":32.53,"open":33.03,"volume":65396000},{"timestamp":996499800,"date":"2001-07-30","index":3886,"close":32.9,"high":33.44,"low":32.77,"open":32.83,"volume":42196400},{"timestamp":996586200,"date":"2001-07-31","index":3887,"close":33.1,"high":33.69,"low":32.92,"open":33.01,"volume":59031600},{"timestamp":996672600,"date":"2001-08-01","index":3888,"close":33.24,"high":33.4,"low":32.88,"open":33.4,"volume":55679000},{"timestamp":996759000,"date":"2001-08-02","index":3889,"close":33.72,"high":33.77,"low":33.13,"open":33.6,"volume":54198400},{"timestamp":996845400,"date":"2001-08-03","index":3890,"close":33.44,"high":33.68,"low":33,"open":33.65,"volume":43260400}]},{"date":"2001-04-19","estimated":0.21,"reported":0.22,"pre":[{"timestamp":986391000,"date":"2001-04-04","index":3806,"close":25.97,"high":27.5,"low":25.53,"open":26.69,"volume":104046600},{"timestamp":986477400,"date":"2001-04-05","index":3807,"close":28.38,"high":28.69,"low":26.75,"open":26.88,"volume":113364000},{"timestamp":986563800,"date":"2001-04-06","index":3808,"close":28.09,"high":28.59,"low":27.53,"open":28.19,"volume":92622000},{"timestamp":986823000,"date":"2001-04-09","index":3809,"close":28.58,"high":28.71,"low":27.83,"open":28.28,"volume":56295600},{"timestamp":986909400,"date":"2001-04-10","index":3810,"close":29.84,"high":30.05,"low":28.89,"open":28.98,"volume":109199400},{"timestamp":986995800,"date":"2001-04-11","index":3811,"close":30.02,"high":30.75,"low":29.85,"open":30.33,"volume":109879600},{"timestamp":987082200,"date":"2001-04-12","index":3812,"close":31.09,"high":31.16,"low":29.67,"open":29.78,"volume":87520000},{"timestamp":987427800,"date":"2001-04-16","index":3813,"close":30.4,"high":30.79,"low":30.06,"open":30.7,"volume":65857400},{"timestamp":987514200,"date":"2001-04-17","index":3814,"close":30.74,"high":31.06,"low":30.02,"open":30.26,"volume":85149200},{"timestamp":987600600,"date":"2001-04-18","index":3815,"close":32.72,"high":33.15,"low":31.5,"open":31.69,"volume":156696400},{"timestamp":987687000,"date":"2001-04-19","index":3816,"close":34.02,"high":34.5,"low":32.88,"open":32.9,"volume":159375600}],"post":[{"timestamp":987773400,"date":"2001-04-20","index":3817,"close":34.5,"high":35.55,"low":34.25,"open":35.15,"volume":192919600},{"timestamp":988032600,"date":"2001-04-23","index":3818,"close":34.13,"high":34.24,"low":33.45,"open":34.06,"volume":92171200},{"timestamp":988119000,"date":"2001-04-24","index":3819,"close":33.78,"high":34.97,"low":33.57,"open":34.1,"volume":89176600},{"timestamp":988205400,"date":"2001-04-25","index":3820,"close":34.85,"high":34.9,"low":33.63,"open":33.78,"volume":76744000},{"timestamp":988291800,"date":"2001-04-26","index":3821,"close":34.56,"high":35.5,"low":34.13,"open":35.03,"volume":118737600},{"timestamp":988378200,"date":"2001-04-27","index":3822,"close":33.56,"high":34.84,"low":33.1,"open":34.76,"volume":121572400},{"timestamp":988637400,"date":"2001-04-30","index":3823,"close":33.88,"high":34.53,"low":33.84,"open":34.26,"volume":74368200},{"timestamp":988723800,"date":"2001-05-01","index":3824,"close":35.08,"high":35.15,"low":33.8,"open":33.83,"volume":83702800},{"timestamp":988810200,"date":"2001-05-02","index":3825,"close":34.88,"high":35.58,"low":34.67,"open":35.5,"volume":92864400},{"timestamp":988896600,"date":"2001-05-03","index":3826,"close":34.26,"high":35.09,"low":34.07,"open":34.63,"volume":66273400},{"timestamp":988983000,"date":"2001-05-04","index":3827,"close":35.38,"high":35.53,"low":33.98,"open":34,"volume":119538400}]},{"date":"2001-01-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":978532200,"date":"2001-01-03","index":3743,"close":23.97,"high":24.44,"low":21.56,"open":21.59,"volume":135962200},{"timestamp":978618600,"date":"2001-01-04","index":3744,"close":24.22,"high":25.25,"low":23.44,"open":23.91,"volume":112397000},{"timestamp":978705000,"date":"2001-01-05","index":3745,"close":24.56,"high":24.94,"low":23.78,"open":24.25,"volume":93414600},{"timestamp":978964200,"date":"2001-01-08","index":3746,"close":24.47,"high":24.88,"low":23.34,"open":24.47,"volume":79817600},{"timestamp":979050600,"date":"2001-01-09","index":3747,"close":25.91,"high":26.31,"low":24.88,"open":25,"volume":114965400},{"timestamp":979137000,"date":"2001-01-10","index":3748,"close":26.44,"high":26.91,"low":25.38,"open":25.5,"volume":90230200},{"timestamp":979223400,"date":"2001-01-11","index":3749,"close":27.5,"high":27.88,"low":26.16,"open":26.5,"volume":101854800},{"timestamp":979309800,"date":"2001-01-12","index":3750,"close":26.75,"high":27.5,"low":26.25,"open":27.44,"volume":73712000},{"timestamp":979655400,"date":"2001-01-16","index":3751,"close":26.28,"high":26.75,"low":25.56,"open":26.69,"volume":68462400},{"timestamp":979741800,"date":"2001-01-17","index":3752,"close":26.47,"high":27.44,"low":26.28,"open":26.81,"volume":72844200},{"timestamp":979828200,"date":"2001-01-18","index":3753,"close":27.75,"high":28.09,"low":26.31,"open":26.84,"volume":109788800}],"post":[{"timestamp":979914600,"date":"2001-01-19","index":3754,"close":30.5,"high":30.72,"low":29.44,"open":30,"volume":209348800},{"timestamp":980173800,"date":"2001-01-22","index":3755,"close":30.06,"high":30.5,"low":29.5,"open":30.38,"volume":76673000},{"timestamp":980260200,"date":"2001-01-23","index":3756,"close":30.28,"high":30.47,"low":29.47,"open":29.88,"volume":70295200},{"timestamp":980346600,"date":"2001-01-24","index":3757,"close":31.47,"high":31.72,"low":30.38,"open":30.5,"volume":110455000},{"timestamp":980433000,"date":"2001-01-25","index":3758,"close":30.91,"high":32,"low":30.78,"open":31.38,"volume":85657400},{"timestamp":980519400,"date":"2001-01-26","index":3759,"close":32,"high":32.16,"low":30.5,"open":30.5,"volume":93080000},{"timestamp":980778600,"date":"2001-01-29","index":3760,"close":32.25,"high":32.31,"low":31.75,"open":31.78,"volume":84983800},{"timestamp":980865000,"date":"2001-01-30","index":3761,"close":31.69,"high":32.38,"low":31.44,"open":32.25,"volume":57276800},{"timestamp":980951400,"date":"2001-01-31","index":3762,"close":30.53,"high":31.88,"low":30.5,"open":31.5,"volume":81898800},{"timestamp":981037800,"date":"2001-02-01","index":3763,"close":31.19,"high":31.31,"low":30.19,"open":30.41,"volume":71792800},{"timestamp":981124200,"date":"2001-02-02","index":3764,"close":30.41,"high":31.69,"low":30.38,"open":31.25,"volume":71100000}]},{"date":"2000-10-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":3681,"close":27.72,"high":28.28,"low":27.25,"open":28.19,"volume":136453400},{"timestamp":970752600,"date":"2000-10-05","index":3682,"close":27.69,"high":28.63,"low":27.63,"open":27.75,"volume":81099400},{"timestamp":970839000,"date":"2000-10-06","index":3683,"close":27.78,"high":28.38,"low":27.38,"open":27.91,"volume":61794000},{"timestamp":971098200,"date":"2000-10-09","index":3684,"close":27.09,"high":27.88,"low":26.5,"open":27.81,"volume":58323600},{"timestamp":971184600,"date":"2000-10-10","index":3685,"close":27.28,"high":27.78,"low":26.91,"open":26.97,"volume":62066200},{"timestamp":971271000,"date":"2000-10-11","index":3686,"close":27.88,"high":28.47,"low":27,"open":27,"volume":101205800},{"timestamp":971357400,"date":"2000-10-12","index":3687,"close":27.19,"high":28.44,"low":26.91,"open":28.16,"volume":90219600},{"timestamp":971443800,"date":"2000-10-13","index":3688,"close":26.88,"high":27.44,"low":26.06,"open":26.94,"volume":104521200},{"timestamp":971703000,"date":"2000-10-16","index":3689,"close":25.19,"high":26.91,"low":24.78,"open":26.75,"volume":119759000},{"timestamp":971789400,"date":"2000-10-17","index":3690,"close":25.22,"high":26.22,"low":25.13,"open":25.94,"volume":81276600},{"timestamp":971875800,"date":"2000-10-18","index":3691,"close":25.88,"high":26.63,"low":24.22,"open":24.81,"volume":110536400}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":3692,"close":30.94,"high":31.09,"low":29,"open":29.22,"volume":256993200},{"timestamp":972048600,"date":"2000-10-20","index":3693,"close":32.59,"high":33.06,"low":30.56,"open":30.66,"volume":160378600},{"timestamp":972307800,"date":"2000-10-23","index":3694,"close":31.06,"high":33.13,"low":30.34,"open":32.31,"volume":185170400},{"timestamp":972394200,"date":"2000-10-24","index":3695,"close":30.75,"high":31.47,"low":30.09,"open":31.31,"volume":94427400},{"timestamp":972480600,"date":"2000-10-25","index":3696,"close":30.63,"high":31.72,"low":30.22,"open":30.97,"volume":167603800},{"timestamp":972567000,"date":"2000-10-26","index":3697,"close":32.22,"high":32.53,"low":30.41,"open":30.5,"volume":114826600},{"timestamp":972653400,"date":"2000-10-27","index":3698,"close":33.84,"high":34.59,"low":32.31,"open":32.34,"volume":124292400},{"timestamp":972916200,"date":"2000-10-30","index":3699,"close":34.53,"high":35.06,"low":33.69,"open":33.75,"volume":110057600},{"timestamp":973002600,"date":"2000-10-31","index":3700,"close":34.44,"high":34.75,"low":34,"open":34.5,"volume":104474000},{"timestamp":973089000,"date":"2000-11-01","index":3701,"close":34.81,"high":35.03,"low":34.22,"open":34.25,"volume":81309400},{"timestamp":973175400,"date":"2000-11-02","index":3702,"close":35.16,"high":35.42,"low":34.81,"open":35.19,"volume":77985200}]},{"date":"2000-07-18","estimated":0.21,"reported":0.22,"pre":[{"timestamp":962631000,"date":"2000-07-03","index":3616,"close":40,"high":40.03,"low":39.69,"open":39.84,"volume":15734800},{"timestamp":962803800,"date":"2000-07-05","index":3617,"close":39.25,"high":39.94,"low":39.13,"open":39.94,"volume":34824400},{"timestamp":962890200,"date":"2000-07-06","index":3618,"close":40.47,"high":40.84,"low":39.25,"open":39.44,"volume":47873200},{"timestamp":962976600,"date":"2000-07-07","index":3619,"close":41,"high":41.44,"low":40.28,"open":40.63,"volume":54153200},{"timestamp":963235800,"date":"2000-07-10","index":3620,"close":39.72,"high":40.66,"low":39.69,"open":40.34,"volume":52689800},{"timestamp":963322200,"date":"2000-07-11","index":3621,"close":39.56,"high":40.25,"low":39.25,"open":39.41,"volume":37164800},{"timestamp":963408600,"date":"2000-07-12","index":3622,"close":40.16,"high":40.5,"low":38.59,"open":39.13,"volume":58370200},{"timestamp":963495000,"date":"2000-07-13","index":3623,"close":39.97,"high":40,"low":38.69,"open":39.41,"volume":80843200},{"timestamp":963581400,"date":"2000-07-14","index":3624,"close":39.47,"high":39.88,"low":39.22,"open":39.75,"volume":51180600},{"timestamp":963840600,"date":"2000-07-17","index":3625,"close":39.09,"high":39.78,"low":38.75,"open":39.13,"volume":53992800},{"timestamp":963927000,"date":"2000-07-18","index":3626,"close":39.25,"high":39.75,"low":38.72,"open":38.81,"volume":70617200}],"post":[{"timestamp":964013400,"date":"2000-07-19","index":3627,"close":36.56,"high":38.75,"low":36.41,"open":38.03,"volume":139924600},{"timestamp":964099800,"date":"2000-07-20","index":3628,"close":37.41,"high":37.63,"low":36.56,"open":36.72,"volume":54690600},{"timestamp":964186200,"date":"2000-07-21","index":3629,"close":36.16,"high":37.5,"low":35.94,"open":37.38,"volume":56100600},{"timestamp":964445400,"date":"2000-07-24","index":3630,"close":35.28,"high":36.06,"low":35,"open":36.03,"volume":56165600},{"timestamp":964531800,"date":"2000-07-25","index":3631,"close":34.5,"high":35.5,"low":34.19,"open":35.41,"volume":64188600},{"timestamp":964618200,"date":"2000-07-26","index":3632,"close":33.91,"high":34.75,"low":33.63,"open":34.53,"volume":85404600},{"timestamp":964704600,"date":"2000-07-27","index":3633,"close":34.69,"high":35.06,"low":33.75,"open":33.94,"volume":74337600},{"timestamp":964791000,"date":"2000-07-28","index":3634,"close":34.84,"high":35.91,"low":34.81,"open":35.47,"volume":75645600},{"timestamp":965050200,"date":"2000-07-31","index":3635,"close":34.91,"high":35.56,"low":34.63,"open":35.09,"volume":70283800},{"timestamp":965136600,"date":"2000-08-01","index":3636,"close":34.34,"high":35.03,"low":34.09,"open":34.97,"volume":47163600},{"timestamp":965223000,"date":"2000-08-02","index":3637,"close":34.69,"high":35.22,"low":34.25,"open":34.28,"volume":48269200}]},{"date":"2000-04-20","estimated":0.2,"reported":0.22,"pre":[{"timestamp":955027800,"date":"2000-04-06","index":3556,"close":43,"high":44,"low":42.63,"open":43.94,"volume":66421400},{"timestamp":955114200,"date":"2000-04-07","index":3557,"close":44.53,"high":44.69,"low":42.5,"open":43.5,"volume":82613600},{"timestamp":955373400,"date":"2000-04-10","index":3558,"close":43.03,"high":44.31,"low":43,"open":44.31,"volume":60685400},{"timestamp":955459800,"date":"2000-04-11","index":3559,"close":41.94,"high":43.03,"low":41.75,"open":42.56,"volume":71961800},{"timestamp":955546200,"date":"2000-04-12","index":3560,"close":39.69,"high":41.13,"low":39.38,"open":41.06,"volume":153003800},{"timestamp":955632600,"date":"2000-04-13","index":3561,"close":39.63,"high":41.13,"low":39.5,"open":40.44,"volume":94316200},{"timestamp":955719000,"date":"2000-04-14","index":3562,"close":37.06,"high":39.75,"low":36.63,"open":39.56,"volume":151217800},{"timestamp":955978200,"date":"2000-04-17","index":3563,"close":37.94,"high":38,"low":36.5,"open":37.13,"volume":119772200},{"timestamp":956064600,"date":"2000-04-18","index":3564,"close":40.28,"high":40.97,"low":37.94,"open":38.25,"volume":91794600},{"timestamp":956151000,"date":"2000-04-19","index":3565,"close":39.34,"high":40.75,"low":39.06,"open":40.72,"volume":53715400},{"timestamp":956237400,"date":"2000-04-20","index":3566,"close":39.47,"high":39.94,"low":38.75,"open":39.31,"volume":52387400}],"post":[{"timestamp":956583000,"date":"2000-04-24","index":3567,"close":33.31,"high":34,"low":32.5,"open":33.63,"volume":313645800},{"timestamp":956669400,"date":"2000-04-25","index":3568,"close":34.69,"high":34.75,"low":33.81,"open":34.38,"volume":159517400},{"timestamp":956755800,"date":"2000-04-26","index":3569,"close":34,"high":35.56,"low":33.69,"open":35,"volume":107091200},{"timestamp":956842200,"date":"2000-04-27","index":3570,"close":34.91,"high":34.97,"low":33.69,"open":33.72,"volume":77669800},{"timestamp":956928600,"date":"2000-04-28","index":3571,"close":34.88,"high":35.5,"low":34.13,"open":35.38,"volume":78082600},{"timestamp":957187800,"date":"2000-05-01","index":3572,"close":36.72,"high":37,"low":35.84,"open":36.44,"volume":107811000},{"timestamp":957274200,"date":"2000-05-02","index":3573,"close":34.94,"high":36.75,"low":34.75,"open":36.41,"volume":97716200},{"timestamp":957360600,"date":"2000-05-03","index":3574,"close":35.28,"high":35.41,"low":34.41,"open":35.19,"volume":55354800},{"timestamp":957447000,"date":"2000-05-04","index":3575,"close":35.22,"high":35.63,"low":34.66,"open":35.16,"volume":43317200},{"timestamp":957533400,"date":"2000-05-05","index":3576,"close":35.56,"high":35.91,"low":34.94,"open":35.13,"volume":36402200},{"timestamp":957792600,"date":"2000-05-08","index":3577,"close":34.91,"high":35.69,"low":34.84,"open":35.47,"volume":36187600}]},{"date":"2000-01-18","estimated":0.21,"reported":0.24,"pre":[{"timestamp":946909800,"date":"2000-01-03","index":3490,"close":58.28,"high":59.31,"low":56,"open":58.69,"volume":53228400},{"timestamp":946996200,"date":"2000-01-04","index":3491,"close":56.31,"high":58.56,"low":56.13,"open":56.78,"volume":54119000},{"timestamp":947082600,"date":"2000-01-05","index":3492,"close":56.91,"high":58.19,"low":54.69,"open":55.56,"volume":64059600},{"timestamp":947169000,"date":"2000-01-06","index":3493,"close":55,"high":56.94,"low":54.19,"open":56.09,"volume":54976600},{"timestamp":947255400,"date":"2000-01-07","index":3494,"close":55.72,"high":56.13,"low":53.66,"open":54.31,"volume":62013600},{"timestamp":947514600,"date":"2000-01-10","index":3495,"close":56.13,"high":56.84,"low":55.69,"open":56.72,"volume":44963600},{"timestamp":947601000,"date":"2000-01-11","index":3496,"close":54.69,"high":57.13,"low":54.34,"open":55.75,"volume":46743600},{"timestamp":947687400,"date":"2000-01-12","index":3497,"close":52.91,"high":54.44,"low":52.22,"open":54.25,"volume":66532400},{"timestamp":947773800,"date":"2000-01-13","index":3498,"close":53.91,"high":54.31,"low":50.75,"open":52.19,"volume":83144000},{"timestamp":947860200,"date":"2000-01-14","index":3499,"close":56.13,"high":56.97,"low":52.88,"open":53.59,"volume":73416400},{"timestamp":948205800,"date":"2000-01-18","index":3500,"close":57.66,"high":58.25,"low":55.88,"open":55.91,"volume":81483600}],"post":[{"timestamp":948292200,"date":"2000-01-19","index":3501,"close":53.5,"high":55.75,"low":53,"open":55.25,"volume":97568200},{"timestamp":948378600,"date":"2000-01-20","index":3502,"close":53,"high":54.84,"low":52.94,"open":53.53,"volume":56349800},{"timestamp":948465000,"date":"2000-01-21","index":3503,"close":51.88,"high":53.63,"low":51.63,"open":53.5,"volume":68416200},{"timestamp":948724200,"date":"2000-01-24","index":3504,"close":50.63,"high":52.84,"low":50.41,"open":51.9,"volume":63597600},{"timestamp":948810600,"date":"2000-01-25","index":3505,"close":51.41,"high":51.94,"low":49.78,"open":50.5,"volume":59823200},{"timestamp":948897000,"date":"2000-01-26","index":3506,"close":49.69,"high":51.75,"low":49.56,"open":51.22,"volume":49365000},{"timestamp":948983400,"date":"2000-01-27","index":3507,"close":49.38,"high":50.59,"low":48.63,"open":49.95,"volume":63654800},{"timestamp":949069800,"date":"2000-01-28","index":3508,"close":49.13,"high":50.13,"low":48.63,"open":49.06,"volume":58225400},{"timestamp":949329000,"date":"2000-01-31","index":3509,"close":48.94,"high":49.09,"low":47.44,"open":48.81,"volume":73194200},{"timestamp":949415400,"date":"2000-02-01","index":3510,"close":51.47,"high":51.63,"low":48.84,"open":49.25,"volume":70196600},{"timestamp":949501800,"date":"2000-02-02","index":3511,"close":50.41,"high":51.97,"low":50.25,"open":51.22,"volume":49915600}]}] diff --git a/data/MSFT_partial.json b/data/MSFT_partial.json index 6ee6a988e..d391131c0 100644 --- a/data/MSFT_partial.json +++ b/data/MSFT_partial.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":2.49,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":2.65,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":2.55,"reported":2.69,"pre":[{"timestamp":1689082200,"date":"2023-07-11","index":9406,"close":332.47,"high":332.86,"low":327,"open":331.06,"volume":26698200},{"timestamp":1689168600,"date":"2023-07-12","index":9407,"close":337.2,"high":341.65,"low":335.67,"open":336.6,"volume":29995300},{"timestamp":1689255000,"date":"2023-07-13","index":9408,"close":342.66,"high":343.74,"low":339.02,"open":339.56,"volume":20567200},{"timestamp":1689341400,"date":"2023-07-14","index":9409,"close":345.24,"high":351.43,"low":344.31,"open":347.59,"volume":28302200},{"timestamp":1689600600,"date":"2023-07-17","index":9410,"close":345.73,"high":346.99,"low":342.2,"open":345.68,"volume":20363900},{"timestamp":1689687000,"date":"2023-07-18","index":9411,"close":359.49,"high":366.78,"low":342.17,"open":345.83,"volume":64872700},{"timestamp":1689773400,"date":"2023-07-19","index":9412,"close":355.08,"high":362.46,"low":352.44,"open":361.75,"volume":39732900},{"timestamp":1689859800,"date":"2023-07-20","index":9413,"close":346.87,"high":357.97,"low":345.37,"open":353.57,"volume":33778400},{"timestamp":1689946200,"date":"2023-07-21","index":9414,"close":343.77,"high":350.3,"low":339.83,"open":349.15,"volume":69368900},{"timestamp":1690205400,"date":"2023-07-24","index":9415,"close":345.11,"high":346.92,"low":342.31,"open":345.85,"volume":26678100},{"timestamp":1690291800,"date":"2023-07-25","index":9416,"close":350.98,"high":351.89,"low":345.07,"open":347.11,"volume":41637700}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":9417,"close":337.77,"high":344.67,"low":333.11,"open":341.44,"volume":58383700},{"timestamp":1690464600,"date":"2023-07-27","index":9418,"close":330.72,"high":341.33,"low":329.05,"open":340.48,"volume":39635300},{"timestamp":1690551000,"date":"2023-07-28","index":9419,"close":338.37,"high":340.01,"low":333.17,"open":333.67,"volume":28484900},{"timestamp":1690810200,"date":"2023-07-31","index":9420,"close":335.92,"high":337.7,"low":333.36,"open":336.92,"volume":25446000},{"timestamp":1690896600,"date":"2023-08-01","index":9421,"close":336.34,"high":338.54,"low":333.7,"open":335.19,"volume":18311900},{"timestamp":1690983000,"date":"2023-08-02","index":9422,"close":327.5,"high":333.63,"low":326.36,"open":333.63,"volume":27761300},{"timestamp":1691069400,"date":"2023-08-03","index":9423,"close":326.66,"high":329.88,"low":325.95,"open":326,"volume":18253700},{"timestamp":1691155800,"date":"2023-08-04","index":9424,"close":327.78,"high":335.14,"low":327.24,"open":331.88,"volume":23727700},{"timestamp":1691415000,"date":"2023-08-07","index":9425,"close":330.11,"high":331.11,"low":327.52,"open":328.37,"volume":17741500},{"timestamp":1691501400,"date":"2023-08-08","index":9426,"close":326.05,"high":328.75,"low":323,"open":326.96,"volume":22327600},{"timestamp":1691587800,"date":"2023-08-09","index":9427,"close":322.23,"high":327.11,"low":321.05,"open":326.47,"volume":22373300}]},{"date":"2023-04-25","estimated":2.23,"reported":2.45,"pre":[{"timestamp":1681219800,"date":"2023-04-11","index":9344,"close":282.83,"high":285.98,"low":281.64,"open":285.75,"volume":27276600},{"timestamp":1681306200,"date":"2023-04-12","index":9345,"close":283.49,"high":287.01,"low":281.96,"open":284.79,"volume":27403400},{"timestamp":1681392600,"date":"2023-04-13","index":9346,"close":289.84,"high":289.9,"low":283.17,"open":283.59,"volume":24222700},{"timestamp":1681479000,"date":"2023-04-14","index":9347,"close":286.14,"high":288.48,"low":283.69,"open":287,"volume":20987900},{"timestamp":1681738200,"date":"2023-04-17","index":9348,"close":288.8,"high":291.6,"low":286.16,"open":289.93,"volume":23836200},{"timestamp":1681824600,"date":"2023-04-18","index":9349,"close":288.37,"high":291.76,"low":287.01,"open":291.57,"volume":20161800},{"timestamp":1681911000,"date":"2023-04-19","index":9350,"close":288.45,"high":289.05,"low":284.54,"open":285.99,"volume":17150300},{"timestamp":1681997400,"date":"2023-04-20","index":9351,"close":286.11,"high":289.03,"low":285.08,"open":285.25,"volume":23244400},{"timestamp":1682083800,"date":"2023-04-21","index":9352,"close":285.76,"high":286.27,"low":283.06,"open":285.01,"volume":21676400},{"timestamp":1682343000,"date":"2023-04-24","index":9353,"close":281.77,"high":284.95,"low":278.72,"open":282.09,"volume":26611000},{"timestamp":1682429400,"date":"2023-04-25","index":9354,"close":275.42,"high":281.6,"low":275.37,"open":279.51,"volume":45772200}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":9355,"close":295.37,"high":299.57,"low":292.73,"open":296.7,"volume":64599200},{"timestamp":1682602200,"date":"2023-04-27","index":9356,"close":304.83,"high":305.2,"low":295.25,"open":295.97,"volume":46462600},{"timestamp":1682688600,"date":"2023-04-28","index":9357,"close":307.26,"high":308.93,"low":303.31,"open":304.01,"volume":36446700},{"timestamp":1682947800,"date":"2023-05-01","index":9358,"close":305.56,"high":308.6,"low":305.15,"open":306.97,"volume":21294100},{"timestamp":1683034200,"date":"2023-05-02","index":9359,"close":305.41,"high":309.18,"low":303.91,"open":307.76,"volume":26404400},{"timestamp":1683120600,"date":"2023-05-03","index":9360,"close":304.4,"high":308.61,"low":304.09,"open":306.62,"volume":22360800},{"timestamp":1683207000,"date":"2023-05-04","index":9361,"close":305.41,"high":307.76,"low":303.4,"open":306.24,"volume":22519900},{"timestamp":1683293400,"date":"2023-05-05","index":9362,"close":310.65,"high":311.97,"low":304.27,"open":305.72,"volume":28181200},{"timestamp":1683552600,"date":"2023-05-08","index":9363,"close":308.65,"high":310.2,"low":306.09,"open":310.13,"volume":21318600},{"timestamp":1683639000,"date":"2023-05-09","index":9364,"close":307,"high":310.04,"low":306.31,"open":308,"volume":21340800},{"timestamp":1683725400,"date":"2023-05-10","index":9365,"close":312.31,"high":313,"low":307.67,"open":308.62,"volume":30078000}]},{"date":"2023-01-24","estimated":2.29,"reported":2.32,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":9281,"close":227.12,"high":231.24,"low":226.41,"open":226.45,"volume":27369800},{"timestamp":1673361000,"date":"2023-01-10","index":9282,"close":228.85,"high":231.31,"low":227.33,"open":227.76,"volume":27033900},{"timestamp":1673447400,"date":"2023-01-11","index":9283,"close":235.77,"high":235.95,"low":231.11,"open":231.29,"volume":28669300},{"timestamp":1673533800,"date":"2023-01-12","index":9284,"close":238.51,"high":239.9,"low":233.56,"open":235.26,"volume":27269500},{"timestamp":1673620200,"date":"2023-01-13","index":9285,"close":239.23,"high":239.37,"low":234.92,"open":237,"volume":21333300},{"timestamp":1673965800,"date":"2023-01-17","index":9286,"close":240.35,"high":240.91,"low":237.09,"open":237.97,"volume":29831300},{"timestamp":1674052200,"date":"2023-01-18","index":9287,"close":235.81,"high":242.38,"low":235.52,"open":241.57,"volume":30028700},{"timestamp":1674138600,"date":"2023-01-19","index":9288,"close":231.93,"high":235.52,"low":230.68,"open":233.78,"volume":28623000},{"timestamp":1674225000,"date":"2023-01-20","index":9289,"close":240.22,"high":240.74,"low":234.51,"open":234.86,"volume":35389800},{"timestamp":1674484200,"date":"2023-01-23","index":9290,"close":242.58,"high":245.17,"low":239.65,"open":241.1,"volume":31934000},{"timestamp":1674570600,"date":"2023-01-24","index":9291,"close":242.04,"high":243.95,"low":240.44,"open":242.5,"volume":40234400}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":9292,"close":240.61,"high":243.3,"low":230.9,"open":234.48,"volume":66526600},{"timestamp":1674743400,"date":"2023-01-26","index":9293,"close":248,"high":248.31,"low":242,"open":243.65,"volume":33454500},{"timestamp":1674829800,"date":"2023-01-27","index":9294,"close":248.16,"high":249.83,"low":246.83,"open":248.99,"volume":26498900},{"timestamp":1675089000,"date":"2023-01-30","index":9295,"close":242.71,"high":245.6,"low":242.2,"open":244.51,"volume":25867400},{"timestamp":1675175400,"date":"2023-01-31","index":9296,"close":247.81,"high":247.95,"low":242.95,"open":243.45,"volume":26541100},{"timestamp":1675261800,"date":"2023-02-01","index":9297,"close":252.75,"high":255.18,"low":245.47,"open":248,"volume":31259900},{"timestamp":1675348200,"date":"2023-02-02","index":9298,"close":264.6,"high":264.69,"low":257.25,"open":258.82,"volume":39940400},{"timestamp":1675434600,"date":"2023-02-03","index":9299,"close":258.35,"high":264.2,"low":257.1,"open":259.54,"volume":29077300},{"timestamp":1675693800,"date":"2023-02-06","index":9300,"close":256.77,"high":258.3,"low":254.78,"open":257.44,"volume":22518000},{"timestamp":1675780200,"date":"2023-02-07","index":9301,"close":267.56,"high":268.77,"low":260.08,"open":260.53,"volume":50841400},{"timestamp":1675866600,"date":"2023-02-08","index":9302,"close":266.73,"high":276.76,"low":266.21,"open":273.2,"volume":54686000}]},{"date":"2022-10-25","estimated":2.3,"reported":2.35,"pre":[{"timestamp":1665495000,"date":"2022-10-11","index":9220,"close":225.41,"high":229.06,"low":224.11,"open":227.62,"volume":30474000},{"timestamp":1665581400,"date":"2022-10-12","index":9221,"close":225.75,"high":227.86,"low":223.96,"open":225.4,"volume":21903900},{"timestamp":1665667800,"date":"2022-10-13","index":9222,"close":234.24,"high":236.1,"low":219.13,"open":219.85,"volume":42551800},{"timestamp":1665754200,"date":"2022-10-14","index":9223,"close":228.56,"high":237.24,"low":228.34,"open":235.54,"volume":30198600},{"timestamp":1666013400,"date":"2022-10-17","index":9224,"close":237.53,"high":238.96,"low":235.14,"open":235.82,"volume":28142300},{"timestamp":1666099800,"date":"2022-10-18","index":9225,"close":238.5,"high":243.93,"low":235.37,"open":243.24,"volume":26329600},{"timestamp":1666186200,"date":"2022-10-19","index":9226,"close":236.48,"high":239.61,"low":234.29,"open":237.04,"volume":19985700},{"timestamp":1666272600,"date":"2022-10-20","index":9227,"close":236.15,"high":241.31,"low":234.87,"open":235.77,"volume":21811000},{"timestamp":1666359000,"date":"2022-10-21","index":9228,"close":242.12,"high":243,"low":234.5,"open":234.74,"volume":26299700},{"timestamp":1666618200,"date":"2022-10-24","index":9229,"close":247.25,"high":247.84,"low":241.3,"open":243.76,"volume":24911200},{"timestamp":1666704600,"date":"2022-10-25","index":9230,"close":250.66,"high":251.04,"low":245.83,"open":247.26,"volume":34775500}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":9231,"close":231.32,"high":238.3,"low":230.06,"open":231.17,"volume":82543200},{"timestamp":1666877400,"date":"2022-10-27","index":9232,"close":226.75,"high":233.69,"low":225.78,"open":231.04,"volume":40424600},{"timestamp":1666963800,"date":"2022-10-28","index":9233,"close":235.87,"high":236.6,"low":226.05,"open":226.24,"volume":40647700},{"timestamp":1667223000,"date":"2022-10-31","index":9234,"close":232.13,"high":234.92,"low":231.15,"open":233.76,"volume":28357300},{"timestamp":1667309400,"date":"2022-11-01","index":9235,"close":228.17,"high":235.74,"low":227.33,"open":234.6,"volume":30592300},{"timestamp":1667395800,"date":"2022-11-02","index":9236,"close":220.1,"high":231.3,"low":220.04,"open":229.46,"volume":38407000},{"timestamp":1667482200,"date":"2022-11-03","index":9237,"close":214.25,"high":220.41,"low":213.98,"open":220.09,"volume":36633900},{"timestamp":1667568600,"date":"2022-11-04","index":9238,"close":221.39,"high":221.59,"low":213.43,"open":217.55,"volume":36789100},{"timestamp":1667831400,"date":"2022-11-07","index":9239,"close":227.87,"high":228.41,"low":221.28,"open":221.99,"volume":33498000},{"timestamp":1667917800,"date":"2022-11-08","index":9240,"close":228.87,"high":231.65,"low":225.84,"open":228.7,"volume":28192500},{"timestamp":1668004200,"date":"2022-11-09","index":9241,"close":224.51,"high":228.63,"low":224.33,"open":227.37,"volume":27852900}]},{"date":"2022-07-26","estimated":2.29,"reported":2.23,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":9156,"close":253.67,"high":265.94,"low":252.04,"open":265.88,"volume":35868500},{"timestamp":1657719000,"date":"2022-07-13","index":9157,"close":252.72,"high":253.55,"low":248.11,"open":250.19,"volume":29497400},{"timestamp":1657805400,"date":"2022-07-14","index":9158,"close":254.08,"high":255.14,"low":245.94,"open":250.57,"volume":25102800},{"timestamp":1657891800,"date":"2022-07-15","index":9159,"close":256.72,"high":260.37,"low":254.77,"open":255.72,"volume":29774100},{"timestamp":1658151000,"date":"2022-07-18","index":9160,"close":254.25,"high":260.84,"low":253.3,"open":259.75,"volume":20975000},{"timestamp":1658237400,"date":"2022-07-19","index":9161,"close":259.53,"high":259.72,"low":253.68,"open":257.58,"volume":25012600},{"timestamp":1658323800,"date":"2022-07-20","index":9162,"close":262.27,"high":264.87,"low":258.91,"open":259.9,"volume":22788300},{"timestamp":1658410200,"date":"2022-07-21","index":9163,"close":264.84,"high":264.89,"low":257.03,"open":259.79,"volume":22404700},{"timestamp":1658496600,"date":"2022-07-22","index":9164,"close":260.36,"high":265.33,"low":259.07,"open":265.24,"volume":21881300},{"timestamp":1658755800,"date":"2022-07-25","index":9165,"close":258.83,"high":261.5,"low":256.81,"open":261,"volume":21056000},{"timestamp":1658842200,"date":"2022-07-26","index":9166,"close":251.9,"high":259.88,"low":249.57,"open":259.86,"volume":39348000}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":9167,"close":268.74,"high":270.05,"low":258.85,"open":261.16,"volume":45994000},{"timestamp":1659015000,"date":"2022-07-28","index":9168,"close":276.41,"high":277.84,"low":267.87,"open":269.75,"volume":33459300},{"timestamp":1659101400,"date":"2022-07-29","index":9169,"close":280.74,"high":282,"low":276.63,"open":277.7,"volume":32152800},{"timestamp":1659360600,"date":"2022-08-01","index":9170,"close":278.01,"high":281.28,"low":275.84,"open":277.82,"volume":21539600},{"timestamp":1659447000,"date":"2022-08-02","index":9171,"close":274.82,"high":277.89,"low":272.38,"open":276,"volume":22754200},{"timestamp":1659533400,"date":"2022-08-03","index":9172,"close":282.47,"high":283.5,"low":276.61,"open":276.76,"volume":23518900},{"timestamp":1659619800,"date":"2022-08-04","index":9173,"close":283.65,"high":283.8,"low":280.17,"open":281.8,"volume":18098700},{"timestamp":1659706200,"date":"2022-08-05","index":9174,"close":282.91,"high":283.65,"low":278.68,"open":279.15,"volume":16774600},{"timestamp":1659965400,"date":"2022-08-08","index":9175,"close":280.32,"high":285.92,"low":279.32,"open":284.05,"volume":18739200},{"timestamp":1660051800,"date":"2022-08-09","index":9176,"close":282.3,"high":283.08,"low":277.61,"open":279.64,"volume":23405200},{"timestamp":1660138200,"date":"2022-08-10","index":9177,"close":289.16,"high":289.81,"low":286.94,"open":288.17,"volume":24687800}]},{"date":"2022-04-26","estimated":2.19,"reported":2.22,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":9094,"close":285.26,"high":292.61,"low":285,"open":291.79,"volume":34569300},{"timestamp":1649770200,"date":"2022-04-12","index":9095,"close":282.06,"high":290.74,"low":280.49,"open":289.24,"volume":30966700},{"timestamp":1649856600,"date":"2022-04-13","index":9096,"close":287.62,"high":288.58,"low":281.3,"open":282.73,"volume":21907200},{"timestamp":1649943000,"date":"2022-04-14","index":9097,"close":279.83,"high":288.31,"low":279.32,"open":288.09,"volume":28221600},{"timestamp":1650288600,"date":"2022-04-18","index":9098,"close":280.52,"high":282.46,"low":278.34,"open":278.91,"volume":20778000},{"timestamp":1650375000,"date":"2022-04-19","index":9099,"close":285.3,"high":286.17,"low":278.41,"open":279.38,"volume":22297700},{"timestamp":1650461400,"date":"2022-04-20","index":9100,"close":286.36,"high":289.7,"low":285.37,"open":289.4,"volume":22906700},{"timestamp":1650547800,"date":"2022-04-21","index":9101,"close":280.81,"high":293.3,"low":280.06,"open":288.58,"volume":29454600},{"timestamp":1650634200,"date":"2022-04-22","index":9102,"close":274.03,"high":283.2,"low":273.38,"open":281.68,"volume":29405800},{"timestamp":1650893400,"date":"2022-04-25","index":9103,"close":280.72,"high":281.11,"low":270.77,"open":273.29,"volume":35678900},{"timestamp":1650979800,"date":"2022-04-26","index":9104,"close":270.22,"high":278.36,"low":270,"open":277.5,"volume":46518400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":9105,"close":283.22,"high":290.97,"low":279.16,"open":282.1,"volume":63477700},{"timestamp":1651152600,"date":"2022-04-28","index":9106,"close":289.63,"high":290.98,"low":281.46,"open":285.19,"volume":33646600},{"timestamp":1651239000,"date":"2022-04-29","index":9107,"close":277.52,"high":289.88,"low":276.5,"open":288.61,"volume":37073900},{"timestamp":1651498200,"date":"2022-05-02","index":9108,"close":284.47,"high":284.94,"low":276.22,"open":277.71,"volume":35151100},{"timestamp":1651584600,"date":"2022-05-03","index":9109,"close":281.78,"high":284.13,"low":280.15,"open":283.96,"volume":25978600},{"timestamp":1651671000,"date":"2022-05-04","index":9110,"close":289.98,"high":290.88,"low":276.73,"open":282.59,"volume":33599300},{"timestamp":1651757400,"date":"2022-05-05","index":9111,"close":277.35,"high":286.35,"low":274.34,"open":285.54,"volume":43260400},{"timestamp":1651843800,"date":"2022-05-06","index":9112,"close":274.73,"high":279.25,"low":271.27,"open":274.81,"volume":37780300},{"timestamp":1652103000,"date":"2022-05-09","index":9113,"close":264.58,"high":272.36,"low":263.32,"open":270.06,"volume":47726000},{"timestamp":1652189400,"date":"2022-05-10","index":9114,"close":269.5,"high":273.75,"low":265.07,"open":271.69,"volume":39336400},{"timestamp":1652275800,"date":"2022-05-11","index":9115,"close":260.55,"high":271.36,"low":259.3,"open":265.68,"volume":48975900}]},{"date":"2022-01-25","estimated":2.31,"reported":2.48,"pre":[{"timestamp":1641825000,"date":"2022-01-10","index":9031,"close":314.27,"high":314.72,"low":304.69,"open":309.49,"volume":44289500},{"timestamp":1641911400,"date":"2022-01-11","index":9032,"close":314.98,"high":316.61,"low":309.89,"open":313.38,"volume":29386800},{"timestamp":1641997800,"date":"2022-01-12","index":9033,"close":318.27,"high":323.41,"low":317.08,"open":319.67,"volume":34372200},{"timestamp":1642084200,"date":"2022-01-13","index":9034,"close":304.8,"high":320.88,"low":304,"open":320.47,"volume":45366000},{"timestamp":1642170600,"date":"2022-01-14","index":9035,"close":310.2,"high":310.82,"low":303.75,"open":304.25,"volume":39846400},{"timestamp":1642516200,"date":"2022-01-18","index":9036,"close":302.65,"high":309.8,"low":301.74,"open":304.07,"volume":42333200},{"timestamp":1642602600,"date":"2022-01-19","index":9037,"close":303.33,"high":313.91,"low":302.7,"open":306.29,"volume":45933900},{"timestamp":1642689000,"date":"2022-01-20","index":9038,"close":301.6,"high":311.65,"low":301.14,"open":309.07,"volume":35380700},{"timestamp":1642775400,"date":"2022-01-21","index":9039,"close":296.03,"high":304.11,"low":295.61,"open":302.69,"volume":57984400},{"timestamp":1643034600,"date":"2022-01-24","index":9040,"close":296.37,"high":297.11,"low":276.05,"open":292.2,"volume":85731500},{"timestamp":1643121000,"date":"2022-01-25","index":9041,"close":288.49,"high":294.99,"low":285.17,"open":291.52,"volume":72848600}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":9042,"close":296.71,"high":308.5,"low":293.03,"open":307.99,"volume":90428900},{"timestamp":1643293800,"date":"2022-01-27","index":9043,"close":299.84,"high":307.3,"low":297.93,"open":302.66,"volume":53481300},{"timestamp":1643380200,"date":"2022-01-28","index":9044,"close":308.26,"high":308.48,"low":294.45,"open":300.23,"volume":49743700},{"timestamp":1643639400,"date":"2022-01-31","index":9045,"close":310.98,"high":312.38,"low":306.37,"open":308.95,"volume":46444500},{"timestamp":1643725800,"date":"2022-02-01","index":9046,"close":308.76,"high":310.63,"low":305.13,"open":310.41,"volume":40950400},{"timestamp":1643812200,"date":"2022-02-02","index":9047,"close":313.46,"high":315.12,"low":308.88,"open":309.63,"volume":36636000},{"timestamp":1643898600,"date":"2022-02-03","index":9048,"close":301.25,"high":311.23,"low":299.96,"open":309.49,"volume":43730000},{"timestamp":1643985000,"date":"2022-02-04","index":9049,"close":305.94,"high":308.8,"low":299.97,"open":300.21,"volume":35096500},{"timestamp":1644244200,"date":"2022-02-07","index":9050,"close":300.95,"high":307.84,"low":299.9,"open":306.17,"volume":28533300},{"timestamp":1644330600,"date":"2022-02-08","index":9051,"close":304.56,"high":305.56,"low":299.95,"open":301.25,"volume":32421200},{"timestamp":1644417000,"date":"2022-02-09","index":9052,"close":311.21,"high":311.93,"low":307.39,"open":309.87,"volume":31284700}]},{"date":"2021-10-26","estimated":2.07,"reported":2.27,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":8969,"close":292.88,"high":295.44,"low":292.35,"open":295.34,"volume":17974100},{"timestamp":1634131800,"date":"2021-10-13","index":8970,"close":296.31,"high":297.28,"low":293.49,"open":294.91,"volume":23416300},{"timestamp":1634218200,"date":"2021-10-14","index":8971,"close":302.75,"high":303.27,"low":297.83,"open":299.21,"volume":27262900},{"timestamp":1634304600,"date":"2021-10-15","index":8972,"close":304.21,"high":304.45,"low":300.52,"open":302.34,"volume":25384800},{"timestamp":1634563800,"date":"2021-10-18","index":8973,"close":307.29,"high":308.21,"low":302.69,"open":303.57,"volume":22729300},{"timestamp":1634650200,"date":"2021-10-19","index":8974,"close":308.23,"high":309.3,"low":307.22,"open":308.35,"volume":17682100},{"timestamp":1634736600,"date":"2021-10-20","index":8975,"close":307.41,"high":309.7,"low":306.11,"open":309.21,"volume":16537100},{"timestamp":1634823000,"date":"2021-10-21","index":8976,"close":310.76,"high":311.02,"low":306.36,"open":307.17,"volume":16918100},{"timestamp":1634909400,"date":"2021-10-22","index":8977,"close":309.16,"high":311.09,"low":307.8,"open":310.4,"volume":17449300},{"timestamp":1635168600,"date":"2021-10-25","index":8978,"close":308.13,"high":309.4,"low":306.46,"open":309.36,"volume":17554500},{"timestamp":1635255000,"date":"2021-10-26","index":8979,"close":310.11,"high":312.4,"low":308.6,"open":311,"volume":28107300}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":8980,"close":323.17,"high":326.1,"low":316,"open":316,"volume":52588700},{"timestamp":1635427800,"date":"2021-10-28","index":8981,"close":324.35,"high":324.87,"low":321.36,"open":324.33,"volume":26297900},{"timestamp":1635514200,"date":"2021-10-29","index":8982,"close":331.62,"high":332,"low":323.9,"open":324.13,"volume":34766000},{"timestamp":1635773400,"date":"2021-11-01","index":8983,"close":329.37,"high":331.49,"low":326.37,"open":331.36,"volume":27073200},{"timestamp":1635859800,"date":"2021-11-02","index":8984,"close":333.13,"high":333.45,"low":330,"open":330.31,"volume":26487100},{"timestamp":1635946200,"date":"2021-11-03","index":8985,"close":334,"high":334.9,"low":330.65,"open":333.9,"volume":21500100},{"timestamp":1636032600,"date":"2021-11-04","index":8986,"close":336.44,"high":336.54,"low":329.51,"open":332.89,"volume":23992200},{"timestamp":1636119000,"date":"2021-11-05","index":8987,"close":336.06,"high":338.79,"low":334.42,"open":338.51,"volume":22570100},{"timestamp":1636381800,"date":"2021-11-08","index":8988,"close":336.99,"high":337.65,"low":334.44,"open":337.3,"volume":20897000},{"timestamp":1636468200,"date":"2021-11-09","index":8989,"close":335.95,"high":338.72,"low":334.53,"open":337.11,"volume":21307400},{"timestamp":1636554600,"date":"2021-11-10","index":8990,"close":330.8,"high":334.63,"low":329.92,"open":334.57,"volume":25500900}]},{"date":"2021-07-27","estimated":1.92,"reported":2.17,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":8905,"close":280.98,"high":282.85,"low":277.39,"open":277.52,"volume":26120100},{"timestamp":1626269400,"date":"2021-07-14","index":8906,"close":282.51,"high":283.66,"low":280.55,"open":282.35,"volume":23113700},{"timestamp":1626355800,"date":"2021-07-15","index":8907,"close":281.03,"high":282.51,"low":279.83,"open":282,"volume":22604200},{"timestamp":1626442200,"date":"2021-07-16","index":8908,"close":280.75,"high":284.1,"low":279.46,"open":282.07,"volume":26186800},{"timestamp":1626701400,"date":"2021-07-19","index":8909,"close":277.01,"high":280.37,"low":274.45,"open":278.93,"volume":32935600},{"timestamp":1626787800,"date":"2021-07-20","index":8910,"close":279.32,"high":280.97,"low":276.26,"open":278.03,"volume":26259700},{"timestamp":1626874200,"date":"2021-07-21","index":8911,"close":281.4,"high":281.52,"low":277.29,"open":278.9,"volume":24364300},{"timestamp":1626960600,"date":"2021-07-22","index":8912,"close":286.14,"high":286.42,"low":283.42,"open":283.84,"volume":23384100},{"timestamp":1627047000,"date":"2021-07-23","index":8913,"close":289.67,"high":289.99,"low":286.5,"open":287.37,"volume":22768100},{"timestamp":1627306200,"date":"2021-07-26","index":8914,"close":289.05,"high":289.69,"low":286.64,"open":289,"volume":23176100},{"timestamp":1627392600,"date":"2021-07-27","index":8915,"close":286.54,"high":289.58,"low":282.95,"open":289.43,"volume":33604100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":8916,"close":286.22,"high":290.15,"low":283.83,"open":288.99,"volume":33566900},{"timestamp":1627565400,"date":"2021-07-29","index":8917,"close":286.5,"high":288.62,"low":286.08,"open":286.24,"volume":18168300},{"timestamp":1627651800,"date":"2021-07-30","index":8918,"close":284.91,"high":286.66,"low":283.91,"open":285.17,"volume":20944800},{"timestamp":1627911000,"date":"2021-08-02","index":8919,"close":284.82,"high":286.77,"low":283.74,"open":286.36,"volume":16267400},{"timestamp":1627997400,"date":"2021-08-03","index":8920,"close":287.12,"high":287.23,"low":284,"open":285.42,"volume":17879000},{"timestamp":1628083800,"date":"2021-08-04","index":8921,"close":286.51,"high":287.59,"low":284.65,"open":286.22,"volume":16191300},{"timestamp":1628170200,"date":"2021-08-05","index":8922,"close":289.52,"high":289.63,"low":286.1,"open":286.88,"volume":13900200},{"timestamp":1628256600,"date":"2021-08-06","index":8923,"close":289.46,"high":289.5,"low":287.62,"open":288.51,"volume":16589300},{"timestamp":1628515800,"date":"2021-08-09","index":8924,"close":288.33,"high":291.55,"low":287.81,"open":289.75,"volume":16117600},{"timestamp":1628602200,"date":"2021-08-10","index":8925,"close":286.44,"high":289.25,"low":285.2,"open":288.8,"volume":18616600},{"timestamp":1628688600,"date":"2021-08-11","index":8926,"close":286.95,"high":288.66,"low":285.86,"open":287.21,"volume":13955900}]},{"date":"2021-04-27","estimated":1.78,"reported":1.95,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":8842,"close":258.49,"high":259.19,"low":256.83,"open":257.26,"volume":23837500},{"timestamp":1618407000,"date":"2021-04-14","index":8843,"close":255.59,"high":258.83,"low":255.16,"open":257.48,"volume":23070900},{"timestamp":1618493400,"date":"2021-04-15","index":8844,"close":259.5,"high":259.93,"low":257.73,"open":257.93,"volume":25627500},{"timestamp":1618579800,"date":"2021-04-16","index":8845,"close":260.74,"high":261,"low":257.6,"open":259.47,"volume":24878600},{"timestamp":1618839000,"date":"2021-04-19","index":8846,"close":258.74,"high":261.48,"low":257.82,"open":260.19,"volume":23209300},{"timestamp":1618925400,"date":"2021-04-20","index":8847,"close":258.26,"high":260.2,"low":256.84,"open":257.82,"volume":19722900},{"timestamp":1619011800,"date":"2021-04-21","index":8848,"close":260.58,"high":260.68,"low":257.25,"open":258.94,"volume":24030400},{"timestamp":1619098200,"date":"2021-04-22","index":8849,"close":257.17,"high":261.78,"low":255.64,"open":260.21,"volume":25606200},{"timestamp":1619184600,"date":"2021-04-23","index":8850,"close":261.15,"high":261.51,"low":257.27,"open":257.88,"volume":21462600},{"timestamp":1619443800,"date":"2021-04-26","index":8851,"close":261.55,"high":262.44,"low":260.17,"open":261.66,"volume":19763300},{"timestamp":1619530200,"date":"2021-04-27","index":8852,"close":261.97,"high":263.19,"low":260.12,"open":261.58,"volume":31014200}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":8853,"close":254.56,"high":256.54,"low":252.95,"open":256.08,"volume":46903100},{"timestamp":1619703000,"date":"2021-04-29","index":8854,"close":252.51,"high":256.1,"low":249,"open":255.46,"volume":40589000},{"timestamp":1619789400,"date":"2021-04-30","index":8855,"close":252.18,"high":253.08,"low":249.6,"open":249.74,"volume":30945100},{"timestamp":1620048600,"date":"2021-05-03","index":8856,"close":251.86,"high":254.35,"low":251.12,"open":253.4,"volume":19626600},{"timestamp":1620135000,"date":"2021-05-04","index":8857,"close":247.79,"high":251.21,"low":245.76,"open":250.97,"volume":32756100},{"timestamp":1620221400,"date":"2021-05-05","index":8858,"close":246.47,"high":249.5,"low":245.82,"open":249.06,"volume":21901300},{"timestamp":1620307800,"date":"2021-05-06","index":8859,"close":249.73,"high":249.86,"low":244.69,"open":246.45,"volume":26491100},{"timestamp":1620394200,"date":"2021-05-07","index":8860,"close":252.46,"high":254.3,"low":251.17,"open":252.15,"volume":27032900},{"timestamp":1620653400,"date":"2021-05-10","index":8861,"close":247.18,"high":251.73,"low":247.12,"open":250.87,"volume":29299900},{"timestamp":1620739800,"date":"2021-05-11","index":8862,"close":246.23,"high":246.6,"low":242.57,"open":244.55,"volume":33641600},{"timestamp":1620826200,"date":"2021-05-12","index":8863,"close":239,"high":244.38,"low":238.07,"open":242.17,"volume":36684400}]},{"date":"2021-01-26","estimated":1.64,"reported":2.03,"pre":[{"timestamp":1610375400,"date":"2021-01-11","index":8779,"close":217.49,"high":218.91,"low":216.73,"open":218.47,"volume":23031300},{"timestamp":1610461800,"date":"2021-01-12","index":8780,"close":214.93,"high":217.1,"low":213.32,"open":216.5,"volume":23249300},{"timestamp":1610548200,"date":"2021-01-13","index":8781,"close":216.34,"high":216.76,"low":213.93,"open":214.02,"volume":20087100},{"timestamp":1610634600,"date":"2021-01-14","index":8782,"close":213.02,"high":217.46,"low":212.74,"open":215.91,"volume":29480800},{"timestamp":1610721000,"date":"2021-01-15","index":8783,"close":212.65,"high":214.51,"low":212.03,"open":213.52,"volume":31746500},{"timestamp":1611066600,"date":"2021-01-19","index":8784,"close":216.44,"high":216.98,"low":212.63,"open":213.75,"volume":30480900},{"timestamp":1611153000,"date":"2021-01-20","index":8785,"close":224.34,"high":225.79,"low":217.29,"open":217.7,"volume":37777300},{"timestamp":1611239400,"date":"2021-01-21","index":8786,"close":224.97,"high":226.3,"low":222.42,"open":224.7,"volume":30709400},{"timestamp":1611325800,"date":"2021-01-22","index":8787,"close":225.95,"high":230.07,"low":225.8,"open":227.08,"volume":30172700},{"timestamp":1611585000,"date":"2021-01-25","index":8788,"close":229.53,"high":229.78,"low":224.22,"open":229.12,"volume":33152100},{"timestamp":1611671400,"date":"2021-01-26","index":8789,"close":232.33,"high":234.18,"low":230.08,"open":231.86,"volume":49169600}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":8790,"close":232.9,"high":240.44,"low":230.14,"open":238,"volume":69870600},{"timestamp":1611844200,"date":"2021-01-28","index":8791,"close":238.93,"high":242.64,"low":235.09,"open":235.61,"volume":49111200},{"timestamp":1611930600,"date":"2021-01-29","index":8792,"close":231.96,"high":238.02,"low":231.35,"open":235.99,"volume":42503100},{"timestamp":1612189800,"date":"2021-02-01","index":8793,"close":239.65,"high":242.5,"low":232.43,"open":235.06,"volume":33314200},{"timestamp":1612276200,"date":"2021-02-02","index":8794,"close":239.51,"high":242.31,"low":238.69,"open":241.3,"volume":25916300},{"timestamp":1612362600,"date":"2021-02-03","index":8795,"close":243,"high":245.09,"low":239.26,"open":239.57,"volume":27158100},{"timestamp":1612449000,"date":"2021-02-04","index":8796,"close":242.01,"high":243.24,"low":240.37,"open":242.66,"volume":25296100},{"timestamp":1612535400,"date":"2021-02-05","index":8797,"close":242.2,"high":243.28,"low":240.42,"open":242.23,"volume":18054800},{"timestamp":1612794600,"date":"2021-02-08","index":8798,"close":242.47,"high":243.68,"low":240.81,"open":243.15,"volume":22211900},{"timestamp":1612881000,"date":"2021-02-09","index":8799,"close":243.77,"high":244.76,"low":241.38,"open":241.87,"volume":23565000},{"timestamp":1612967400,"date":"2021-02-10","index":8800,"close":242.82,"high":245.92,"low":240.89,"open":245,"volume":22186700}]},{"date":"2020-10-27","estimated":1.54,"reported":1.82,"pre":[{"timestamp":1602595800,"date":"2020-10-13","index":8718,"close":222.86,"high":225.21,"low":220.43,"open":222.72,"volume":28950800},{"timestamp":1602682200,"date":"2020-10-14","index":8719,"close":220.86,"high":224.22,"low":219.13,"open":223,"volume":23421700},{"timestamp":1602768600,"date":"2020-10-15","index":8720,"close":219.66,"high":220.36,"low":216.01,"open":217.1,"volume":22733100},{"timestamp":1602855000,"date":"2020-10-16","index":8721,"close":219.66,"high":222.29,"low":219.32,"open":220.15,"volume":26057900},{"timestamp":1603114200,"date":"2020-10-19","index":8722,"close":214.22,"high":222.3,"low":213.72,"open":220.42,"volume":27625800},{"timestamp":1603200600,"date":"2020-10-20","index":8723,"close":214.65,"high":217.37,"low":213.09,"open":215.8,"volume":22753500},{"timestamp":1603287000,"date":"2020-10-21","index":8724,"close":214.8,"high":216.92,"low":213.12,"open":213.12,"volume":22724900},{"timestamp":1603373400,"date":"2020-10-22","index":8725,"close":214.89,"high":216.06,"low":211.7,"open":213.93,"volume":22351500},{"timestamp":1603459800,"date":"2020-10-23","index":8726,"close":216.23,"high":216.28,"low":213.16,"open":215.03,"volume":18879600},{"timestamp":1603719000,"date":"2020-10-26","index":8727,"close":210.08,"high":216.34,"low":208.1,"open":213.85,"volume":37111600},{"timestamp":1603805400,"date":"2020-10-27","index":8728,"close":213.25,"high":214.67,"low":210.33,"open":211.59,"volume":36700300}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":8729,"close":202.68,"high":208.84,"low":202.1,"open":207.67,"volume":51195600},{"timestamp":1603978200,"date":"2020-10-29","index":8730,"close":204.72,"high":207.36,"low":203.37,"open":204.07,"volume":31432600},{"timestamp":1604064600,"date":"2020-10-30","index":8731,"close":202.47,"high":204.29,"low":199.62,"open":203.5,"volume":36953700},{"timestamp":1604327400,"date":"2020-11-02","index":8732,"close":202.33,"high":205.28,"low":200.12,"open":204.29,"volume":30842200},{"timestamp":1604413800,"date":"2020-11-03","index":8733,"close":206.43,"high":208.12,"low":203.12,"open":203.89,"volume":27512000},{"timestamp":1604500200,"date":"2020-11-04","index":8734,"close":216.39,"high":218.32,"low":212.42,"open":214.02,"volume":42311800},{"timestamp":1604586600,"date":"2020-11-05","index":8735,"close":223.29,"high":224.12,"low":221.15,"open":222.04,"volume":36080100},{"timestamp":1604673000,"date":"2020-11-06","index":8736,"close":223.72,"high":224.36,"low":218.03,"open":222.26,"volume":25231900},{"timestamp":1604932200,"date":"2020-11-09","index":8737,"close":218.39,"high":228.12,"low":217.88,"open":224.44,"volume":44395000},{"timestamp":1605018600,"date":"2020-11-10","index":8738,"close":211.01,"high":216.5,"low":209.72,"open":214.5,"volume":44045100},{"timestamp":1605105000,"date":"2020-11-11","index":8739,"close":216.55,"high":218.04,"low":212.2,"open":212.39,"volume":29440800}]},{"date":"2020-07-22","estimated":1.34,"reported":1.46,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":8650,"close":212.83,"high":213.26,"low":208.69,"open":210.07,"volume":33600000},{"timestamp":1594301400,"date":"2020-07-09","index":8651,"close":214.32,"high":216.38,"low":211.47,"open":216.33,"volume":33121700},{"timestamp":1594387800,"date":"2020-07-10","index":8652,"close":213.67,"high":214.08,"low":211.08,"open":213.62,"volume":26177600},{"timestamp":1594647000,"date":"2020-07-13","index":8653,"close":207.07,"high":215.8,"low":206.5,"open":214.48,"volume":38135600},{"timestamp":1594733400,"date":"2020-07-14","index":8654,"close":208.35,"high":208.85,"low":202.03,"open":206.13,"volume":37591800},{"timestamp":1594819800,"date":"2020-07-15","index":8655,"close":208.04,"high":211.33,"low":205.03,"open":209.56,"volume":32179400},{"timestamp":1594906200,"date":"2020-07-16","index":8656,"close":203.92,"high":205.7,"low":202.31,"open":205.4,"volume":29940700},{"timestamp":1594992600,"date":"2020-07-17","index":8657,"close":202.88,"high":205.04,"low":201.39,"open":204.47,"volume":31635300},{"timestamp":1595251800,"date":"2020-07-20","index":8658,"close":211.6,"high":212.3,"low":203.01,"open":205,"volume":36884800},{"timestamp":1595338200,"date":"2020-07-21","index":8659,"close":208.75,"high":213.94,"low":208.03,"open":213.66,"volume":37990400},{"timestamp":1595424600,"date":"2020-07-22","index":8660,"close":211.75,"high":212.3,"low":208.39,"open":209.2,"volume":49605700}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":8661,"close":202.54,"high":210.92,"low":202.15,"open":207.19,"volume":67457000},{"timestamp":1595597400,"date":"2020-07-24","index":8662,"close":201.3,"high":202.86,"low":197.51,"open":200.42,"volume":39827000},{"timestamp":1595856600,"date":"2020-07-27","index":8663,"close":203.85,"high":203.97,"low":200.86,"open":201.47,"volume":30160900},{"timestamp":1595943000,"date":"2020-07-28","index":8664,"close":202.02,"high":204.7,"low":201.74,"open":203.61,"volume":23251400},{"timestamp":1596029400,"date":"2020-07-29","index":8665,"close":204.06,"high":204.65,"low":202.01,"open":202.5,"volume":19632600},{"timestamp":1596115800,"date":"2020-07-30","index":8666,"close":203.9,"high":204.46,"low":199.57,"open":201,"volume":25079600},{"timestamp":1596202200,"date":"2020-07-31","index":8667,"close":205.01,"high":205.1,"low":199.01,"open":204.4,"volume":51044000},{"timestamp":1596461400,"date":"2020-08-03","index":8668,"close":216.54,"high":217.64,"low":210.44,"open":211.52,"volume":78983000},{"timestamp":1596547800,"date":"2020-08-04","index":8669,"close":213.29,"high":214.77,"low":210.31,"open":214.17,"volume":49280100},{"timestamp":1596634200,"date":"2020-08-05","index":8670,"close":212.94,"high":215,"low":211.57,"open":214.9,"volume":28806400},{"timestamp":1596720600,"date":"2020-08-06","index":8671,"close":216.35,"high":216.37,"low":211.55,"open":212.34,"volume":32656800}]},{"date":"2020-04-29","estimated":1.26,"reported":1.4,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":8592,"close":171.88,"high":173.57,"low":169.24,"open":171.2,"volume":40940800},{"timestamp":1587043800,"date":"2020-04-16","index":8593,"close":177.04,"high":177.28,"low":172.9,"open":174.3,"volume":50479600},{"timestamp":1587130200,"date":"2020-04-17","index":8594,"close":178.6,"high":180,"low":175.87,"open":179.5,"volume":52765600},{"timestamp":1587389400,"date":"2020-04-20","index":8595,"close":175.06,"high":178.75,"low":174.99,"open":176.63,"volume":36669600},{"timestamp":1587475800,"date":"2020-04-21","index":8596,"close":167.82,"high":173.67,"low":166.11,"open":173.5,"volume":56203700},{"timestamp":1587562200,"date":"2020-04-22","index":8597,"close":173.52,"high":174,"low":170.82,"open":171.39,"volume":34620200},{"timestamp":1587648600,"date":"2020-04-23","index":8598,"close":171.42,"high":175.06,"low":170.91,"open":174.11,"volume":32790800},{"timestamp":1587735000,"date":"2020-04-24","index":8599,"close":174.55,"high":174.56,"low":170.71,"open":172.06,"volume":34277600},{"timestamp":1587994200,"date":"2020-04-27","index":8600,"close":174.05,"high":176.9,"low":173.3,"open":176.59,"volume":33194400},{"timestamp":1588080600,"date":"2020-04-28","index":8601,"close":169.81,"high":175.67,"low":169.39,"open":175.59,"volume":34392700},{"timestamp":1588167000,"date":"2020-04-29","index":8602,"close":177.43,"high":177.68,"low":171.88,"open":173.22,"volume":51286600}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":8603,"close":179.21,"high":180.4,"low":176.23,"open":180,"volume":53875900},{"timestamp":1588339800,"date":"2020-05-01","index":8604,"close":174.57,"high":178.64,"low":174.01,"open":175.8,"volume":39370500},{"timestamp":1588599000,"date":"2020-05-04","index":8605,"close":178.84,"high":179,"low":173.8,"open":174.49,"volume":30372900},{"timestamp":1588685400,"date":"2020-05-05","index":8606,"close":180.76,"high":183.65,"low":179.9,"open":180.62,"volume":36839200},{"timestamp":1588771800,"date":"2020-05-06","index":8607,"close":182.54,"high":184.2,"low":181.63,"open":182.08,"volume":32139300},{"timestamp":1588858200,"date":"2020-05-07","index":8608,"close":183.6,"high":184.55,"low":182.58,"open":184.17,"volume":28316000},{"timestamp":1588944600,"date":"2020-05-08","index":8609,"close":184.68,"high":185,"low":183.36,"open":184.98,"volume":30877800},{"timestamp":1589203800,"date":"2020-05-11","index":8610,"close":186.74,"high":187.51,"low":182.85,"open":183.15,"volume":30892700},{"timestamp":1589290200,"date":"2020-05-12","index":8611,"close":182.51,"high":187.04,"low":182.3,"open":186.8,"volume":32038200},{"timestamp":1589376600,"date":"2020-05-13","index":8612,"close":179.75,"high":184.05,"low":176.54,"open":182.55,"volume":44711500},{"timestamp":1589463000,"date":"2020-05-14","index":8613,"close":180.53,"high":180.69,"low":175.68,"open":177.54,"volume":41873900}]},{"date":"2020-01-29","estimated":1.32,"reported":1.51,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":8529,"close":162.13,"high":163.6,"low":161.72,"open":163.39,"volume":23477400},{"timestamp":1579098600,"date":"2020-01-15","index":8530,"close":163.18,"high":163.94,"low":162.57,"open":162.62,"volume":21417900},{"timestamp":1579185000,"date":"2020-01-16","index":8531,"close":166.17,"high":166.24,"low":164.03,"open":164.35,"volume":23865400},{"timestamp":1579271400,"date":"2020-01-17","index":8532,"close":167.1,"high":167.47,"low":165.43,"open":167.42,"volume":34371700},{"timestamp":1579617000,"date":"2020-01-21","index":8533,"close":166.5,"high":168.19,"low":166.43,"open":166.68,"volume":29517200},{"timestamp":1579703400,"date":"2020-01-22","index":8534,"close":165.7,"high":167.49,"low":165.68,"open":167.4,"volume":24138800},{"timestamp":1579789800,"date":"2020-01-23","index":8535,"close":166.72,"high":166.8,"low":165.27,"open":166.19,"volume":19680800},{"timestamp":1579876200,"date":"2020-01-24","index":8536,"close":165.04,"high":167.53,"low":164.45,"open":167.51,"volume":24918100},{"timestamp":1580135400,"date":"2020-01-27","index":8537,"close":162.28,"high":163.38,"low":160.2,"open":161.15,"volume":32078100},{"timestamp":1580221800,"date":"2020-01-28","index":8538,"close":165.46,"high":165.76,"low":163.07,"open":163.78,"volume":24899900},{"timestamp":1580308200,"date":"2020-01-29","index":8539,"close":168.04,"high":168.75,"low":165.69,"open":167.84,"volume":34754500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":8540,"close":172.78,"high":174.05,"low":170.79,"open":174.05,"volume":51597500},{"timestamp":1580481000,"date":"2020-01-31","index":8541,"close":170.23,"high":172.4,"low":169.58,"open":172.21,"volume":36142700},{"timestamp":1580740200,"date":"2020-02-03","index":8542,"close":174.38,"high":174.5,"low":170.4,"open":170.43,"volume":30107000},{"timestamp":1580826600,"date":"2020-02-04","index":8543,"close":180.12,"high":180.64,"low":176.31,"open":177.14,"volume":36433300},{"timestamp":1580913000,"date":"2020-02-05","index":8544,"close":179.9,"high":184.2,"low":178.41,"open":184.03,"volume":39186300},{"timestamp":1580999400,"date":"2020-02-06","index":8545,"close":183.63,"high":183.82,"low":180.06,"open":180.97,"volume":27751400},{"timestamp":1581085800,"date":"2020-02-07","index":8546,"close":183.89,"high":185.63,"low":182.48,"open":182.85,"volume":33529100},{"timestamp":1581345000,"date":"2020-02-10","index":8547,"close":188.7,"high":188.84,"low":183.25,"open":183.58,"volume":35844300},{"timestamp":1581431400,"date":"2020-02-11","index":8548,"close":184.44,"high":190.7,"low":183.5,"open":190.65,"volume":53159900},{"timestamp":1581517800,"date":"2020-02-12","index":8549,"close":184.71,"high":185.85,"low":181.85,"open":185.58,"volume":47062900},{"timestamp":1581604200,"date":"2020-02-13","index":8550,"close":183.71,"high":186.23,"low":182.87,"open":183.08,"volume":35295800}]},{"date":"2019-10-23","estimated":1.25,"reported":1.38,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":8463,"close":138.24,"high":138.7,"low":136.97,"open":137.46,"volume":19749900},{"timestamp":1570714200,"date":"2019-10-10","index":8464,"close":139.1,"high":139.67,"low":138.25,"open":138.49,"volume":17654600},{"timestamp":1570800600,"date":"2019-10-11","index":8465,"close":139.68,"high":141.03,"low":139.5,"open":140.12,"volume":25446000},{"timestamp":1571059800,"date":"2019-10-14","index":8466,"close":139.55,"high":140.29,"low":139.52,"open":139.69,"volume":13304300},{"timestamp":1571146200,"date":"2019-10-15","index":8467,"close":141.57,"high":141.79,"low":139.81,"open":140.06,"volume":19695700},{"timestamp":1571232600,"date":"2019-10-16","index":8468,"close":140.41,"high":140.99,"low":139.53,"open":140.79,"volume":20751600},{"timestamp":1571319000,"date":"2019-10-17","index":8469,"close":139.69,"high":141.42,"low":139.02,"open":140.95,"volume":21460600},{"timestamp":1571405400,"date":"2019-10-18","index":8470,"close":137.41,"high":140,"low":136.56,"open":139.76,"volume":32273500},{"timestamp":1571664600,"date":"2019-10-21","index":8471,"close":138.43,"high":138.5,"low":137.01,"open":138.45,"volume":20078200},{"timestamp":1571751000,"date":"2019-10-22","index":8472,"close":136.37,"high":140.01,"low":136.26,"open":138.97,"volume":27431000},{"timestamp":1571837400,"date":"2019-10-23","index":8473,"close":137.24,"high":137.45,"low":135.61,"open":136.88,"volume":29844600}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":8474,"close":139.94,"high":140.42,"low":138.67,"open":139.39,"volume":37029300},{"timestamp":1572010200,"date":"2019-10-25","index":8475,"close":140.73,"high":141.14,"low":139.2,"open":139.34,"volume":25959700},{"timestamp":1572269400,"date":"2019-10-28","index":8476,"close":144.19,"high":145.67,"low":143.51,"open":144.4,"volume":35280100},{"timestamp":1572355800,"date":"2019-10-29","index":8477,"close":142.83,"high":144.5,"low":142.65,"open":144.08,"volume":20589500},{"timestamp":1572442200,"date":"2019-10-30","index":8478,"close":144.61,"high":145,"low":142.79,"open":143.52,"volume":18496600},{"timestamp":1572528600,"date":"2019-10-31","index":8479,"close":143.37,"high":144.93,"low":142.99,"open":144.9,"volume":24605100},{"timestamp":1572615000,"date":"2019-11-01","index":8480,"close":143.72,"high":144.42,"low":142.97,"open":144.26,"volume":33128400},{"timestamp":1572877800,"date":"2019-11-04","index":8481,"close":144.55,"high":145,"low":144.16,"open":144.83,"volume":16912000},{"timestamp":1572964200,"date":"2019-11-05","index":8482,"close":144.46,"high":145.02,"low":143.91,"open":144.97,"volume":18250200},{"timestamp":1573050600,"date":"2019-11-06","index":8483,"close":144.06,"high":144.52,"low":143.2,"open":144.37,"volume":16575800},{"timestamp":1573137000,"date":"2019-11-07","index":8484,"close":144.26,"high":144.88,"low":143.77,"open":143.84,"volume":17786700}]},{"date":"2019-07-18","estimated":1.21,"reported":1.37,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8395,"close":137.46,"high":137.74,"low":136.29,"open":136.8,"volume":13629300},{"timestamp":1562333400,"date":"2019-07-05","index":8396,"close":137.06,"high":137.33,"low":135.72,"open":135.94,"volume":18141100},{"timestamp":1562592600,"date":"2019-07-08","index":8397,"close":136.96,"high":137.1,"low":135.37,"open":136.4,"volume":16779700},{"timestamp":1562679000,"date":"2019-07-09","index":8398,"close":136.46,"high":136.97,"low":135.8,"open":136,"volume":19953100},{"timestamp":1562765400,"date":"2019-07-10","index":8399,"close":137.85,"high":138.58,"low":137.02,"open":137.13,"volume":24204400},{"timestamp":1562851800,"date":"2019-07-11","index":8400,"close":138.4,"high":139.22,"low":137.87,"open":138.2,"volume":22327900},{"timestamp":1562938200,"date":"2019-07-12","index":8401,"close":138.9,"high":139.13,"low":138.01,"open":138.85,"volume":18936800},{"timestamp":1563197400,"date":"2019-07-15","index":8402,"close":138.9,"high":139.54,"low":138.46,"open":139.44,"volume":16651500},{"timestamp":1563283800,"date":"2019-07-16","index":8403,"close":137.08,"high":139.05,"low":136.52,"open":138.96,"volume":22726100},{"timestamp":1563370200,"date":"2019-07-17","index":8404,"close":136.27,"high":137.93,"low":136.22,"open":137.7,"volume":20211000},{"timestamp":1563456600,"date":"2019-07-18","index":8405,"close":136.42,"high":136.62,"low":134.67,"open":135.55,"volume":30381800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8406,"close":136.62,"high":140.67,"low":136.45,"open":140.22,"volume":48992400},{"timestamp":1563802200,"date":"2019-07-22","index":8407,"close":138.43,"high":139.19,"low":137.33,"open":137.41,"volume":25074900},{"timestamp":1563888600,"date":"2019-07-23","index":8408,"close":139.29,"high":139.99,"low":138.03,"open":139.76,"volume":18034600},{"timestamp":1563975000,"date":"2019-07-24","index":8409,"close":140.72,"high":140.74,"low":138.85,"open":138.9,"volume":20738300},{"timestamp":1564061400,"date":"2019-07-25","index":8410,"close":140.19,"high":140.61,"low":139.32,"open":140.43,"volume":18356900},{"timestamp":1564147800,"date":"2019-07-26","index":8411,"close":141.34,"high":141.68,"low":140.3,"open":140.37,"volume":19037600},{"timestamp":1564407000,"date":"2019-07-29","index":8412,"close":141.03,"high":141.51,"low":139.37,"open":141.5,"volume":16605900},{"timestamp":1564493400,"date":"2019-07-30","index":8413,"close":140.35,"high":141.22,"low":139.8,"open":140.14,"volume":16846500},{"timestamp":1564579800,"date":"2019-07-31","index":8414,"close":136.27,"high":140.49,"low":135.08,"open":140.33,"volume":38598800},{"timestamp":1564666200,"date":"2019-08-01","index":8415,"close":138.06,"high":140.94,"low":136.93,"open":137,"volume":40557500},{"timestamp":1564752600,"date":"2019-08-02","index":8416,"close":136.9,"high":138.32,"low":135.26,"open":138.09,"volume":30791600}]},{"date":"2019-04-24","estimated":1,"reported":1.14,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":8336,"close":119.28,"high":119.54,"low":118.58,"open":118.63,"volume":17612000},{"timestamp":1554903000,"date":"2019-04-10","index":8337,"close":120.19,"high":120.35,"low":119.54,"open":119.76,"volume":16477200},{"timestamp":1554989400,"date":"2019-04-11","index":8338,"close":120.33,"high":120.85,"low":119.92,"open":120.54,"volume":14209100},{"timestamp":1555075800,"date":"2019-04-12","index":8339,"close":120.95,"high":120.98,"low":120.37,"open":120.64,"volume":19745100},{"timestamp":1555335000,"date":"2019-04-15","index":8340,"close":121.05,"high":121.58,"low":120.57,"open":120.94,"volume":15792600},{"timestamp":1555421400,"date":"2019-04-16","index":8341,"close":120.77,"high":121.65,"low":120.1,"open":121.64,"volume":14071800},{"timestamp":1555507800,"date":"2019-04-17","index":8342,"close":121.77,"high":121.85,"low":120.54,"open":121.24,"volume":19300900},{"timestamp":1555594200,"date":"2019-04-18","index":8343,"close":123.37,"high":123.52,"low":121.3,"open":122.19,"volume":27991000},{"timestamp":1555939800,"date":"2019-04-22","index":8344,"close":123.76,"high":124,"low":122.57,"open":122.62,"volume":15648700},{"timestamp":1556026200,"date":"2019-04-23","index":8345,"close":125.44,"high":125.58,"low":123.83,"open":124.1,"volume":24025500},{"timestamp":1556112600,"date":"2019-04-24","index":8346,"close":125.01,"high":125.85,"low":124.52,"open":125.79,"volume":31257000}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":8347,"close":129.15,"high":131.37,"low":128.83,"open":130.06,"volume":38033900},{"timestamp":1556285400,"date":"2019-04-26","index":8348,"close":129.89,"high":130.52,"low":129.02,"open":129.7,"volume":23654900},{"timestamp":1556544600,"date":"2019-04-29","index":8349,"close":129.77,"high":130.18,"low":129.35,"open":129.9,"volume":16324200},{"timestamp":1556631000,"date":"2019-04-30","index":8350,"close":130.6,"high":130.7,"low":129.39,"open":129.81,"volume":24166500},{"timestamp":1556717400,"date":"2019-05-01","index":8351,"close":127.88,"high":130.65,"low":127.7,"open":130.53,"volume":26821700},{"timestamp":1556803800,"date":"2019-05-02","index":8352,"close":126.21,"high":128,"low":125.52,"open":127.98,"volume":27350200},{"timestamp":1556890200,"date":"2019-05-03","index":8353,"close":128.9,"high":129.43,"low":127.25,"open":127.36,"volume":24911100},{"timestamp":1557149400,"date":"2019-05-06","index":8354,"close":128.15,"high":128.56,"low":126.11,"open":126.39,"volume":24239800},{"timestamp":1557235800,"date":"2019-05-07","index":8355,"close":125.52,"high":127.18,"low":124.22,"open":126.46,"volume":36017700},{"timestamp":1557322200,"date":"2019-05-08","index":8356,"close":125.51,"high":126.37,"low":124.75,"open":125.44,"volume":28419000},{"timestamp":1557408600,"date":"2019-05-09","index":8357,"close":125.5,"high":125.79,"low":123.57,"open":124.29,"volume":27235800}]},{"date":"2019-01-30","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":8278,"close":105.01,"high":105.05,"low":101.88,"open":102.51,"volume":31587600},{"timestamp":1547649000,"date":"2019-01-16","index":8279,"close":105.38,"high":106.26,"low":104.96,"open":105.26,"volume":29853900},{"timestamp":1547735400,"date":"2019-01-17","index":8280,"close":106.12,"high":106.63,"low":104.76,"open":105,"volume":28393000},{"timestamp":1547821800,"date":"2019-01-18","index":8281,"close":107.71,"high":107.9,"low":105.91,"open":107.46,"volume":37427600},{"timestamp":1548167400,"date":"2019-01-22","index":8282,"close":105.68,"high":107.1,"low":104.86,"open":106.75,"volume":32371300},{"timestamp":1548253800,"date":"2019-01-23","index":8283,"close":106.71,"high":107.04,"low":105.34,"open":106.12,"volume":25874300},{"timestamp":1548340200,"date":"2019-01-24","index":8284,"close":106.2,"high":107,"low":105.34,"open":106.86,"volume":23164800},{"timestamp":1548426600,"date":"2019-01-25","index":8285,"close":107.17,"high":107.88,"low":106.2,"open":107.24,"volume":31225600},{"timestamp":1548685800,"date":"2019-01-28","index":8286,"close":105.08,"high":106.48,"low":104.66,"open":106.26,"volume":29476700},{"timestamp":1548772200,"date":"2019-01-29","index":8287,"close":102.94,"high":104.97,"low":102.17,"open":104.88,"volume":31490500},{"timestamp":1548858600,"date":"2019-01-30","index":8288,"close":106.38,"high":106.38,"low":104.33,"open":104.62,"volume":49471900}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":8289,"close":104.43,"high":105.22,"low":103.18,"open":103.8,"volume":55636400},{"timestamp":1549031400,"date":"2019-02-01","index":8290,"close":102.78,"high":104.1,"low":102.35,"open":103.78,"volume":35535700},{"timestamp":1549290600,"date":"2019-02-04","index":8291,"close":105.74,"high":105.8,"low":102.77,"open":102.87,"volume":31315100},{"timestamp":1549377000,"date":"2019-02-05","index":8292,"close":107.22,"high":107.27,"low":105.96,"open":106.06,"volume":27325400},{"timestamp":1549463400,"date":"2019-02-06","index":8293,"close":106.03,"high":107,"low":105.53,"open":107,"volume":20609800},{"timestamp":1549549800,"date":"2019-02-07","index":8294,"close":105.27,"high":105.59,"low":104.29,"open":105.19,"volume":29760700},{"timestamp":1549636200,"date":"2019-02-08","index":8295,"close":105.67,"high":105.78,"low":104.26,"open":104.39,"volume":21461100},{"timestamp":1549895400,"date":"2019-02-11","index":8296,"close":105.25,"high":106.58,"low":104.97,"open":106.2,"volume":18914100},{"timestamp":1549981800,"date":"2019-02-12","index":8297,"close":106.89,"high":107.14,"low":105.48,"open":106.14,"volume":25056600},{"timestamp":1550068200,"date":"2019-02-13","index":8298,"close":106.81,"high":107.78,"low":106.71,"open":107.5,"volume":18394900},{"timestamp":1550154600,"date":"2019-02-14","index":8299,"close":106.9,"high":107.29,"low":105.66,"open":106.31,"volume":21784700}]},{"date":"2018-10-24","estimated":0.96,"reported":1.14,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":8213,"close":106.16,"high":111.5,"low":105.79,"open":111.24,"volume":61376300},{"timestamp":1539264600,"date":"2018-10-11","index":8214,"close":105.91,"high":108.93,"low":104.2,"open":105.35,"volume":63904300},{"timestamp":1539351000,"date":"2018-10-12","index":8215,"close":109.57,"high":111.24,"low":107.12,"open":109.01,"volume":47742100},{"timestamp":1539610200,"date":"2018-10-15","index":8216,"close":107.6,"high":109.48,"low":106.95,"open":108.91,"volume":32068100},{"timestamp":1539696600,"date":"2018-10-16","index":8217,"close":111,"high":111.41,"low":108.95,"open":109.54,"volume":31610200},{"timestamp":1539783000,"date":"2018-10-17","index":8218,"close":110.71,"high":111.81,"low":109.55,"open":111.68,"volume":26548200},{"timestamp":1539869400,"date":"2018-10-18","index":8219,"close":108.5,"high":110.53,"low":107.83,"open":110.1,"volume":32506200},{"timestamp":1539955800,"date":"2018-10-19","index":8220,"close":108.66,"high":110.86,"low":108.21,"open":108.93,"volume":32785500},{"timestamp":1540215000,"date":"2018-10-22","index":8221,"close":109.63,"high":110.54,"low":108.24,"open":109.32,"volume":26545600},{"timestamp":1540301400,"date":"2018-10-23","index":8222,"close":108.1,"high":108.97,"low":105.11,"open":107.77,"volume":43770400},{"timestamp":1540387800,"date":"2018-10-24","index":8223,"close":102.32,"high":108.49,"low":101.59,"open":108.41,"volume":63897800}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":8224,"close":108.3,"high":109.27,"low":106.15,"open":106.55,"volume":61646800},{"timestamp":1540560600,"date":"2018-10-26","index":8225,"close":106.96,"high":108.75,"low":104.76,"open":105.69,"volume":55523100},{"timestamp":1540819800,"date":"2018-10-29","index":8226,"close":103.85,"high":108.7,"low":101.63,"open":108.11,"volume":55162000},{"timestamp":1540906200,"date":"2018-10-30","index":8227,"close":103.73,"high":104.38,"low":100.11,"open":103.66,"volume":65350900},{"timestamp":1540992600,"date":"2018-10-31","index":8228,"close":106.81,"high":108.14,"low":105.39,"open":105.44,"volume":51062400},{"timestamp":1541079000,"date":"2018-11-01","index":8229,"close":105.92,"high":107.32,"low":105.53,"open":107.05,"volume":33384200},{"timestamp":1541165400,"date":"2018-11-02","index":8230,"close":106.16,"high":107.32,"low":104.98,"open":106.48,"volume":37680200},{"timestamp":1541428200,"date":"2018-11-05","index":8231,"close":107.51,"high":107.74,"low":105.9,"open":106.37,"volume":27922100},{"timestamp":1541514600,"date":"2018-11-06","index":8232,"close":107.72,"high":108.84,"low":106.28,"open":107.38,"volume":24340200},{"timestamp":1541601000,"date":"2018-11-07","index":8233,"close":111.96,"high":112.24,"low":109.4,"open":109.44,"volume":37901700},{"timestamp":1541687400,"date":"2018-11-08","index":8234,"close":111.75,"high":112.21,"low":110.91,"open":111.8,"volume":25644100}]}] diff --git a/data/MU_full.json b/data/MU_full.json index eddfc28d7..7fdf1d4e1 100644 --- a/data/MU_full.json +++ b/data/MU_full.json @@ -1 +1 @@ -[{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.11,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.11,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.11,"reported":null,"pre":[],"post":[]},{"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":"2000-10-04","estimated":0.96,"reported":1.2,"pre":[{"timestamp":969456600,"date":"2000-09-20","index":4120,"close":66.44,"high":69,"low":63.06,"open":65.31,"volume":17728500},{"timestamp":969543000,"date":"2000-09-21","index":4121,"close":55.13,"high":65.81,"low":54,"open":65.5,"volume":10336200},{"timestamp":969629400,"date":"2000-09-22","index":4122,"close":52.75,"high":54.94,"low":50.25,"open":53,"volume":20022400},{"timestamp":969888600,"date":"2000-09-25","index":4123,"close":46.75,"high":54.5,"low":46,"open":53,"volume":18256400},{"timestamp":969975000,"date":"2000-09-26","index":4124,"close":49.63,"high":50.5,"low":47,"open":47.56,"volume":16464700},{"timestamp":970061400,"date":"2000-09-27","index":4125,"close":51.63,"high":54.5,"low":50.25,"open":51.25,"volume":11605500},{"timestamp":970147800,"date":"2000-09-28","index":4126,"close":49.5,"high":53.5,"low":49.06,"open":50.69,"volume":8314000},{"timestamp":970234200,"date":"2000-09-29","index":4127,"close":46,"high":48.44,"low":44.5,"open":48.25,"volume":14602000},{"timestamp":970493400,"date":"2000-10-02","index":4128,"close":42.38,"high":48,"low":41.63,"open":45.5,"volume":10039200},{"timestamp":970579800,"date":"2000-10-03","index":4129,"close":43.06,"high":47,"low":42.75,"open":44,"volume":9093500},{"timestamp":970666200,"date":"2000-10-04","index":4130,"close":46.94,"high":47.5,"low":43.5,"open":44.44,"volume":14082700}],"post":[{"timestamp":970752600,"date":"2000-10-05","index":4131,"close":41,"high":46,"low":39,"open":45.25,"volume":23697400},{"timestamp":970839000,"date":"2000-10-06","index":4132,"close":40.81,"high":42.5,"low":39.75,"open":41.38,"volume":13559300},{"timestamp":971098200,"date":"2000-10-09","index":4133,"close":39.75,"high":41.5,"low":39,"open":41.06,"volume":7040700},{"timestamp":971184600,"date":"2000-10-10","index":4134,"close":36.88,"high":38.88,"low":35.88,"open":38.06,"volume":10099200},{"timestamp":971271000,"date":"2000-10-11","index":4135,"close":37.75,"high":39.5,"low":35.63,"open":36,"volume":12981900},{"timestamp":971357400,"date":"2000-10-12","index":4136,"close":35.56,"high":39.5,"low":35,"open":39.25,"volume":11496200},{"timestamp":971443800,"date":"2000-10-13","index":4137,"close":36.38,"high":37.88,"low":34.75,"open":34.81,"volume":13041000},{"timestamp":971703000,"date":"2000-10-16","index":4138,"close":33.69,"high":36.06,"low":33.19,"open":36,"volume":9950200},{"timestamp":971789400,"date":"2000-10-17","index":4139,"close":29,"high":30.5,"low":28,"open":30.13,"volume":23627900},{"timestamp":971875800,"date":"2000-10-18","index":4140,"close":28.56,"high":31.56,"low":28.13,"open":30,"volume":22839700},{"timestamp":971962200,"date":"2000-10-19","index":4141,"close":34.69,"high":34.75,"low":30.81,"open":31.5,"volume":15844200}]}] +[{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.18,"reported":null,"pre":[],"post":[]},{"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":"2000-10-04","estimated":0.96,"reported":1.2,"pre":[{"timestamp":969456600,"date":"2000-09-20","index":4120,"close":66.44,"high":69,"low":63.06,"open":65.31,"volume":17728500},{"timestamp":969543000,"date":"2000-09-21","index":4121,"close":55.13,"high":65.81,"low":54,"open":65.5,"volume":10336200},{"timestamp":969629400,"date":"2000-09-22","index":4122,"close":52.75,"high":54.94,"low":50.25,"open":53,"volume":20022400},{"timestamp":969888600,"date":"2000-09-25","index":4123,"close":46.75,"high":54.5,"low":46,"open":53,"volume":18256400},{"timestamp":969975000,"date":"2000-09-26","index":4124,"close":49.63,"high":50.5,"low":47,"open":47.56,"volume":16464700},{"timestamp":970061400,"date":"2000-09-27","index":4125,"close":51.63,"high":54.5,"low":50.25,"open":51.25,"volume":11605500},{"timestamp":970147800,"date":"2000-09-28","index":4126,"close":49.5,"high":53.5,"low":49.06,"open":50.69,"volume":8314000},{"timestamp":970234200,"date":"2000-09-29","index":4127,"close":46,"high":48.44,"low":44.5,"open":48.25,"volume":14602000},{"timestamp":970493400,"date":"2000-10-02","index":4128,"close":42.38,"high":48,"low":41.63,"open":45.5,"volume":10039200},{"timestamp":970579800,"date":"2000-10-03","index":4129,"close":43.06,"high":47,"low":42.75,"open":44,"volume":9093500},{"timestamp":970666200,"date":"2000-10-04","index":4130,"close":46.94,"high":47.5,"low":43.5,"open":44.44,"volume":14082700}],"post":[{"timestamp":970752600,"date":"2000-10-05","index":4131,"close":41,"high":46,"low":39,"open":45.25,"volume":23697400},{"timestamp":970839000,"date":"2000-10-06","index":4132,"close":40.81,"high":42.5,"low":39.75,"open":41.38,"volume":13559300},{"timestamp":971098200,"date":"2000-10-09","index":4133,"close":39.75,"high":41.5,"low":39,"open":41.06,"volume":7040700},{"timestamp":971184600,"date":"2000-10-10","index":4134,"close":36.88,"high":38.88,"low":35.88,"open":38.06,"volume":10099200},{"timestamp":971271000,"date":"2000-10-11","index":4135,"close":37.75,"high":39.5,"low":35.63,"open":36,"volume":12981900},{"timestamp":971357400,"date":"2000-10-12","index":4136,"close":35.56,"high":39.5,"low":35,"open":39.25,"volume":11496200},{"timestamp":971443800,"date":"2000-10-13","index":4137,"close":36.38,"high":37.88,"low":34.75,"open":34.81,"volume":13041000},{"timestamp":971703000,"date":"2000-10-16","index":4138,"close":33.69,"high":36.06,"low":33.19,"open":36,"volume":9950200},{"timestamp":971789400,"date":"2000-10-17","index":4139,"close":29,"high":30.5,"low":28,"open":30.13,"volume":23627900},{"timestamp":971875800,"date":"2000-10-18","index":4140,"close":28.56,"high":31.56,"low":28.13,"open":30,"volume":22839700},{"timestamp":971962200,"date":"2000-10-19","index":4141,"close":34.69,"high":34.75,"low":30.81,"open":31.5,"volume":15844200}]}] diff --git a/data/MU_partial.json b/data/MU_partial.json index 8ff3157fa..0587cb7b1 100644 --- a/data/MU_partial.json +++ b/data/MU_partial.json @@ -1 +1 @@ -[{"date":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.11,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.11,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.11,"reported":null,"pre":[],"post":[]},{"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":"2024-06-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.18,"reported":null,"pre":[],"post":[]},{"date":"2023-09-27","estimated":-1.18,"reported":null,"pre":[],"post":[]},{"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}]}] diff --git a/data/NFLX_full.json b/data/NFLX_full.json index 083bcc8d7..b2b122386 100644 --- a/data/NFLX_full.json +++ b/data/NFLX_full.json @@ -1 +1 @@ -[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.29,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.29,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]},{"date":"2018-07-16","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":4054,"close":391.43,"high":401.33,"low":390.55,"open":399.19,"volume":9252500},{"timestamp":1530538200,"date":"2018-07-02","index":4055,"close":398.18,"high":398.38,"low":380,"open":385.45,"volume":8142500},{"timestamp":1530624600,"date":"2018-07-03","index":4056,"close":390.52,"high":399.98,"low":389.5,"open":399.49,"volume":5280300},{"timestamp":1530797400,"date":"2018-07-05","index":4057,"close":398.39,"high":399.24,"low":390.86,"open":393.8,"volume":8448900},{"timestamp":1530883800,"date":"2018-07-06","index":4058,"close":408.25,"high":408.65,"low":395.52,"open":397.45,"volume":8629600},{"timestamp":1531143000,"date":"2018-07-09","index":4059,"close":418.97,"high":419.12,"low":411.1,"open":415.95,"volume":11127500},{"timestamp":1531229400,"date":"2018-07-10","index":4060,"close":415.63,"high":419.44,"low":413.08,"open":417.24,"volume":9382900},{"timestamp":1531315800,"date":"2018-07-11","index":4061,"close":418.65,"high":419.77,"low":410.6,"open":411.34,"volume":9713900},{"timestamp":1531402200,"date":"2018-07-12","index":4062,"close":413.5,"high":416.79,"low":407.8,"open":415.16,"volume":12743300},{"timestamp":1531488600,"date":"2018-07-13","index":4063,"close":395.8,"high":410,"low":395.08,"open":409.19,"volume":15719000},{"timestamp":1531747800,"date":"2018-07-16","index":4064,"close":400.48,"high":403.36,"low":391.75,"open":398.98,"volume":22960000}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":4065,"close":379.48,"high":385,"low":344,"open":346.95,"volume":58410400},{"timestamp":1531920600,"date":"2018-07-18","index":4066,"close":375.13,"high":383.13,"low":372.36,"open":381.24,"volume":21746300},{"timestamp":1532007000,"date":"2018-07-19","index":4067,"close":364.23,"high":375.75,"low":363,"open":371.06,"volume":16878700},{"timestamp":1532093400,"date":"2018-07-20","index":4068,"close":361.05,"high":370.5,"low":360.14,"open":364.92,"volume":15096700},{"timestamp":1532352600,"date":"2018-07-23","index":4069,"close":362.66,"high":363.9,"low":353.6,"open":359.15,"volume":11505200},{"timestamp":1532439000,"date":"2018-07-24","index":4070,"close":357.32,"high":367.4,"low":354.56,"open":366.94,"volume":12851500},{"timestamp":1532525400,"date":"2018-07-25","index":4071,"close":362.87,"high":363.28,"low":355.65,"open":357.57,"volume":8467800},{"timestamp":1532611800,"date":"2018-07-26","index":4072,"close":363.09,"high":365.54,"low":356.63,"open":358.19,"volume":6993700},{"timestamp":1532698200,"date":"2018-07-27","index":4073,"close":355.21,"high":367,"low":351.65,"open":366.85,"volume":8949500},{"timestamp":1532957400,"date":"2018-07-30","index":4074,"close":334.96,"high":352.03,"low":334.02,"open":351.93,"volume":18260700},{"timestamp":1533043800,"date":"2018-07-31","index":4075,"close":337.45,"high":342.5,"low":328,"open":331.51,"volume":14085400}]},{"date":"2018-04-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":3991,"close":280.29,"high":292.87,"low":275.05,"open":291.94,"volume":13405800},{"timestamp":1522762200,"date":"2018-04-03","index":3992,"close":283.67,"high":291.25,"low":278.01,"open":285.45,"volume":12694900},{"timestamp":1522848600,"date":"2018-04-04","index":3993,"close":288.94,"high":290.31,"low":271.22,"open":273.63,"volume":12914000},{"timestamp":1522935000,"date":"2018-04-05","index":3994,"close":293.97,"high":299.16,"low":289.11,"open":293.15,"volume":10655200},{"timestamp":1523021400,"date":"2018-04-06","index":3995,"close":288.85,"high":298.85,"low":285.65,"open":289.1,"volume":11444800},{"timestamp":1523280600,"date":"2018-04-09","index":3996,"close":289.93,"high":299.55,"low":289.12,"open":291.77,"volume":9853600},{"timestamp":1523367000,"date":"2018-04-10","index":3997,"close":298.07,"high":298.95,"low":291.69,"open":297.68,"volume":10660500},{"timestamp":1523453400,"date":"2018-04-11","index":3998,"close":303.67,"high":311.64,"low":301.82,"open":302.88,"volume":14877400},{"timestamp":1523539800,"date":"2018-04-12","index":3999,"close":309.25,"high":311.13,"low":306.75,"open":309.72,"volume":10249400},{"timestamp":1523626200,"date":"2018-04-13","index":4000,"close":311.65,"high":317.49,"low":308.23,"open":317.29,"volume":12046600},{"timestamp":1523885400,"date":"2018-04-16","index":4001,"close":307.78,"high":316.1,"low":304,"open":315.99,"volume":20307900}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":4002,"close":336.06,"high":338.62,"low":323.77,"open":329.66,"volume":33866500},{"timestamp":1524058200,"date":"2018-04-18","index":4003,"close":334.52,"high":338.82,"low":331.1,"open":336.3,"volume":11221100},{"timestamp":1524144600,"date":"2018-04-19","index":4004,"close":332.7,"high":335.31,"low":326.77,"open":332.88,"volume":8438800},{"timestamp":1524231000,"date":"2018-04-20","index":4005,"close":327.77,"high":336.51,"low":326,"open":332.22,"volume":9158700},{"timestamp":1524490200,"date":"2018-04-23","index":4006,"close":318.69,"high":331.22,"low":317.08,"open":329.15,"volume":8968000},{"timestamp":1524576600,"date":"2018-04-24","index":4007,"close":307.02,"high":320.25,"low":302.31,"open":319.22,"volume":13893200},{"timestamp":1524663000,"date":"2018-04-25","index":4008,"close":305.76,"high":309.98,"low":292.62,"open":306.37,"volume":14919700},{"timestamp":1524749400,"date":"2018-04-26","index":4009,"close":313.98,"high":316.63,"low":305.58,"open":310,"volume":9266700},{"timestamp":1524835800,"date":"2018-04-27","index":4010,"close":311.76,"high":317.45,"low":306.5,"open":316.25,"volume":7074400},{"timestamp":1525095000,"date":"2018-04-30","index":4011,"close":312.46,"high":317.88,"low":310.12,"open":311.07,"volume":6088800},{"timestamp":1525181400,"date":"2018-05-01","index":4012,"close":313.3,"high":313.48,"low":306.69,"open":310.36,"volume":6036600}]},{"date":"2018-01-22","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":3933,"close":209.99,"high":210.02,"low":205.59,"open":207.25,"volume":7033200},{"timestamp":1515421800,"date":"2018-01-08","index":3934,"close":212.05,"high":212.5,"low":208.44,"open":210.02,"volume":5580200},{"timestamp":1515508200,"date":"2018-01-09","index":3935,"close":209.31,"high":212.98,"low":208.59,"open":212.11,"volume":6125900},{"timestamp":1515594600,"date":"2018-01-10","index":3936,"close":212.52,"high":213.64,"low":206.91,"open":207.57,"volume":5951500},{"timestamp":1515681000,"date":"2018-01-11","index":3937,"close":217.24,"high":217.75,"low":213.35,"open":214.29,"volume":7659500},{"timestamp":1515767400,"date":"2018-01-12","index":3938,"close":221.23,"high":222.55,"low":216,"open":217.18,"volume":8199400},{"timestamp":1516113000,"date":"2018-01-16","index":3939,"close":221.53,"high":226.07,"low":217.2,"open":224.24,"volume":13516100},{"timestamp":1516199400,"date":"2018-01-17","index":3940,"close":217.5,"high":221.15,"low":216.32,"open":221,"volume":9123100},{"timestamp":1516285800,"date":"2018-01-18","index":3941,"close":220.33,"high":220.58,"low":216.55,"open":220.34,"volume":8225300},{"timestamp":1516372200,"date":"2018-01-19","index":3942,"close":220.46,"high":223.49,"low":218.5,"open":222.75,"volume":10548600},{"timestamp":1516631400,"date":"2018-01-22","index":3943,"close":227.58,"high":227.79,"low":221.2,"open":222,"volume":17703300}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":3944,"close":250.29,"high":257.71,"low":248.02,"open":255.05,"volume":27705300},{"timestamp":1516804200,"date":"2018-01-24","index":3945,"close":261.3,"high":261.71,"low":249.31,"open":250.88,"volume":17352400},{"timestamp":1516890600,"date":"2018-01-25","index":3946,"close":269.7,"high":272.3,"low":260.23,"open":263,"volume":15336400},{"timestamp":1516977000,"date":"2018-01-26","index":3947,"close":274.6,"high":274.6,"low":268.76,"open":271.49,"volume":11021800},{"timestamp":1517236200,"date":"2018-01-29","index":3948,"close":284.59,"high":286.81,"low":273.92,"open":274.2,"volume":17529700},{"timestamp":1517322600,"date":"2018-01-30","index":3949,"close":278.8,"high":282.73,"low":272.7,"open":277,"volume":12482900},{"timestamp":1517409000,"date":"2018-01-31","index":3950,"close":270.3,"high":282.29,"low":269.58,"open":281.94,"volume":11695100},{"timestamp":1517495400,"date":"2018-02-01","index":3951,"close":265.07,"high":271.95,"low":263.38,"open":266.41,"volume":9669000},{"timestamp":1517581800,"date":"2018-02-02","index":3952,"close":267.43,"high":270.62,"low":262.71,"open":263,"volume":9123600},{"timestamp":1517841000,"date":"2018-02-05","index":3953,"close":254.26,"high":267.9,"low":250.03,"open":262,"volume":11896100},{"timestamp":1517927400,"date":"2018-02-06","index":3954,"close":265.72,"high":266.7,"low":245,"open":247.7,"volume":12595800}]},{"date":"2017-10-16","estimated":0.32,"reported":0.29,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":3867,"close":177.01,"high":182.8,"low":176.58,"open":182.11,"volume":7342000},{"timestamp":1507037400,"date":"2017-10-03","index":3868,"close":179.19,"high":179.7,"low":177.55,"open":177.65,"volume":3956900},{"timestamp":1507123800,"date":"2017-10-04","index":3869,"close":184.45,"high":186.7,"low":181.25,"open":181.41,"volume":9235900},{"timestamp":1507210200,"date":"2017-10-05","index":3870,"close":194.39,"high":194.49,"low":184.49,"open":185.65,"volume":19412700},{"timestamp":1507296600,"date":"2017-10-06","index":3871,"close":198.02,"high":198.92,"low":192.05,"open":194.3,"volume":15348400},{"timestamp":1507555800,"date":"2017-10-09","index":3872,"close":196.87,"high":199.4,"low":196.56,"open":199.1,"volume":6971700},{"timestamp":1507642200,"date":"2017-10-10","index":3873,"close":195.08,"high":198.3,"low":192.1,"open":197.85,"volume":6233800},{"timestamp":1507728600,"date":"2017-10-11","index":3874,"close":194.95,"high":196.22,"low":193.81,"open":195.57,"volume":6450200},{"timestamp":1507815000,"date":"2017-10-12","index":3875,"close":195.86,"high":198.62,"low":194.71,"open":196.75,"volume":7753300},{"timestamp":1507901400,"date":"2017-10-13","index":3876,"close":199.49,"high":200.82,"low":197.19,"open":199.7,"volume":12081300},{"timestamp":1508160600,"date":"2017-10-16","index":3877,"close":202.68,"high":202.83,"low":197.86,"open":201.95,"volume":22105400}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":3878,"close":199.48,"high":204.38,"low":197.77,"open":200.11,"volume":23900100},{"timestamp":1508333400,"date":"2017-10-18","index":3879,"close":195.54,"high":200.01,"low":194.25,"open":199.99,"volume":11198900},{"timestamp":1508419800,"date":"2017-10-19","index":3880,"close":195.13,"high":195.25,"low":191.16,"open":193.01,"volume":7034600},{"timestamp":1508506200,"date":"2017-10-20","index":3881,"close":194.16,"high":196.38,"low":193.77,"open":195.9,"volume":5995600},{"timestamp":1508765400,"date":"2017-10-23","index":3882,"close":192.47,"high":194.9,"low":191.03,"open":194.17,"volume":6980000},{"timestamp":1508851800,"date":"2017-10-24","index":3883,"close":196.02,"high":196.74,"low":191.4,"open":192.75,"volume":7069100},{"timestamp":1508938200,"date":"2017-10-25","index":3884,"close":193.77,"high":197.06,"low":193.01,"open":195.38,"volume":5315300},{"timestamp":1509024600,"date":"2017-10-26","index":3885,"close":195.21,"high":197.61,"low":194.08,"open":194.66,"volume":5185800},{"timestamp":1509111000,"date":"2017-10-27","index":3886,"close":199.54,"high":200.65,"low":196.22,"open":197.2,"volume":8128600},{"timestamp":1509370200,"date":"2017-10-30","index":3887,"close":198.37,"high":201.1,"low":197.07,"open":199.62,"volume":5439600},{"timestamp":1509456600,"date":"2017-10-31","index":3888,"close":196.43,"high":198.59,"low":195.22,"open":198.21,"volume":5518600}]},{"date":"2017-07-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":3803,"close":149.41,"high":150.71,"low":148.42,"open":149.76,"volume":5213300},{"timestamp":1499088600,"date":"2017-07-03","index":3804,"close":146.17,"high":150.45,"low":145.8,"open":149.8,"volume":3908200},{"timestamp":1499261400,"date":"2017-07-05","index":3805,"close":147.61,"high":148.26,"low":145.58,"open":146.58,"volume":4627800},{"timestamp":1499347800,"date":"2017-07-06","index":3806,"close":146.25,"high":147.27,"low":144.25,"open":146.13,"volume":5486500},{"timestamp":1499434200,"date":"2017-07-07","index":3807,"close":150.18,"high":150.75,"low":146.65,"open":146.65,"volume":5561300},{"timestamp":1499693400,"date":"2017-07-10","index":3808,"close":152.67,"high":153.23,"low":149.65,"open":150.34,"volume":5360600},{"timestamp":1499779800,"date":"2017-07-11","index":3809,"close":154.33,"high":155.23,"low":151.55,"open":152.37,"volume":4898600},{"timestamp":1499866200,"date":"2017-07-12","index":3810,"close":158.75,"high":158.8,"low":155.77,"open":155.77,"volume":8481800},{"timestamp":1499952600,"date":"2017-07-13","index":3811,"close":158.21,"high":160.13,"low":156.98,"open":158.51,"volume":6700100},{"timestamp":1500039000,"date":"2017-07-14","index":3812,"close":161.12,"high":161.35,"low":157.97,"open":159.3,"volume":5549200},{"timestamp":1500298200,"date":"2017-07-17","index":3813,"close":161.7,"high":163.55,"low":160.02,"open":162.91,"volume":17496700}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":3814,"close":183.6,"high":185,"low":174.24,"open":176.12,"volume":41587400},{"timestamp":1500471000,"date":"2017-07-19","index":3815,"close":183.86,"high":187.17,"low":181.75,"open":182.97,"volume":17344300},{"timestamp":1500557400,"date":"2017-07-20","index":3816,"close":183.6,"high":185.92,"low":182.7,"open":183.84,"volume":7907200},{"timestamp":1500643800,"date":"2017-07-21","index":3817,"close":188.54,"high":191.5,"low":182.71,"open":182.72,"volume":9277400},{"timestamp":1500903000,"date":"2017-07-24","index":3818,"close":187.91,"high":190.25,"low":187.01,"open":188.69,"volume":8797300},{"timestamp":1500989400,"date":"2017-07-25","index":3819,"close":186.97,"high":188.66,"low":185.81,"open":187.79,"volume":5374500},{"timestamp":1501075800,"date":"2017-07-26","index":3820,"close":189.08,"high":189.7,"low":187.51,"open":187.7,"volume":4479300},{"timestamp":1501162200,"date":"2017-07-27","index":3821,"close":182.68,"high":190,"low":179.38,"open":189.89,"volume":11221000},{"timestamp":1501248600,"date":"2017-07-28","index":3822,"close":184.04,"high":185.03,"low":181.18,"open":182,"volume":6201900},{"timestamp":1501507800,"date":"2017-07-31","index":3823,"close":181.66,"high":184.97,"low":180.65,"open":184.26,"volume":4883600},{"timestamp":1501594200,"date":"2017-08-01","index":3824,"close":182.03,"high":184.62,"low":181.43,"open":182.49,"volume":5112700}]},{"date":"2017-04-17","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":3740,"close":147.81,"high":148.23,"low":147.33,"open":148,"volume":3888200},{"timestamp":1491226200,"date":"2017-04-03","index":3741,"close":146.92,"high":148.01,"low":145.74,"open":146.7,"volume":4609300},{"timestamp":1491312600,"date":"2017-04-04","index":3742,"close":145.5,"high":147.09,"low":144.89,"open":146.84,"volume":4368900},{"timestamp":1491399000,"date":"2017-04-05","index":3743,"close":143.62,"high":146.25,"low":143.26,"open":146.19,"volume":4607600},{"timestamp":1491485400,"date":"2017-04-06","index":3744,"close":143.74,"high":144.14,"low":143.01,"open":144,"volume":3312400},{"timestamp":1491571800,"date":"2017-04-07","index":3745,"close":143.11,"high":143.89,"low":142.71,"open":143.79,"volume":3040500},{"timestamp":1491831000,"date":"2017-04-10","index":3746,"close":143.85,"high":144.65,"low":141.21,"open":143.04,"volume":5807400},{"timestamp":1491917400,"date":"2017-04-11","index":3747,"close":144.35,"high":144.54,"low":141.98,"open":144.28,"volume":4621500},{"timestamp":1492003800,"date":"2017-04-12","index":3748,"close":143.83,"high":145.74,"low":143.55,"open":144.85,"volume":4387000},{"timestamp":1492090200,"date":"2017-04-13","index":3749,"close":142.92,"high":144.55,"low":142.76,"open":144.25,"volume":3685800},{"timestamp":1492435800,"date":"2017-04-17","index":3750,"close":147.25,"high":147.32,"low":144.43,"open":144.43,"volume":16364700}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":3751,"close":143.36,"high":147.4,"low":140,"open":147.34,"volume":19671000},{"timestamp":1492608600,"date":"2017-04-19","index":3752,"close":139.76,"high":144,"low":138.66,"open":143.37,"volume":12395100},{"timestamp":1492695000,"date":"2017-04-20","index":3753,"close":141.18,"high":141.8,"low":139.27,"open":140.3,"volume":7248200},{"timestamp":1492781400,"date":"2017-04-21","index":3754,"close":142.87,"high":143.03,"low":140.9,"open":141.39,"volume":6824800},{"timestamp":1493040600,"date":"2017-04-24","index":3755,"close":143.83,"high":144.5,"low":143.4,"open":143.61,"volume":4800900},{"timestamp":1493127000,"date":"2017-04-25","index":3756,"close":152.16,"high":153.52,"low":146.22,"open":147.46,"volume":20674200},{"timestamp":1493213400,"date":"2017-04-26","index":3757,"close":150.17,"high":152.15,"low":148.9,"open":151.53,"volume":9274100},{"timestamp":1493299800,"date":"2017-04-27","index":3758,"close":153.08,"high":153.49,"low":149.3,"open":150.6,"volume":7719400},{"timestamp":1493386200,"date":"2017-04-28","index":3759,"close":152.2,"high":152.97,"low":150.94,"open":152.71,"volume":6366200},{"timestamp":1493645400,"date":"2017-05-01","index":3760,"close":155.35,"high":157.7,"low":151.61,"open":151.91,"volume":9031600},{"timestamp":1493731800,"date":"2017-05-02","index":3761,"close":156.45,"high":156.5,"low":154.61,"open":155.76,"volume":5384800}]},{"date":"2017-01-18","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":3679,"close":127.49,"high":128.19,"low":124.31,"open":124.96,"volume":9437900},{"timestamp":1483540200,"date":"2017-01-04","index":3680,"close":129.41,"high":130.17,"low":126.55,"open":127.49,"volume":7843600},{"timestamp":1483626600,"date":"2017-01-05","index":3681,"close":131.81,"high":132.75,"low":128.9,"open":129.22,"volume":10185500},{"timestamp":1483713000,"date":"2017-01-06","index":3682,"close":131.07,"high":133.88,"low":129.81,"open":132.08,"volume":10657900},{"timestamp":1483972200,"date":"2017-01-09","index":3683,"close":130.95,"high":131.99,"low":129.89,"open":131.48,"volume":5771800},{"timestamp":1484058600,"date":"2017-01-10","index":3684,"close":129.89,"high":132.22,"low":129.29,"open":131.27,"volume":5985800},{"timestamp":1484145000,"date":"2017-01-11","index":3685,"close":130.5,"high":131.5,"low":129.25,"open":130.91,"volume":5615100},{"timestamp":1484231400,"date":"2017-01-12","index":3686,"close":129.18,"high":130.85,"low":128.5,"open":130.63,"volume":5388900},{"timestamp":1484317800,"date":"2017-01-13","index":3687,"close":133.7,"high":133.93,"low":130.58,"open":131.15,"volume":10515000},{"timestamp":1484663400,"date":"2017-01-17","index":3688,"close":132.89,"high":135.4,"low":132.09,"open":135.04,"volume":12220200},{"timestamp":1484749800,"date":"2017-01-18","index":3689,"close":133.26,"high":133.65,"low":131.06,"open":133.21,"volume":16168600}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":3690,"close":138.41,"high":143.46,"low":138.25,"open":142.01,"volume":23203400},{"timestamp":1484922600,"date":"2017-01-20","index":3691,"close":138.6,"high":140.79,"low":137.66,"open":139.36,"volume":9497400},{"timestamp":1485181800,"date":"2017-01-23","index":3692,"close":137.39,"high":139.49,"low":137.31,"open":138.65,"volume":7433900},{"timestamp":1485268200,"date":"2017-01-24","index":3693,"close":140.11,"high":140.93,"low":137.03,"open":138.11,"volume":7754700},{"timestamp":1485354600,"date":"2017-01-25","index":3694,"close":139.52,"high":141.39,"low":139.05,"open":140.8,"volume":7238100},{"timestamp":1485441000,"date":"2017-01-26","index":3695,"close":138.96,"high":141.21,"low":138.51,"open":140.45,"volume":6038300},{"timestamp":1485527400,"date":"2017-01-27","index":3696,"close":142.45,"high":142.49,"low":139,"open":139.46,"volume":8323900},{"timestamp":1485786600,"date":"2017-01-30","index":3697,"close":141.22,"high":141.97,"low":138.8,"open":141.77,"volume":8122500},{"timestamp":1485873000,"date":"2017-01-31","index":3698,"close":140.71,"high":141.83,"low":139.7,"open":140.55,"volume":4411600},{"timestamp":1485959400,"date":"2017-02-01","index":3699,"close":140.78,"high":142.41,"low":139.3,"open":141.2,"volume":6033400},{"timestamp":1486045800,"date":"2017-02-02","index":3700,"close":139.2,"high":141.04,"low":139.05,"open":140.61,"volume":3462400}]},{"date":"2016-10-17","estimated":0.06,"reported":0.12,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3616,"close":102.63,"high":103.39,"low":98,"open":98,"volume":15344500},{"timestamp":1475587800,"date":"2016-10-04","index":3617,"close":102.34,"high":104.44,"low":101.86,"open":103.19,"volume":12143100},{"timestamp":1475674200,"date":"2016-10-05","index":3618,"close":106.28,"high":106.97,"low":103.43,"open":103.5,"volume":12942900},{"timestamp":1475760600,"date":"2016-10-06","index":3619,"close":105.07,"high":105.47,"low":103.88,"open":104.97,"volume":6587700},{"timestamp":1475847000,"date":"2016-10-07","index":3620,"close":104.82,"high":106.5,"low":103.55,"open":103.98,"volume":8659500},{"timestamp":1476106200,"date":"2016-10-10","index":3621,"close":103.33,"high":104.53,"low":102.76,"open":103.18,"volume":6699700},{"timestamp":1476192600,"date":"2016-10-11","index":3622,"close":100.59,"high":102.9,"low":99.86,"open":102.31,"volume":9032900},{"timestamp":1476279000,"date":"2016-10-12","index":3623,"close":99.5,"high":102.47,"low":99.22,"open":100.88,"volume":7426500},{"timestamp":1476365400,"date":"2016-10-13","index":3624,"close":100.23,"high":100.5,"low":97.63,"open":98.01,"volume":8319300},{"timestamp":1476451800,"date":"2016-10-14","index":3625,"close":101.47,"high":102.1,"low":100.35,"open":101.59,"volume":9531100},{"timestamp":1476711000,"date":"2016-10-17","index":3626,"close":99.8,"high":100.73,"low":98.38,"open":100.5,"volume":26589500}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3627,"close":118.79,"high":119.82,"low":116.5,"open":116.63,"volume":42168200},{"timestamp":1476883800,"date":"2016-10-19","index":3628,"close":121.87,"high":122.45,"low":118,"open":118.25,"volume":21981700},{"timestamp":1476970200,"date":"2016-10-20","index":3629,"close":123.35,"high":123.75,"low":121.06,"open":121.97,"volume":14492800},{"timestamp":1477056600,"date":"2016-10-21","index":3630,"close":127.5,"high":127.85,"low":122.31,"open":122.5,"volume":18832400},{"timestamp":1477315800,"date":"2016-10-24","index":3631,"close":127.33,"high":129.29,"low":126.15,"open":127.42,"volume":15980700},{"timestamp":1477402200,"date":"2016-10-25","index":3632,"close":126.51,"high":128.06,"low":125.75,"open":126.52,"volume":8253900},{"timestamp":1477488600,"date":"2016-10-26","index":3633,"close":126.97,"high":128.72,"low":125.75,"open":126.29,"volume":8602400},{"timestamp":1477575000,"date":"2016-10-27","index":3634,"close":126.47,"high":128.18,"low":125.93,"open":127.43,"volume":6914200},{"timestamp":1477661400,"date":"2016-10-28","index":3635,"close":126.57,"high":128.93,"low":126.01,"open":126.08,"volume":7077300},{"timestamp":1477920600,"date":"2016-10-31","index":3636,"close":124.87,"high":126.9,"low":124.4,"open":126.85,"volume":6517500},{"timestamp":1478007000,"date":"2016-11-01","index":3637,"close":123.3,"high":125.83,"low":121.8,"open":124.98,"volume":6978600}]},{"date":"2016-07-18","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":3552,"close":96.67,"high":97,"low":94.8,"open":95,"volume":16167200},{"timestamp":1467725400,"date":"2016-07-05","index":3553,"close":97.91,"high":101.27,"low":93.31,"open":95.2,"volume":25879400},{"timestamp":1467811800,"date":"2016-07-06","index":3554,"close":94.6,"high":96,"low":93.55,"open":95.03,"volume":16301200},{"timestamp":1467898200,"date":"2016-07-07","index":3555,"close":95.1,"high":95.38,"low":93.18,"open":94.7,"volume":9913500},{"timestamp":1467984600,"date":"2016-07-08","index":3556,"close":97.06,"high":97.41,"low":95.3,"open":96,"volume":8335400},{"timestamp":1468243800,"date":"2016-07-11","index":3557,"close":94.67,"high":96.87,"low":94.3,"open":96.19,"volume":13276200},{"timestamp":1468330200,"date":"2016-07-12","index":3558,"close":95.97,"high":96.72,"low":94.09,"open":95.07,"volume":11617400},{"timestamp":1468416600,"date":"2016-07-13","index":3559,"close":96.43,"high":96.72,"low":94.8,"open":96.26,"volume":8768900},{"timestamp":1468503000,"date":"2016-07-14","index":3560,"close":98.02,"high":98.27,"low":96.8,"open":97,"volume":9885000},{"timestamp":1468589400,"date":"2016-07-15","index":3561,"close":98.39,"high":98.7,"low":97.41,"open":98.52,"volume":9041900},{"timestamp":1468848600,"date":"2016-07-18","index":3562,"close":98.81,"high":99.84,"low":97.24,"open":98.43,"volume":28669700}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":3563,"close":85.84,"high":86.75,"low":84.5,"open":85.43,"volume":55681200},{"timestamp":1469021400,"date":"2016-07-20","index":3564,"close":87.91,"high":88.49,"low":85.82,"open":86.67,"volume":23525100},{"timestamp":1469107800,"date":"2016-07-21","index":3565,"close":85.99,"high":88.38,"low":85.21,"open":88.3,"volume":16084000},{"timestamp":1469194200,"date":"2016-07-22","index":3566,"close":85.89,"high":86.5,"low":85.11,"open":86.48,"volume":11363900},{"timestamp":1469453400,"date":"2016-07-25","index":3567,"close":87.66,"high":87.87,"low":85.01,"open":85.73,"volume":14135000},{"timestamp":1469539800,"date":"2016-07-26","index":3568,"close":91.41,"high":93.1,"low":90.9,"open":91.03,"volume":19577600},{"timestamp":1469626200,"date":"2016-07-27","index":3569,"close":92.04,"high":92.06,"low":90.1,"open":91.5,"volume":8727500},{"timestamp":1469712600,"date":"2016-07-28","index":3570,"close":91.65,"high":92.21,"low":90.68,"open":91.92,"volume":6227700},{"timestamp":1469799000,"date":"2016-07-29","index":3571,"close":91.25,"high":91.75,"low":90.59,"open":91.19,"volume":6960200},{"timestamp":1470058200,"date":"2016-08-01","index":3572,"close":94.37,"high":94.67,"low":90.5,"open":91.23,"volume":10666900},{"timestamp":1470144600,"date":"2016-08-02","index":3573,"close":93.56,"high":94.08,"low":92.18,"open":94,"volume":9836200}]},{"date":"2016-04-18","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":3489,"close":104.35,"high":105.92,"low":103.2,"open":105.9,"volume":10940400},{"timestamp":1459863000,"date":"2016-04-05","index":3490,"close":104.94,"high":105.75,"low":103.25,"open":103.47,"volume":10060900},{"timestamp":1459949400,"date":"2016-04-06","index":3491,"close":104.83,"high":106.44,"low":104.25,"open":105.3,"volume":9605800},{"timestamp":1460035800,"date":"2016-04-07","index":3492,"close":104.45,"high":106.44,"low":103.6,"open":104.31,"volume":10774900},{"timestamp":1460122200,"date":"2016-04-08","index":3493,"close":103.81,"high":105.33,"low":102.82,"open":105.12,"volume":7857600},{"timestamp":1460381400,"date":"2016-04-11","index":3494,"close":102.68,"high":104.98,"low":102.62,"open":104.04,"volume":7451300},{"timestamp":1460467800,"date":"2016-04-12","index":3495,"close":106.98,"high":107.22,"low":102.21,"open":103.15,"volume":12437000},{"timestamp":1460554200,"date":"2016-04-13","index":3496,"close":109.65,"high":111.28,"low":107.88,"open":108,"volume":16701700},{"timestamp":1460640600,"date":"2016-04-14","index":3497,"close":110.42,"high":111.64,"low":109.15,"open":110.01,"volume":9553700},{"timestamp":1460727000,"date":"2016-04-15","index":3498,"close":111.51,"high":111.85,"low":109.78,"open":110.64,"volume":11746100},{"timestamp":1460986200,"date":"2016-04-18","index":3499,"close":108.4,"high":110.7,"low":106.02,"open":109.9,"volume":32816400}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":3500,"close":94.34,"high":101.37,"low":94.2,"open":99.49,"volume":55728800},{"timestamp":1461159000,"date":"2016-04-20","index":3501,"close":96.77,"high":96.98,"low":93.14,"open":94.34,"volume":26613500},{"timestamp":1461245400,"date":"2016-04-21","index":3502,"close":94.98,"high":97.38,"low":94.78,"open":97.31,"volume":19919400},{"timestamp":1461331800,"date":"2016-04-22","index":3503,"close":95.9,"high":96.69,"low":94.21,"open":94.85,"volume":15806300},{"timestamp":1461591000,"date":"2016-04-25","index":3504,"close":93.56,"high":95.75,"low":92.8,"open":95.7,"volume":14985400},{"timestamp":1461677400,"date":"2016-04-26","index":3505,"close":92.43,"high":93.55,"low":91.25,"open":93.5,"volume":15330900},{"timestamp":1461763800,"date":"2016-04-27","index":3506,"close":91.04,"high":92.5,"low":90.21,"open":92.18,"volume":12218900},{"timestamp":1461850200,"date":"2016-04-28","index":3507,"close":90.28,"high":92.67,"low":90.09,"open":91.5,"volume":11474900},{"timestamp":1461936600,"date":"2016-04-29","index":3508,"close":90.03,"high":90.56,"low":88.21,"open":90.5,"volume":13968000},{"timestamp":1462195800,"date":"2016-05-02","index":3509,"close":93.11,"high":93.22,"low":89.89,"open":90.41,"volume":12547000},{"timestamp":1462282200,"date":"2016-05-03","index":3510,"close":91.54,"high":93.25,"low":91.3,"open":92.08,"volume":10593900}]},{"date":"2016-01-19","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":3427,"close":109.96,"high":110,"low":105.21,"open":109,"volume":20794800},{"timestamp":1452004200,"date":"2016-01-05","index":3428,"close":107.66,"high":110.58,"low":105.85,"open":110.45,"volume":17664600},{"timestamp":1452090600,"date":"2016-01-06","index":3429,"close":117.68,"high":117.91,"low":104.96,"open":105.29,"volume":33045700},{"timestamp":1452177000,"date":"2016-01-07","index":3430,"close":114.56,"high":122.18,"low":112.29,"open":116.36,"volume":33636700},{"timestamp":1452263400,"date":"2016-01-08","index":3431,"close":111.39,"high":117.72,"low":111.1,"open":116.33,"volume":18067100},{"timestamp":1452522600,"date":"2016-01-11","index":3432,"close":114.97,"high":116.79,"low":111.2,"open":112.13,"volume":21920400},{"timestamp":1452609000,"date":"2016-01-12","index":3433,"close":116.58,"high":117.78,"low":115.08,"open":116.11,"volume":15133500},{"timestamp":1452695400,"date":"2016-01-13","index":3434,"close":106.56,"high":114.48,"low":104.53,"open":114.43,"volume":24921600},{"timestamp":1452781800,"date":"2016-01-14","index":3435,"close":107.06,"high":109.25,"low":101.21,"open":105.65,"volume":23664800},{"timestamp":1452868200,"date":"2016-01-15","index":3436,"close":104.04,"high":105.5,"low":101.72,"open":102.43,"volume":19775100},{"timestamp":1453213800,"date":"2016-01-19","index":3437,"close":107.89,"high":110.14,"low":105.55,"open":106.57,"volume":35722800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":3438,"close":107.74,"high":109.99,"low":97.05,"open":108.91,"volume":53009400},{"timestamp":1453386600,"date":"2016-01-21","index":3439,"close":102.35,"high":108.51,"low":102.1,"open":108.32,"volume":31027500},{"timestamp":1453473000,"date":"2016-01-22","index":3440,"close":100.72,"high":104.99,"low":99.22,"open":104.72,"volume":26821800},{"timestamp":1453732200,"date":"2016-01-25","index":3441,"close":99.12,"high":102.68,"low":99,"open":99.78,"volume":20321100},{"timestamp":1453818600,"date":"2016-01-26","index":3442,"close":97.83,"high":100.55,"low":94.85,"open":99.74,"volume":22083900},{"timestamp":1453905000,"date":"2016-01-27","index":3443,"close":91.15,"high":97.85,"low":90.59,"open":96.61,"volume":25556200},{"timestamp":1453991400,"date":"2016-01-28","index":3444,"close":94.41,"high":95.25,"low":90.11,"open":93.84,"volume":24562300},{"timestamp":1454077800,"date":"2016-01-29","index":3445,"close":91.84,"high":94.39,"low":90.63,"open":92,"volume":20463900},{"timestamp":1454337000,"date":"2016-02-01","index":3446,"close":94.09,"high":97.18,"low":91.3,"open":91.79,"volume":19684500},{"timestamp":1454423400,"date":"2016-02-02","index":3447,"close":91.49,"high":96.65,"low":90.73,"open":95.54,"volume":21906500},{"timestamp":1454509800,"date":"2016-02-03","index":3448,"close":90.74,"high":92.69,"low":86.14,"open":92.41,"volume":27466000}]},{"date":"2015-10-14","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":3362,"close":103.26,"high":103.46,"low":99.05,"open":99.91,"volume":17027600},{"timestamp":1443706200,"date":"2015-10-01","index":3363,"close":105.98,"high":106.11,"low":101.12,"open":102.91,"volume":17426900},{"timestamp":1443792600,"date":"2015-10-02","index":3364,"close":106.11,"high":106.87,"low":101.45,"open":103.01,"volume":21526700},{"timestamp":1444051800,"date":"2015-10-05","index":3365,"close":111.25,"high":112.28,"low":105.76,"open":107.48,"volume":21157900},{"timestamp":1444138200,"date":"2015-10-06","index":3366,"close":108.33,"high":112.25,"low":105.64,"open":110.33,"volume":20629800},{"timestamp":1444224600,"date":"2015-10-07","index":3367,"close":108.1,"high":109.78,"low":106.75,"open":108.84,"volume":12329500},{"timestamp":1444311000,"date":"2015-10-08","index":3368,"close":114.93,"high":115.05,"low":102.6,"open":107.94,"volume":42831900},{"timestamp":1444397400,"date":"2015-10-09","index":3369,"close":113.33,"high":115.83,"low":112.44,"open":114.11,"volume":22455200},{"timestamp":1444656600,"date":"2015-10-12","index":3370,"close":113.45,"high":115.42,"low":112.36,"open":114.45,"volume":12624500},{"timestamp":1444743000,"date":"2015-10-13","index":3371,"close":109.73,"high":113.72,"low":108.78,"open":112.85,"volume":17512100},{"timestamp":1444829400,"date":"2015-10-14","index":3372,"close":110.23,"high":111.63,"low":108.05,"open":111.5,"volume":33231500}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":3373,"close":101.09,"high":104.88,"low":99.1,"open":103.77,"volume":48484300},{"timestamp":1445002200,"date":"2015-10-16","index":3374,"close":98.99,"high":101.65,"low":98.41,"open":100.21,"volume":21340500},{"timestamp":1445261400,"date":"2015-10-19","index":3375,"close":101.69,"high":103.62,"low":96.26,"open":98.07,"volume":29964700},{"timestamp":1445347800,"date":"2015-10-20","index":3376,"close":98.99,"high":102.11,"low":97.58,"open":101.06,"volume":17345600},{"timestamp":1445434200,"date":"2015-10-21","index":3377,"close":97.96,"high":100.34,"low":97.01,"open":99.67,"volume":13728500},{"timestamp":1445520600,"date":"2015-10-22","index":3378,"close":97.32,"high":99.93,"low":96.86,"open":98.07,"volume":12786800},{"timestamp":1445607000,"date":"2015-10-23","index":3379,"close":100.04,"high":101.56,"low":97.27,"open":97.61,"volume":18019900},{"timestamp":1445866200,"date":"2015-10-26","index":3380,"close":103.04,"high":103.31,"low":99.38,"open":100.05,"volume":12234800},{"timestamp":1445952600,"date":"2015-10-27","index":3381,"close":103.07,"high":104.72,"low":101.23,"open":102.58,"volume":12066400},{"timestamp":1446039000,"date":"2015-10-28","index":3382,"close":105.8,"high":106.21,"low":102.06,"open":102.9,"volume":13094000},{"timestamp":1446125400,"date":"2015-10-29","index":3383,"close":105.12,"high":106.91,"low":104.75,"open":105,"volume":9841400}]},{"date":"2015-07-15","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":3298,"close":93.85,"high":94.36,"low":92.79,"open":93.36,"volume":16880500},{"timestamp":1435757400,"date":"2015-07-01","index":3299,"close":93.64,"high":95.24,"low":93.22,"open":94.81,"volume":14699300},{"timestamp":1435843800,"date":"2015-07-02","index":3300,"close":94.04,"high":94.2,"low":93.21,"open":94,"volume":11053000},{"timestamp":1436189400,"date":"2015-07-06","index":3301,"close":94.57,"high":94.93,"low":93.34,"open":93.47,"volume":11808300},{"timestamp":1436275800,"date":"2015-07-07","index":3302,"close":94.09,"high":95.43,"low":92.62,"open":95.01,"volume":21573300},{"timestamp":1436362200,"date":"2015-07-08","index":3303,"close":93.51,"high":94,"low":92.28,"open":93.47,"volume":12990600},{"timestamp":1436448600,"date":"2015-07-09","index":3304,"close":95.73,"high":95.85,"low":94.29,"open":94.9,"volume":16731400},{"timestamp":1436535000,"date":"2015-07-10","index":3305,"close":97.23,"high":98.5,"low":96.9,"open":97.52,"volume":21636300},{"timestamp":1436794200,"date":"2015-07-13","index":3306,"close":101.09,"high":102.31,"low":98.08,"open":98.1,"volume":33205200},{"timestamp":1436880600,"date":"2015-07-14","index":3307,"close":100.37,"high":101.64,"low":99.65,"open":101.27,"volume":19736500},{"timestamp":1436967000,"date":"2015-07-15","index":3308,"close":98.13,"high":100.75,"low":97.05,"open":99.97,"volume":30898600}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":3309,"close":115.81,"high":116.49,"low":107.68,"open":111.02,"volume":63461000},{"timestamp":1437139800,"date":"2015-07-17","index":3310,"close":114.77,"high":117.88,"low":114.24,"open":117.34,"volume":25136900},{"timestamp":1437399000,"date":"2015-07-20","index":3311,"close":110.55,"high":114.7,"low":110.14,"open":114.7,"volume":22676900},{"timestamp":1437485400,"date":"2015-07-21","index":3312,"close":112.51,"high":113.71,"low":109.32,"open":110.21,"volume":14085400},{"timestamp":1437571800,"date":"2015-07-22","index":3313,"close":111.5,"high":113.88,"low":110.56,"open":112.14,"volume":10500500},{"timestamp":1437658200,"date":"2015-07-23","index":3314,"close":110.1,"high":112.18,"low":109.84,"open":110.91,"volume":8306800},{"timestamp":1437744600,"date":"2015-07-24","index":3315,"close":109.34,"high":111.68,"low":108.9,"open":111.55,"volume":8125100},{"timestamp":1438003800,"date":"2015-07-27","index":3316,"close":106.43,"high":109.86,"low":106.25,"open":107.79,"volume":11302600},{"timestamp":1438090200,"date":"2015-07-28","index":3317,"close":106.9,"high":107.94,"low":103.88,"open":107.29,"volume":11155900},{"timestamp":1438176600,"date":"2015-07-29","index":3318,"close":107.08,"high":107.75,"low":105.4,"open":106.83,"volume":6695600},{"timestamp":1438263000,"date":"2015-07-30","index":3319,"close":111.56,"high":111.9,"low":105.4,"open":106.4,"volume":14229200}]},{"date":"2015-04-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":3235,"close":59.53,"high":60.42,"low":59.46,"open":60.11,"volume":14248500},{"timestamp":1427895000,"date":"2015-04-01","index":3236,"close":59.02,"high":59.79,"low":58.7,"open":59.64,"volume":14639800},{"timestamp":1427981400,"date":"2015-04-02","index":3237,"close":59.15,"high":59.61,"low":58.86,"open":59.07,"volume":9864400},{"timestamp":1428327000,"date":"2015-04-06","index":3238,"close":60.33,"high":60.45,"low":58.46,"open":58.77,"volume":10730300},{"timestamp":1428413400,"date":"2015-04-07","index":3239,"close":60.49,"high":60.85,"low":60.04,"open":60.5,"volume":9977100},{"timestamp":1428499800,"date":"2015-04-08","index":3240,"close":63.05,"high":63.11,"low":61.18,"open":61.2,"volume":22327900},{"timestamp":1428586200,"date":"2015-04-09","index":3241,"close":62.79,"high":63.14,"low":62.11,"open":63,"volume":13455400},{"timestamp":1428672600,"date":"2015-04-10","index":3242,"close":64.94,"high":65,"low":63.95,"open":64.4,"volume":22367100},{"timestamp":1428931800,"date":"2015-04-13","index":3243,"close":67.81,"high":69.29,"low":67.06,"open":67.24,"volume":44436700},{"timestamp":1429018200,"date":"2015-04-14","index":3244,"close":68.39,"high":69.14,"low":67.42,"open":68.86,"volume":28641900},{"timestamp":1429104600,"date":"2015-04-15","index":3245,"close":67.92,"high":68.7,"low":67.36,"open":68.7,"volume":42528500}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":3246,"close":80.29,"high":81.25,"low":75.71,"open":76,"volume":104500900},{"timestamp":1429277400,"date":"2015-04-17","index":3247,"close":81.65,"high":82.14,"low":79.71,"open":79.78,"volume":58306500},{"timestamp":1429536600,"date":"2015-04-20","index":3248,"close":81.06,"high":82.3,"low":80.38,"open":81.79,"volume":30766400},{"timestamp":1429623000,"date":"2015-04-21","index":3249,"close":80.06,"high":81.48,"low":79.8,"open":81.23,"volume":15925700},{"timestamp":1429709400,"date":"2015-04-22","index":3250,"close":79.67,"high":80.71,"low":79.54,"open":80.21,"volume":12089700},{"timestamp":1429795800,"date":"2015-04-23","index":3251,"close":79.87,"high":80.34,"low":78.96,"open":79.66,"volume":12687500},{"timestamp":1429882200,"date":"2015-04-24","index":3252,"close":79.77,"high":80.81,"low":79.51,"open":80.17,"volume":11045300},{"timestamp":1430141400,"date":"2015-04-27","index":3253,"close":80.87,"high":81.79,"low":80.23,"open":80.29,"volume":15246700},{"timestamp":1430227800,"date":"2015-04-28","index":3254,"close":80.44,"high":81.28,"low":79.94,"open":80.59,"volume":8826300},{"timestamp":1430314200,"date":"2015-04-29","index":3255,"close":80.41,"high":81.06,"low":79.64,"open":80.07,"volume":9534700},{"timestamp":1430400600,"date":"2015-04-30","index":3256,"close":79.5,"high":80.84,"low":79.12,"open":80.24,"volume":10565100}]},{"date":"2015-01-20","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":3176,"close":47.31,"high":49.26,"low":47.15,"open":49.26,"volume":18165000},{"timestamp":1420554600,"date":"2015-01-06","index":3177,"close":46.5,"high":47.64,"low":45.66,"open":47.35,"volume":16037700},{"timestamp":1420641000,"date":"2015-01-07","index":3178,"close":46.74,"high":47.42,"low":46.27,"open":47.35,"volume":9849700},{"timestamp":1420727400,"date":"2015-01-08","index":3179,"close":47.78,"high":47.84,"low":46.48,"open":47.12,"volume":9601900},{"timestamp":1420813800,"date":"2015-01-09","index":3180,"close":47.04,"high":48.02,"low":46.9,"open":47.63,"volume":9578100},{"timestamp":1421073000,"date":"2015-01-12","index":3181,"close":45.55,"high":47.2,"low":45.26,"open":47.09,"volume":12944400},{"timestamp":1421159400,"date":"2015-01-13","index":3182,"close":46.26,"high":47.05,"low":45.9,"open":46.02,"volume":18721500},{"timestamp":1421245800,"date":"2015-01-14","index":3183,"close":46.32,"high":47.37,"low":45.68,"open":47.07,"volume":19884900},{"timestamp":1421332200,"date":"2015-01-15","index":3184,"close":46.25,"high":46.79,"low":45.84,"open":46.55,"volume":11669000},{"timestamp":1421418600,"date":"2015-01-16","index":3185,"close":48.19,"high":48.25,"low":46.38,"open":46.86,"volume":19696600},{"timestamp":1421764200,"date":"2015-01-20","index":3186,"close":49.83,"high":50,"low":47.71,"open":48.57,"volume":40551000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":3187,"close":58.47,"high":59.24,"low":57.41,"open":59.23,"volume":66902500},{"timestamp":1421937000,"date":"2015-01-22","index":3188,"close":61.21,"high":61.37,"low":57.83,"open":58.57,"volume":33319300},{"timestamp":1422023400,"date":"2015-01-23","index":3189,"close":62.49,"high":62.74,"low":60.88,"open":60.99,"volume":26784100},{"timestamp":1422282600,"date":"2015-01-26","index":3190,"close":63.79,"high":63.9,"low":61.96,"open":62.57,"volume":21268800},{"timestamp":1422369000,"date":"2015-01-27","index":3191,"close":64.88,"high":65.34,"low":63.05,"open":63.09,"volume":24612700},{"timestamp":1422455400,"date":"2015-01-28","index":3192,"close":63.21,"high":64.82,"low":63.08,"open":64.74,"volume":24532900},{"timestamp":1422541800,"date":"2015-01-29","index":3193,"close":63.4,"high":63.93,"low":62.5,"open":63.2,"volume":15127700},{"timestamp":1422628200,"date":"2015-01-30","index":3194,"close":63.11,"high":63.98,"low":62.66,"open":63.13,"volume":13215300},{"timestamp":1422887400,"date":"2015-02-02","index":3195,"close":63.01,"high":63.43,"low":61.96,"open":62.84,"volume":12990600},{"timestamp":1422973800,"date":"2015-02-03","index":3196,"close":65.27,"high":65.47,"low":62.73,"open":63.32,"volume":16440200},{"timestamp":1423060200,"date":"2015-02-04","index":3197,"close":64.1,"high":65.17,"low":63.89,"open":65.04,"volume":12450900}]},{"date":"2014-10-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":3111,"close":62.69,"high":64.29,"low":62.47,"open":64.1,"volume":15416100},{"timestamp":1412256600,"date":"2014-10-02","index":3112,"close":64.28,"high":64.36,"low":62.55,"open":62.7,"volume":18450600},{"timestamp":1412343000,"date":"2014-10-03","index":3113,"close":65.65,"high":65.8,"low":64.64,"open":64.74,"volume":15290100},{"timestamp":1412602200,"date":"2014-10-06","index":3114,"close":66.21,"high":66.74,"low":65.86,"open":66,"volume":13709500},{"timestamp":1412688600,"date":"2014-10-07","index":3115,"close":65.18,"high":66.61,"low":65.14,"open":65.87,"volume":13759200},{"timestamp":1412775000,"date":"2014-10-08","index":3116,"close":66.69,"high":66.8,"low":64.48,"open":65.24,"volume":14332500},{"timestamp":1412861400,"date":"2014-10-09","index":3117,"close":65.95,"high":66.86,"low":65.65,"open":66.66,"volume":14928200},{"timestamp":1412947800,"date":"2014-10-10","index":3118,"close":64.58,"high":66.41,"low":64.49,"open":65.69,"volume":19110700},{"timestamp":1413207000,"date":"2014-10-13","index":3119,"close":62.65,"high":64.64,"low":61.86,"open":64.46,"volume":20216700},{"timestamp":1413293400,"date":"2014-10-14","index":3120,"close":64.16,"high":64.57,"low":62.59,"open":63.64,"volume":16747500},{"timestamp":1413379800,"date":"2014-10-15","index":3121,"close":64.08,"high":64.43,"low":61.45,"open":63.5,"volume":59927700}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":3122,"close":51.67,"high":52.31,"low":47.29,"open":47.53,"volume":92304800},{"timestamp":1413552600,"date":"2014-10-17","index":3123,"close":51.01,"high":51.44,"low":48.79,"open":51.4,"volume":79160900},{"timestamp":1413811800,"date":"2014-10-20","index":3124,"close":51.32,"high":52.74,"low":50.79,"open":50.86,"volume":33529300},{"timestamp":1413898200,"date":"2014-10-21","index":3125,"close":52.28,"high":52.4,"low":50.78,"open":51.75,"volume":19365500},{"timestamp":1413984600,"date":"2014-10-22","index":3126,"close":53.52,"high":54.57,"low":51.89,"open":52.71,"volume":32150300},{"timestamp":1414071000,"date":"2014-10-23","index":3127,"close":54.72,"high":55.11,"low":54.04,"open":54.36,"volume":19916400},{"timestamp":1414157400,"date":"2014-10-24","index":3128,"close":55,"high":55.29,"low":54.4,"open":54.65,"volume":14657300},{"timestamp":1414416600,"date":"2014-10-27","index":3129,"close":54.2,"high":54.93,"low":53.81,"open":54.84,"volume":14944300},{"timestamp":1414503000,"date":"2014-10-28","index":3130,"close":55.17,"high":55.27,"low":54.05,"open":54.25,"volume":11736900},{"timestamp":1414589400,"date":"2014-10-29","index":3131,"close":54.01,"high":55.24,"low":53.97,"open":55.17,"volume":12507600},{"timestamp":1414675800,"date":"2014-10-30","index":3132,"close":54.14,"high":54.62,"low":53.51,"open":53.93,"volume":10593800}]},{"date":"2014-07-21","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":3050,"close":65.8,"high":67.46,"low":65.71,"open":67.44,"volume":18296600},{"timestamp":1404826200,"date":"2014-07-08","index":3051,"close":63.58,"high":65.86,"low":62.75,"open":65.66,"volume":26182800},{"timestamp":1404912600,"date":"2014-07-09","index":3052,"close":63.29,"high":64.19,"low":62.82,"open":63.74,"volume":21011200},{"timestamp":1404999000,"date":"2014-07-10","index":3053,"close":62.65,"high":63.46,"low":61.17,"open":62.06,"volume":24388700},{"timestamp":1405085400,"date":"2014-07-11","index":3054,"close":62.85,"high":63.45,"low":62.45,"open":63.07,"volume":14219100},{"timestamp":1405344600,"date":"2014-07-14","index":3055,"close":64.65,"high":65.07,"low":62.71,"open":63.33,"volume":17433500},{"timestamp":1405431000,"date":"2014-07-15","index":3056,"close":64.16,"high":64.48,"low":63.18,"open":64.38,"volume":13505800},{"timestamp":1405517400,"date":"2014-07-16","index":3057,"close":63.49,"high":65.1,"low":63.34,"open":64.87,"volume":13438600},{"timestamp":1405603800,"date":"2014-07-17","index":3058,"close":62.77,"high":64.12,"low":62.61,"open":63.33,"volume":13266400},{"timestamp":1405690200,"date":"2014-07-18","index":3059,"close":63.45,"high":63.47,"low":62.25,"open":62.97,"volume":11760700},{"timestamp":1405949400,"date":"2014-07-21","index":3060,"close":64.56,"high":65.36,"low":63.95,"open":64.53,"volume":34671000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":3061,"close":61.58,"high":63.52,"low":60.72,"open":63.28,"volume":57174600},{"timestamp":1406122200,"date":"2014-07-23","index":3062,"close":61.13,"high":62.2,"low":60.93,"open":61.49,"volume":17267600},{"timestamp":1406208600,"date":"2014-07-24","index":3063,"close":60.77,"high":61.46,"low":59.86,"open":61.35,"volume":18621400},{"timestamp":1406295000,"date":"2014-07-25","index":3064,"close":60.27,"high":61.17,"low":60.06,"open":60.71,"volume":11610200},{"timestamp":1406554200,"date":"2014-07-28","index":3065,"close":60.67,"high":60.84,"low":59.79,"open":60.32,"volume":11960900},{"timestamp":1406640600,"date":"2014-07-29","index":3066,"close":60.61,"high":61.2,"low":60.46,"open":60.46,"volume":9282000},{"timestamp":1406727000,"date":"2014-07-30","index":3067,"close":62.05,"high":62.18,"low":60.62,"open":60.68,"volume":15263500},{"timestamp":1406813400,"date":"2014-07-31","index":3068,"close":60.39,"high":61.85,"low":60.18,"open":61.47,"volume":13820100},{"timestamp":1406899800,"date":"2014-08-01","index":3069,"close":60.77,"high":61.1,"low":58.93,"open":60.25,"volume":18947600},{"timestamp":1407159000,"date":"2014-08-04","index":3070,"close":60.39,"high":61.43,"low":60.11,"open":61.03,"volume":10686900},{"timestamp":1407245400,"date":"2014-08-05","index":3071,"close":60.41,"high":61.14,"low":60.04,"open":60.19,"volume":10653300}]},{"date":"2014-04-21","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":2987,"close":48.19,"high":50.86,"low":47.98,"open":50.78,"volume":34958000},{"timestamp":1396877400,"date":"2014-04-07","index":2988,"close":48.29,"high":49.74,"low":47.3,"open":48.64,"volume":37351300},{"timestamp":1396963800,"date":"2014-04-08","index":2989,"close":49.84,"high":50.11,"low":48.34,"open":48.58,"volume":25761400},{"timestamp":1397050200,"date":"2014-04-09","index":2990,"close":50.43,"high":50.56,"low":49.02,"open":50.15,"volume":20511400},{"timestamp":1397136600,"date":"2014-04-10","index":2991,"close":47.82,"high":51.07,"low":47.72,"open":50.64,"volume":24871000},{"timestamp":1397223000,"date":"2014-04-11","index":2992,"close":46.67,"high":47.83,"low":46.23,"open":47.26,"volume":30146200},{"timestamp":1397482200,"date":"2014-04-14","index":2993,"close":47.37,"high":47.86,"low":46.51,"open":47.56,"volume":17994200},{"timestamp":1397568600,"date":"2014-04-15","index":2994,"close":46.61,"high":47.37,"low":44.59,"open":47.01,"volume":30799300},{"timestamp":1397655000,"date":"2014-04-16","index":2995,"close":47.34,"high":47.71,"low":46.19,"open":47.29,"volume":16114700},{"timestamp":1397741400,"date":"2014-04-17","index":2996,"close":49.39,"high":49.96,"low":47.5,"open":48.11,"volume":32116000},{"timestamp":1398087000,"date":"2014-04-21","index":2997,"close":49.78,"high":49.91,"low":48.33,"open":49.9,"volume":47892600}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":2998,"close":53.27,"high":54.41,"low":52.12,"open":53.8,"volume":64702400},{"timestamp":1398259800,"date":"2014-04-23","index":2999,"close":50.5,"high":52.5,"low":50.43,"open":51.82,"volume":40285000},{"timestamp":1398346200,"date":"2014-04-24","index":3000,"close":49.15,"high":50.84,"low":47.83,"open":50.36,"volume":30639000},{"timestamp":1398432600,"date":"2014-04-25","index":3001,"close":46.01,"high":48.77,"low":46,"open":48.21,"volume":33071500},{"timestamp":1398691800,"date":"2014-04-28","index":3002,"close":44.89,"high":45.84,"low":42.79,"open":45.44,"volume":47123300},{"timestamp":1398778200,"date":"2014-04-29","index":3003,"close":45.7,"high":46.38,"low":44.58,"open":44.61,"volume":23132900},{"timestamp":1398864600,"date":"2014-04-30","index":3004,"close":46.01,"high":46.06,"low":44.32,"open":45.42,"volume":23618700},{"timestamp":1398951000,"date":"2014-05-01","index":3005,"close":48.07,"high":49.38,"low":46.15,"open":46.29,"volume":37001300},{"timestamp":1399037400,"date":"2014-05-02","index":3006,"close":48.66,"high":49.13,"low":47.72,"open":48.22,"volume":26194700},{"timestamp":1399296600,"date":"2014-05-05","index":3007,"close":49.2,"high":49.35,"low":48.01,"open":48.3,"volume":20330800},{"timestamp":1399383000,"date":"2014-05-06","index":3008,"close":46.6,"high":49.67,"low":46.52,"open":49.1,"volume":22722700}]},{"date":"2014-01-22","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":2926,"close":48.5,"high":49.7,"low":48.15,"open":49.68,"volume":36167600},{"timestamp":1389191400,"date":"2014-01-08","index":2927,"close":48.71,"high":49.43,"low":48.07,"open":48.1,"volume":20001100},{"timestamp":1389277800,"date":"2014-01-09","index":2928,"close":48.15,"high":49.14,"low":47.86,"open":48.82,"volume":17007200},{"timestamp":1389364200,"date":"2014-01-10","index":2929,"close":47.45,"high":48.38,"low":47.22,"open":48.3,"volume":16237900},{"timestamp":1389623400,"date":"2014-01-13","index":2930,"close":48.12,"high":49.81,"low":47.3,"open":47.3,"volume":27237000},{"timestamp":1389709800,"date":"2014-01-14","index":2931,"close":48.28,"high":48.8,"low":47.51,"open":48.78,"volume":19740000},{"timestamp":1389796200,"date":"2014-01-15","index":2932,"close":47.2,"high":48.37,"low":45.58,"open":47.86,"volume":40432000},{"timestamp":1389882600,"date":"2014-01-16","index":2933,"close":47.38,"high":47.7,"low":46,"open":46.92,"volume":21135800},{"timestamp":1389969000,"date":"2014-01-17","index":2934,"close":47.15,"high":47.83,"low":46.89,"open":47.44,"volume":16417100},{"timestamp":1390314600,"date":"2014-01-21","index":2935,"close":46.96,"high":47.5,"low":45.75,"open":47.46,"volume":25220300},{"timestamp":1390401000,"date":"2014-01-22","index":2936,"close":47.68,"high":47.78,"low":46.76,"open":47.07,"volume":48342000}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":2937,"close":55.53,"high":56.52,"low":53.93,"open":55.34,"volume":91280000},{"timestamp":1390573800,"date":"2014-01-24","index":2938,"close":55.15,"high":55.81,"low":54.77,"open":54.81,"volume":35466900},{"timestamp":1390833000,"date":"2014-01-27","index":2939,"close":54.46,"high":55.93,"low":52.94,"open":55.34,"volume":32526900},{"timestamp":1390919400,"date":"2014-01-28","index":2940,"close":58.11,"high":58.2,"low":54.39,"open":54.47,"volume":43590400},{"timestamp":1391005800,"date":"2014-01-29","index":2941,"close":57.2,"high":58.19,"low":56.86,"open":57.59,"volume":28968100},{"timestamp":1391092200,"date":"2014-01-30","index":2942,"close":57.81,"high":58.46,"low":57.36,"open":58.16,"volume":18379200},{"timestamp":1391178600,"date":"2014-01-31","index":2943,"close":58.48,"high":58.91,"low":57.47,"open":57.47,"volume":23625000},{"timestamp":1391437800,"date":"2014-02-03","index":2944,"close":57.77,"high":58.88,"low":57.25,"open":58.84,"volume":20145300},{"timestamp":1391524200,"date":"2014-02-04","index":2945,"close":57.99,"high":58.36,"low":56.72,"open":57.92,"volume":18066300},{"timestamp":1391610600,"date":"2014-02-05","index":2946,"close":57.77,"high":58.25,"low":56.86,"open":57.59,"volume":16762900},{"timestamp":1391697000,"date":"2014-02-06","index":2947,"close":58.27,"high":58.7,"low":57.2,"open":58.06,"volume":12852000}]},{"date":"2013-10-21","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":2863,"close":45.45,"high":46.71,"low":45.45,"open":46.29,"volume":14634900},{"timestamp":1381239000,"date":"2013-10-08","index":2864,"close":43.19,"high":45.93,"low":42.8,"open":45.61,"volume":28678300},{"timestamp":1381325400,"date":"2013-10-09","index":2865,"close":41.2,"high":42.94,"low":40.4,"open":42.89,"volume":41948900},{"timestamp":1381411800,"date":"2013-10-10","index":2866,"close":43.43,"high":43.92,"low":42.34,"open":43,"volume":30695000},{"timestamp":1381498200,"date":"2013-10-11","index":2867,"close":42.98,"high":43.94,"low":42.88,"open":43.47,"volume":19200300},{"timestamp":1381757400,"date":"2013-10-14","index":2868,"close":46.34,"high":46.47,"low":43.71,"open":44.37,"volume":45659600},{"timestamp":1381843800,"date":"2013-10-15","index":2869,"close":45.96,"high":46.76,"low":45.62,"open":46.44,"volume":26848500},{"timestamp":1381930200,"date":"2013-10-16","index":2870,"close":46.13,"high":46.5,"low":45.47,"open":45.73,"volume":18843300},{"timestamp":1382016600,"date":"2013-10-17","index":2871,"close":47.16,"high":47.17,"low":45.67,"open":46.03,"volume":19272400},{"timestamp":1382103000,"date":"2013-10-18","index":2872,"close":47.64,"high":48.07,"low":46.8,"open":47.71,"volume":25454800},{"timestamp":1382362200,"date":"2013-10-21","index":2873,"close":50.71,"high":50.77,"low":48.59,"open":48.99,"volume":65090200}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":2874,"close":46.07,"high":55.59,"low":45.93,"open":55.41,"volume":181099800},{"timestamp":1382535000,"date":"2013-10-23","index":2875,"close":47.18,"high":47.88,"low":45.29,"open":45.33,"volume":58376500},{"timestamp":1382621400,"date":"2013-10-24","index":2876,"close":47.32,"high":48.12,"low":46.24,"open":47.35,"volume":33559400},{"timestamp":1382707800,"date":"2013-10-25","index":2877,"close":46.86,"high":48.17,"low":46.56,"open":47.29,"volume":24062500},{"timestamp":1382967000,"date":"2013-10-28","index":2878,"close":44.86,"high":47.28,"low":44.54,"open":46.43,"volume":34260800},{"timestamp":1383053400,"date":"2013-10-29","index":2879,"close":46.76,"high":46.77,"low":44.17,"open":45.51,"volume":30936500},{"timestamp":1383139800,"date":"2013-10-30","index":2880,"close":45.45,"high":46.99,"low":45.09,"open":46.96,"volume":21640500},{"timestamp":1383226200,"date":"2013-10-31","index":2881,"close":46.07,"high":46.66,"low":45.1,"open":45.44,"volume":18489800},{"timestamp":1383312600,"date":"2013-11-01","index":2882,"close":47.04,"high":47.64,"low":46.56,"open":46.98,"volume":22020600},{"timestamp":1383575400,"date":"2013-11-04","index":2883,"close":48.23,"high":48.26,"low":46.45,"open":47.28,"volume":21919100},{"timestamp":1383661800,"date":"2013-11-05","index":2884,"close":48.79,"high":48.91,"low":47.58,"open":47.93,"volume":17289300}]},{"date":"2013-07-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2799,"close":33.3,"high":33.61,"low":32.22,"open":32.43,"volume":24289300},{"timestamp":1373376600,"date":"2013-07-09","index":2800,"close":35.34,"high":35.34,"low":33.55,"open":33.58,"volume":35509600},{"timestamp":1373463000,"date":"2013-07-10","index":2801,"close":34.83,"high":35.27,"low":34.17,"open":35.08,"volume":22578500},{"timestamp":1373549400,"date":"2013-07-11","index":2802,"close":34.88,"high":35.6,"low":34.4,"open":35.43,"volume":21146300},{"timestamp":1373635800,"date":"2013-07-12","index":2803,"close":36.75,"high":36.78,"low":35.11,"open":35.12,"volume":34238400},{"timestamp":1373895000,"date":"2013-07-15","index":2804,"close":36.85,"high":37.12,"low":36.02,"open":37.06,"volume":20612900},{"timestamp":1373981400,"date":"2013-07-16","index":2805,"close":37.21,"high":38.05,"low":36.67,"open":36.76,"volume":33356400},{"timestamp":1374067800,"date":"2013-07-17","index":2806,"close":38.27,"high":38.32,"low":36.95,"open":37.32,"volume":19510400},{"timestamp":1374154200,"date":"2013-07-18","index":2807,"close":38.06,"high":38.62,"low":37.71,"open":38.62,"volume":20487600},{"timestamp":1374240600,"date":"2013-07-19","index":2808,"close":37.8,"high":38.28,"low":37.6,"open":38.2,"volume":18120200},{"timestamp":1374499800,"date":"2013-07-22","index":2809,"close":37.42,"high":38.39,"low":36.73,"open":38.12,"volume":47313700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2810,"close":35.75,"high":37.46,"low":35.17,"open":35.91,"volume":76829200},{"timestamp":1374672600,"date":"2013-07-24","index":2811,"close":34.47,"high":36.04,"low":34.31,"open":35.67,"volume":33409600},{"timestamp":1374759000,"date":"2013-07-25","index":2812,"close":35.25,"high":35.38,"low":34.27,"open":34.37,"volume":19634300},{"timestamp":1374845400,"date":"2013-07-26","index":2813,"close":35.19,"high":35.28,"low":34.4,"open":34.95,"volume":17826900},{"timestamp":1375104600,"date":"2013-07-29","index":2814,"close":34.99,"high":35.81,"low":34.64,"open":35.15,"volume":13215300},{"timestamp":1375191000,"date":"2013-07-30","index":2815,"close":34.82,"high":35.42,"low":34.54,"open":35.06,"volume":10890600},{"timestamp":1375277400,"date":"2013-07-31","index":2816,"close":34.93,"high":35.3,"low":34.56,"open":34.77,"volume":13120800},{"timestamp":1375363800,"date":"2013-08-01","index":2817,"close":35.59,"high":35.71,"low":34.94,"open":35.22,"volume":14139300},{"timestamp":1375450200,"date":"2013-08-02","index":2818,"close":35.17,"high":35.62,"low":34.97,"open":35.62,"volume":13879600},{"timestamp":1375709400,"date":"2013-08-05","index":2819,"close":36.26,"high":36.27,"low":34.48,"open":34.84,"volume":22962100},{"timestamp":1375795800,"date":"2013-08-06","index":2820,"close":36.56,"high":36.8,"low":35.73,"open":36.28,"volume":20413400}]},{"date":"2013-04-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":2736,"close":23.29,"high":23.76,"low":22.71,"open":23.69,"volume":31745000},{"timestamp":1365514200,"date":"2013-04-09","index":2737,"close":24.19,"high":24.48,"low":23.15,"open":23.36,"volume":34045900},{"timestamp":1365600600,"date":"2013-04-10","index":2738,"close":23.72,"high":24.21,"low":23.56,"open":24,"volume":29709400},{"timestamp":1365687000,"date":"2013-04-11","index":2739,"close":24.72,"high":24.77,"low":24.12,"open":24.12,"volume":33056100},{"timestamp":1365773400,"date":"2013-04-12","index":2740,"close":24.74,"high":25.38,"low":24.46,"open":25.28,"volume":37797900},{"timestamp":1366032600,"date":"2013-04-15","index":2741,"close":25.21,"high":26.05,"low":24.97,"open":25.08,"volume":46529000},{"timestamp":1366119000,"date":"2013-04-16","index":2742,"close":25.12,"high":25.39,"low":24.61,"open":25,"volume":29711500},{"timestamp":1366205400,"date":"2013-04-17","index":2743,"close":24.19,"high":25.34,"low":24.04,"open":24.91,"volume":27545700},{"timestamp":1366291800,"date":"2013-04-18","index":2744,"close":23.4,"high":24.56,"low":23.11,"open":24.43,"volume":23121000},{"timestamp":1366378200,"date":"2013-04-19","index":2745,"close":23.34,"high":24.17,"low":23.29,"open":23.64,"volume":20163500},{"timestamp":1366637400,"date":"2013-04-22","index":2746,"close":24.91,"high":25.21,"low":23.67,"open":23.67,"volume":84870100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":2747,"close":31,"high":31.34,"low":29.93,"open":30.8,"volume":114860900},{"timestamp":1366810200,"date":"2013-04-24","index":2748,"close":30.96,"high":32.04,"low":30.46,"open":31.09,"volume":46898600},{"timestamp":1366896600,"date":"2013-04-25","index":2749,"close":30.54,"high":31.26,"low":30.47,"open":31,"volume":29274000},{"timestamp":1366983000,"date":"2013-04-26","index":2750,"close":30.79,"high":31.02,"low":30.36,"open":31,"volume":21790300},{"timestamp":1367242200,"date":"2013-04-29","index":2751,"close":30.72,"high":31.1,"low":30.29,"open":30.94,"volume":20787200},{"timestamp":1367328600,"date":"2013-04-30","index":2752,"close":30.87,"high":31.39,"low":30.61,"open":30.66,"volume":25071200},{"timestamp":1367415000,"date":"2013-05-01","index":2753,"close":30.42,"high":31.06,"low":30.24,"open":30.85,"volume":18359600},{"timestamp":1367501400,"date":"2013-05-02","index":2754,"close":30.64,"high":30.78,"low":30.03,"open":30.46,"volume":18328800},{"timestamp":1367587800,"date":"2013-05-03","index":2755,"close":30.49,"high":31.18,"low":30.39,"open":30.83,"volume":15431500},{"timestamp":1367847000,"date":"2013-05-06","index":2756,"close":30.1,"high":30.35,"low":29.15,"open":29.95,"volume":31731000},{"timestamp":1367933400,"date":"2013-05-07","index":2757,"close":29.46,"high":30.07,"low":29.37,"open":29.83,"volume":17079300}]},{"date":"2013-01-23","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":2675,"close":13.88,"high":14.43,"low":13.83,"open":14.29,"volume":24714900},{"timestamp":1357741800,"date":"2013-01-09","index":2676,"close":13.7,"high":13.99,"low":13.51,"open":13.87,"volume":20223000},{"timestamp":1357828200,"date":"2013-01-10","index":2677,"close":14,"high":14.27,"low":13.67,"open":13.8,"volume":26117700},{"timestamp":1357914600,"date":"2013-01-11","index":2678,"close":14.47,"high":14.56,"low":14,"open":14.03,"volume":29851500},{"timestamp":1358173800,"date":"2013-01-14","index":2679,"close":14.78,"high":14.93,"low":14.37,"open":14.43,"volume":23473100},{"timestamp":1358260200,"date":"2013-01-15","index":2680,"close":14.53,"high":14.91,"low":14.44,"open":14.72,"volume":17068100},{"timestamp":1358346600,"date":"2013-01-16","index":2681,"close":13.93,"high":14.61,"low":13.82,"open":14.55,"volume":28014700},{"timestamp":1358433000,"date":"2013-01-17","index":2682,"close":13.96,"high":14.09,"low":13.68,"open":14.01,"volume":16221100},{"timestamp":1358519400,"date":"2013-01-18","index":2683,"close":14.17,"high":14.56,"low":14.1,"open":14.34,"volume":35999600},{"timestamp":1358865000,"date":"2013-01-22","index":2684,"close":13.97,"high":14.24,"low":13.8,"open":14.24,"volume":22773100},{"timestamp":1358951400,"date":"2013-01-23","index":2685,"close":14.75,"high":14.83,"low":13.86,"open":13.88,"volume":74235000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":2686,"close":20.98,"high":21.31,"low":19.95,"open":20.57,"volume":118805400},{"timestamp":1359124200,"date":"2013-01-25","index":2687,"close":24.22,"high":24.67,"low":20.8,"open":20.81,"volume":191445800},{"timestamp":1359383400,"date":"2013-01-28","index":2688,"close":23.16,"high":25.32,"low":22.97,"open":24.64,"volume":109104800},{"timestamp":1359469800,"date":"2013-01-29","index":2689,"close":24.16,"high":24.27,"low":22.38,"open":22.59,"volume":59542000},{"timestamp":1359556200,"date":"2013-01-30","index":2690,"close":23.96,"high":25.07,"low":23.24,"open":24.78,"volume":48062700},{"timestamp":1359642600,"date":"2013-01-31","index":2691,"close":23.61,"high":24.14,"low":22.9,"open":23.87,"volume":35601300},{"timestamp":1359729000,"date":"2013-02-01","index":2692,"close":23.54,"high":24.71,"low":23.41,"open":24.29,"volume":50358000},{"timestamp":1359988200,"date":"2013-02-04","index":2693,"close":24.96,"high":25.02,"low":23.25,"open":23.25,"volume":50969100},{"timestamp":1360074600,"date":"2013-02-05","index":2694,"close":24.91,"high":25.41,"low":24.43,"open":24.63,"volume":57056300},{"timestamp":1360161000,"date":"2013-02-06","index":2695,"close":26.34,"high":26.48,"low":24.94,"open":25,"volume":67190900},{"timestamp":1360247400,"date":"2013-02-07","index":2696,"close":25.99,"high":26.98,"low":25.51,"open":26.54,"volume":53086600}]},{"date":"2012-10-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":2615,"close":9.36,"high":9.93,"low":9.34,"open":9.84,"volume":82145000},{"timestamp":1349875800,"date":"2012-10-10","index":2616,"close":9.36,"high":9.7,"low":9.3,"open":9.4,"volume":38742900},{"timestamp":1349962200,"date":"2012-10-11","index":2617,"close":9.43,"high":9.59,"low":9.32,"open":9.56,"volume":22013600},{"timestamp":1350048600,"date":"2012-10-12","index":2618,"close":9.19,"high":9.51,"low":9.11,"open":9.4,"volume":20710200},{"timestamp":1350307800,"date":"2012-10-15","index":2619,"close":9.25,"high":9.31,"low":9.06,"open":9.31,"volume":20745200},{"timestamp":1350394200,"date":"2012-10-16","index":2620,"close":9.44,"high":9.46,"low":9.11,"open":9.27,"volume":29302000},{"timestamp":1350480600,"date":"2012-10-17","index":2621,"close":9.79,"high":9.83,"low":9.38,"open":9.43,"volume":26464200},{"timestamp":1350567000,"date":"2012-10-18","index":2622,"close":9.62,"high":9.98,"low":9.56,"open":9.78,"volume":26797400},{"timestamp":1350653400,"date":"2012-10-19","index":2623,"close":9.28,"high":9.64,"low":9.18,"open":9.6,"volume":22881600},{"timestamp":1350912600,"date":"2012-10-22","index":2624,"close":9.7,"high":9.96,"low":9.18,"open":9.19,"volume":45678500},{"timestamp":1350999000,"date":"2012-10-23","index":2625,"close":9.75,"high":9.88,"low":9.44,"open":9.61,"volume":63498400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":2626,"close":8.59,"high":8.71,"low":8.2,"open":8.27,"volume":100060100},{"timestamp":1351171800,"date":"2012-10-25","index":2627,"close":8.79,"high":8.81,"low":8.56,"open":8.58,"volume":33046300},{"timestamp":1351258200,"date":"2012-10-26","index":2628,"close":9.94,"high":10.03,"low":8.64,"open":8.79,"volume":103433400},{"timestamp":1351690200,"date":"2012-10-31","index":2629,"close":11.32,"high":12.14,"low":9.36,"open":9.49,"volume":107308600},{"timestamp":1351776600,"date":"2012-11-01","index":2630,"close":11.1,"high":11.38,"low":10.66,"open":11.12,"volume":62669600},{"timestamp":1351863000,"date":"2012-11-02","index":2631,"close":10.99,"high":11.41,"low":10.85,"open":11.04,"volume":29650600},{"timestamp":1352125800,"date":"2012-11-05","index":2632,"close":11.18,"high":11.28,"low":10.64,"open":10.65,"volume":29016400},{"timestamp":1352212200,"date":"2012-11-06","index":2633,"close":10.91,"high":11.42,"low":10.82,"open":11.01,"volume":39102700},{"timestamp":1352298600,"date":"2012-11-07","index":2634,"close":11.1,"high":11.32,"low":10.92,"open":10.92,"volume":31099600},{"timestamp":1352385000,"date":"2012-11-08","index":2635,"close":10.85,"high":11.48,"low":10.83,"open":11.16,"volume":33381600},{"timestamp":1352471400,"date":"2012-11-09","index":2636,"close":11.13,"high":11.27,"low":10.87,"open":10.9,"volume":23272900}]},{"date":"2012-07-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":2551,"close":11.46,"high":11.97,"low":11.36,"open":11.96,"volume":35242200},{"timestamp":1342013400,"date":"2012-07-11","index":2552,"close":11.66,"high":12.12,"low":11.41,"open":11.44,"volume":43044400},{"timestamp":1342099800,"date":"2012-07-12","index":2553,"close":12.14,"high":12.21,"low":11.5,"open":11.65,"volume":41447700},{"timestamp":1342186200,"date":"2012-07-13","index":2554,"close":12.13,"high":12.38,"low":11.99,"open":12.25,"volume":39032000},{"timestamp":1342445400,"date":"2012-07-16","index":2555,"close":11.85,"high":12.22,"low":11.8,"open":12.16,"volume":20946800},{"timestamp":1342531800,"date":"2012-07-17","index":2556,"close":11.68,"high":11.93,"low":11.52,"open":11.89,"volume":27820800},{"timestamp":1342618200,"date":"2012-07-18","index":2557,"close":11.61,"high":11.84,"low":11.53,"open":11.61,"volume":21576100},{"timestamp":1342704600,"date":"2012-07-19","index":2558,"close":11.87,"high":12.12,"low":11.65,"open":11.71,"volume":29133300},{"timestamp":1342791000,"date":"2012-07-20","index":2559,"close":11.69,"high":11.93,"low":11.64,"open":11.81,"volume":24369800},{"timestamp":1343050200,"date":"2012-07-23","index":2560,"close":11.42,"high":11.6,"low":11.21,"open":11.53,"volume":30965200},{"timestamp":1343136600,"date":"2012-07-24","index":2561,"close":11.48,"high":11.78,"low":11.12,"open":11.58,"volume":64700300}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":2562,"close":8.61,"high":9.54,"low":8.46,"open":9.17,"volume":173470500},{"timestamp":1343309400,"date":"2012-07-26","index":2563,"close":8.14,"high":8.49,"low":8.02,"open":8.47,"volume":79756600},{"timestamp":1343395800,"date":"2012-07-27","index":2564,"close":8.42,"high":8.47,"low":8.14,"open":8.19,"volume":38009300},{"timestamp":1343655000,"date":"2012-07-30","index":2565,"close":8.25,"high":8.57,"low":8.05,"open":8.42,"volume":29932700},{"timestamp":1343741400,"date":"2012-07-31","index":2566,"close":8.12,"high":8.33,"low":8.09,"open":8.21,"volume":17320800},{"timestamp":1343827800,"date":"2012-08-01","index":2567,"close":7.79,"high":8.25,"low":7.73,"open":8.2,"volume":33832400},{"timestamp":1343914200,"date":"2012-08-02","index":2568,"close":7.7,"high":7.96,"low":7.61,"open":7.75,"volume":23945600},{"timestamp":1344000600,"date":"2012-08-03","index":2569,"close":7.7,"high":7.93,"low":7.54,"open":7.84,"volume":37295300},{"timestamp":1344259800,"date":"2012-08-06","index":2570,"close":8.11,"high":8.17,"low":7.73,"open":7.79,"volume":28527800},{"timestamp":1344346200,"date":"2012-08-07","index":2571,"close":8.27,"high":8.5,"low":8.08,"open":8.14,"volume":30769900},{"timestamp":1344432600,"date":"2012-08-08","index":2572,"close":8.26,"high":8.41,"low":8.17,"open":8.22,"volume":18194400}]},{"date":"2012-04-23","estimated":-0.04,"reported":-0.01,"pre":[{"timestamp":1333978200,"date":"2012-04-09","index":2487,"close":15.24,"high":15.67,"low":15.23,"open":15.54,"volume":22637300},{"timestamp":1334064600,"date":"2012-04-10","index":2488,"close":14.56,"high":15.4,"low":14.54,"open":15.33,"volume":35105000},{"timestamp":1334151000,"date":"2012-04-11","index":2489,"close":14.26,"high":14.82,"low":14.07,"open":14.75,"volume":52320800},{"timestamp":1334237400,"date":"2012-04-12","index":2490,"close":14.89,"high":14.99,"low":14.19,"open":14.47,"volume":33845000},{"timestamp":1334323800,"date":"2012-04-13","index":2491,"close":14.88,"high":15.21,"low":14.62,"open":14.99,"volume":27695500},{"timestamp":1334583000,"date":"2012-04-16","index":2492,"close":14.45,"high":15,"low":14.34,"open":14.94,"volume":26727400},{"timestamp":1334669400,"date":"2012-04-17","index":2493,"close":15.29,"high":15.38,"low":14.53,"open":14.53,"volume":31110800},{"timestamp":1334755800,"date":"2012-04-18","index":2494,"close":15.28,"high":15.53,"low":15.18,"open":15.21,"volume":23503900},{"timestamp":1334842200,"date":"2012-04-19","index":2495,"close":15.3,"high":15.67,"low":14.9,"open":15.01,"volume":25097100},{"timestamp":1334928600,"date":"2012-04-20","index":2496,"close":15.16,"high":15.45,"low":15.1,"open":15.36,"volume":18275600},{"timestamp":1335187800,"date":"2012-04-23","index":2497,"close":14.55,"high":15,"low":14.54,"open":14.98,"volume":84274400}],"post":[{"timestamp":1335274200,"date":"2012-04-24","index":2498,"close":12.53,"high":12.86,"low":12.33,"open":12.36,"volume":117393500},{"timestamp":1335360600,"date":"2012-04-25","index":2499,"close":12.34,"high":12.66,"low":11.65,"open":12.66,"volume":83428800},{"timestamp":1335447000,"date":"2012-04-26","index":2500,"close":12.15,"high":12.55,"low":11.97,"open":12.23,"volume":55948900},{"timestamp":1335533400,"date":"2012-04-27","index":2501,"close":11.96,"high":12.27,"low":11.86,"open":12.24,"volume":36031100},{"timestamp":1335792600,"date":"2012-04-30","index":2502,"close":11.45,"high":11.84,"low":11.39,"open":11.8,"volume":52679200},{"timestamp":1335879000,"date":"2012-05-01","index":2503,"close":11.62,"high":11.81,"low":11.29,"open":11.47,"volume":32983300},{"timestamp":1335965400,"date":"2012-05-02","index":2504,"close":11.75,"high":11.85,"low":11.45,"open":11.53,"volume":27384000},{"timestamp":1336051800,"date":"2012-05-03","index":2505,"close":10.85,"high":11.74,"low":10.79,"open":11.69,"volume":53015900},{"timestamp":1336138200,"date":"2012-05-04","index":2506,"close":10.45,"high":10.91,"low":10.3,"open":10.83,"volume":63666400},{"timestamp":1336397400,"date":"2012-05-07","index":2507,"close":10.49,"high":10.8,"low":10.33,"open":10.36,"volume":28700000},{"timestamp":1336483800,"date":"2012-05-08","index":2508,"close":10.4,"high":10.47,"low":10.08,"open":10.44,"volume":27203400}]},{"date":"2012-01-25","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":2426,"close":13.69,"high":14.26,"low":13.21,"open":14.26,"volume":146335000},{"timestamp":1326292200,"date":"2012-01-11","index":2427,"close":13.16,"high":13.66,"low":13.06,"open":13.57,"volume":87148600},{"timestamp":1326378600,"date":"2012-01-12","index":2428,"close":13.16,"high":13.34,"low":12.74,"open":13.21,"volume":61243000},{"timestamp":1326465000,"date":"2012-01-13","index":2429,"close":13.48,"high":13.79,"low":12.89,"open":13.07,"volume":88839100},{"timestamp":1326810600,"date":"2012-01-17","index":2430,"close":13.53,"high":13.98,"low":13.48,"open":13.71,"volume":58832200},{"timestamp":1326897000,"date":"2012-01-18","index":2431,"close":14.08,"high":14.13,"low":13.18,"open":13.31,"volume":66091200},{"timestamp":1326983400,"date":"2012-01-19","index":2432,"close":14.78,"high":14.94,"low":14.24,"open":14.24,"volume":78789900},{"timestamp":1327069800,"date":"2012-01-20","index":2433,"close":14.32,"high":14.97,"low":14.24,"open":14.66,"volume":53860800},{"timestamp":1327329000,"date":"2012-01-23","index":2434,"close":13.42,"high":14.23,"low":13.37,"open":14.1,"volume":61086900},{"timestamp":1327415400,"date":"2012-01-24","index":2435,"close":13.24,"high":13.53,"low":13.07,"open":13.16,"volume":41929300},{"timestamp":1327501800,"date":"2012-01-25","index":2436,"close":13.58,"high":13.64,"low":13.09,"open":13.24,"volume":77953400}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":2437,"close":16.57,"high":17.05,"low":16.01,"open":16.27,"volume":158944100},{"timestamp":1327674600,"date":"2012-01-27","index":2438,"close":17.68,"high":17.71,"low":16.33,"open":16.54,"volume":102228700},{"timestamp":1327933800,"date":"2012-01-30","index":2439,"close":17.92,"high":18.5,"low":17.6,"open":17.82,"volume":105826000},{"timestamp":1328020200,"date":"2012-01-31","index":2440,"close":17.17,"high":17.93,"low":16.82,"open":17.86,"volume":84273700},{"timestamp":1328106600,"date":"2012-02-01","index":2441,"close":17.57,"high":17.68,"low":16.89,"open":17.34,"volume":52306800},{"timestamp":1328193000,"date":"2012-02-02","index":2442,"close":17.71,"high":17.96,"low":17.46,"open":17.64,"volume":41126400},{"timestamp":1328279400,"date":"2012-02-03","index":2443,"close":18.06,"high":18.21,"low":17.62,"open":17.86,"volume":46788000},{"timestamp":1328538600,"date":"2012-02-06","index":2444,"close":18.46,"high":18.66,"low":17.41,"open":17.6,"volume":81617200},{"timestamp":1328625000,"date":"2012-02-07","index":2445,"close":18.27,"high":19.06,"low":18.12,"open":18.39,"volume":81435200},{"timestamp":1328711400,"date":"2012-02-08","index":2446,"close":17.71,"high":18.2,"low":17.63,"open":17.98,"volume":51012500},{"timestamp":1328797800,"date":"2012-02-09","index":2447,"close":17.83,"high":18.14,"low":17.45,"open":17.77,"volume":40514600}]},{"date":"2011-10-24","estimated":0.13,"reported":0.17,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2363,"close":15.95,"high":18.36,"low":15.33,"open":18.22,"volume":151744600},{"timestamp":1318339800,"date":"2011-10-11","index":2364,"close":15.52,"high":15.85,"low":14.73,"open":15.62,"volume":141077300},{"timestamp":1318426200,"date":"2011-10-12","index":2365,"close":16.23,"high":16.61,"low":15.3,"open":15.63,"volume":72188200},{"timestamp":1318512600,"date":"2011-10-13","index":2366,"close":16.72,"high":17,"low":15.89,"open":16.09,"volume":69115200},{"timestamp":1318599000,"date":"2011-10-14","index":2367,"close":16.58,"high":17.43,"low":16.34,"open":17.35,"volume":49319200},{"timestamp":1318858200,"date":"2011-10-17","index":2368,"close":16.76,"high":17.04,"low":16.46,"open":16.56,"volume":39347000},{"timestamp":1318944600,"date":"2011-10-18","index":2369,"close":15.96,"high":16.78,"low":15.8,"open":16.75,"volume":42016100},{"timestamp":1319031000,"date":"2011-10-19","index":2370,"close":15.63,"high":16.3,"low":15.08,"open":15.81,"volume":60456900},{"timestamp":1319117400,"date":"2011-10-20","index":2371,"close":15.93,"high":16,"low":15.58,"open":15.72,"volume":25578000},{"timestamp":1319203800,"date":"2011-10-21","index":2372,"close":16.72,"high":16.73,"low":15.85,"open":16.24,"volume":43923600},{"timestamp":1319463000,"date":"2011-10-24","index":2373,"close":16.98,"high":17.18,"low":16.44,"open":17.01,"volume":120460200}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":2374,"close":11.05,"high":11.34,"low":10.61,"open":10.7,"volume":315541800},{"timestamp":1319635800,"date":"2011-10-26","index":2375,"close":11.34,"high":11.63,"low":10.77,"open":11.25,"volume":148733900},{"timestamp":1319722200,"date":"2011-10-27","index":2376,"close":11.55,"high":11.82,"low":11.32,"open":11.74,"volume":71190000},{"timestamp":1319808600,"date":"2011-10-28","index":2377,"close":12.02,"high":12.09,"low":11.37,"open":11.47,"volume":57769600},{"timestamp":1320067800,"date":"2011-10-31","index":2378,"close":11.73,"high":12.01,"low":11.64,"open":11.95,"volume":39653600},{"timestamp":1320154200,"date":"2011-11-01","index":2379,"close":11.44,"high":11.57,"low":11.25,"open":11.44,"volume":33016200},{"timestamp":1320240600,"date":"2011-11-02","index":2380,"close":11.91,"high":12.06,"low":11.44,"open":11.53,"volume":41384000},{"timestamp":1320327000,"date":"2011-11-03","index":2381,"close":13.18,"high":13.23,"low":11.69,"open":12.02,"volume":94685500},{"timestamp":1320413400,"date":"2011-11-04","index":2382,"close":12.86,"high":13.27,"low":12.54,"open":13.07,"volume":84483700},{"timestamp":1320676200,"date":"2011-11-07","index":2383,"close":12.98,"high":13.41,"low":12.85,"open":13,"volume":47485200},{"timestamp":1320762600,"date":"2011-11-08","index":2384,"close":12.92,"high":13.23,"low":12.81,"open":13.03,"volume":31906000}]},{"date":"2011-07-25","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2299,"close":41.53,"high":43.07,"low":40.99,"open":42.12,"volume":36917300},{"timestamp":1310477400,"date":"2011-07-12","index":2300,"close":41.61,"high":42.33,"low":40.97,"open":41.7,"volume":36339800},{"timestamp":1310563800,"date":"2011-07-13","index":2301,"close":42.68,"high":43.54,"low":42.37,"open":42.96,"volume":49245000},{"timestamp":1310650200,"date":"2011-07-14","index":2302,"close":40.95,"high":42.86,"low":40.75,"open":42.79,"volume":40881400},{"timestamp":1310736600,"date":"2011-07-15","index":2303,"close":40.99,"high":41.39,"low":40.23,"open":41.14,"volume":28459200},{"timestamp":1310995800,"date":"2011-07-18","index":2304,"close":39.86,"high":40.35,"low":39.18,"open":40.35,"volume":28844200},{"timestamp":1311082200,"date":"2011-07-19","index":2305,"close":41.04,"high":41.33,"low":40.56,"open":40.57,"volume":19149200},{"timestamp":1311168600,"date":"2011-07-20","index":2306,"close":40.2,"high":40.7,"low":39.72,"open":40.43,"volume":19914300},{"timestamp":1311255000,"date":"2011-07-21","index":2307,"close":39.4,"high":40.68,"low":39.3,"open":40.21,"volume":22668800},{"timestamp":1311341400,"date":"2011-07-22","index":2308,"close":39.51,"high":39.81,"low":38.65,"open":39,"volume":23739800},{"timestamp":1311600600,"date":"2011-07-25","index":2309,"close":40.22,"high":40.79,"low":39.63,"open":40.08,"volume":52708600}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2310,"close":38.13,"high":38.33,"low":35.92,"open":36.51,"volume":97017900},{"timestamp":1311773400,"date":"2011-07-27","index":2311,"close":38.49,"high":39.14,"low":38.17,"open":38.51,"volume":38229100},{"timestamp":1311859800,"date":"2011-07-28","index":2312,"close":38.09,"high":38.67,"low":37.59,"open":37.76,"volume":28319200},{"timestamp":1311946200,"date":"2011-07-29","index":2313,"close":38,"high":38.1,"low":37.21,"open":37.3,"volume":23352000},{"timestamp":1312205400,"date":"2011-08-01","index":2314,"close":37.63,"high":38.5,"low":36.97,"open":38.36,"volume":25886700},{"timestamp":1312291800,"date":"2011-08-02","index":2315,"close":36.74,"high":38.23,"low":36.71,"open":37.39,"volume":23356200},{"timestamp":1312378200,"date":"2011-08-03","index":2316,"close":37.14,"high":37.36,"low":35.88,"open":36.79,"volume":24917200},{"timestamp":1312464600,"date":"2011-08-04","index":2317,"close":35.11,"high":37.18,"low":34.97,"open":36.72,"volume":33214300},{"timestamp":1312551000,"date":"2011-08-05","index":2318,"close":34.44,"high":35.84,"low":33.78,"open":35.51,"volume":37859500},{"timestamp":1312810200,"date":"2011-08-08","index":2319,"close":32.38,"high":33.67,"low":31.64,"open":32.85,"volume":37291800},{"timestamp":1312896600,"date":"2011-08-09","index":2320,"close":33.97,"high":34.3,"low":32.02,"open":32.45,"volume":36947400}]},{"date":"2011-04-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2236,"close":33.55,"high":34.24,"low":33.24,"open":33.71,"volume":38601500},{"timestamp":1302528600,"date":"2011-04-11","index":2237,"close":32.59,"high":33.67,"low":32.35,"open":33.25,"volume":31331300},{"timestamp":1302615000,"date":"2011-04-12","index":2238,"close":33.42,"high":33.42,"low":32.06,"open":32.12,"volume":40469800},{"timestamp":1302701400,"date":"2011-04-13","index":2239,"close":34.11,"high":34.12,"low":33.18,"open":33.78,"volume":30430400},{"timestamp":1302787800,"date":"2011-04-14","index":2240,"close":33.82,"high":34.35,"low":33.39,"open":34,"volume":35948500},{"timestamp":1302874200,"date":"2011-04-15","index":2241,"close":33.64,"high":33.85,"low":33.32,"open":33.8,"volume":21938700},{"timestamp":1303133400,"date":"2011-04-18","index":2242,"close":33.33,"high":33.45,"low":32.57,"open":33.14,"volume":21769300},{"timestamp":1303219800,"date":"2011-04-19","index":2243,"close":34.51,"high":34.61,"low":33.12,"open":33.4,"volume":36087800},{"timestamp":1303306200,"date":"2011-04-20","index":2244,"close":34.92,"high":35.07,"low":34.2,"open":34.77,"volume":29532300},{"timestamp":1303392600,"date":"2011-04-21","index":2245,"close":36.03,"high":36.05,"low":34.8,"open":34.88,"volume":36942500},{"timestamp":1303738200,"date":"2011-04-25","index":2246,"close":35.95,"high":36.43,"low":35.43,"open":36.39,"volume":71051400}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2247,"close":32.7,"high":34.6,"low":32.47,"open":33.87,"volume":110663700},{"timestamp":1303911000,"date":"2011-04-27","index":2248,"close":33.71,"high":33.8,"low":32.16,"open":32.67,"volume":56493500},{"timestamp":1303997400,"date":"2011-04-28","index":2249,"close":33.48,"high":34.21,"low":33.23,"open":33.29,"volume":30851800},{"timestamp":1304083800,"date":"2011-04-29","index":2250,"close":33.24,"high":33.64,"low":33.1,"open":33.26,"volume":21412300},{"timestamp":1304343000,"date":"2011-05-02","index":2251,"close":33.88,"high":34.27,"low":33.49,"open":34.03,"volume":35550200},{"timestamp":1304429400,"date":"2011-05-03","index":2252,"close":33.03,"high":33.71,"low":32.57,"open":33.67,"volume":32200000},{"timestamp":1304515800,"date":"2011-05-04","index":2253,"close":32.74,"high":33.14,"low":32.19,"open":33.11,"volume":33527900},{"timestamp":1304602200,"date":"2011-05-05","index":2254,"close":32.9,"high":33.4,"low":32.32,"open":32.34,"volume":27300000},{"timestamp":1304688600,"date":"2011-05-06","index":2255,"close":32.78,"high":33.31,"low":32.71,"open":33.25,"volume":22122800},{"timestamp":1304947800,"date":"2011-05-09","index":2256,"close":33.77,"high":33.83,"low":33.05,"open":33.11,"volume":28853300},{"timestamp":1305034200,"date":"2011-05-10","index":2257,"close":33.95,"high":34.21,"low":33.57,"open":33.88,"volume":26876500}]},{"date":"2011-01-26","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":2175,"close":26.66,"high":27.33,"low":26.54,"open":27.06,"volume":32522700},{"timestamp":1294842600,"date":"2011-01-12","index":2176,"close":26.99,"high":27,"low":26.39,"open":26.86,"volume":21098700},{"timestamp":1294929000,"date":"2011-01-13","index":2177,"close":27.36,"high":27.48,"low":26.71,"open":26.92,"volume":29903300},{"timestamp":1295015400,"date":"2011-01-14","index":2178,"close":27.35,"high":27.61,"low":26.97,"open":27.26,"volume":19575500},{"timestamp":1295361000,"date":"2011-01-18","index":2179,"close":27.67,"high":27.83,"low":27.08,"open":27.35,"volume":18580800},{"timestamp":1295447400,"date":"2011-01-19","index":2180,"close":27.27,"high":27.69,"low":27,"open":27.54,"volume":21740600},{"timestamp":1295533800,"date":"2011-01-20","index":2181,"close":26.43,"high":26.89,"low":25.9,"open":26.69,"volume":38231200},{"timestamp":1295620200,"date":"2011-01-21","index":2182,"close":26.01,"high":26.51,"low":25.96,"open":26.41,"volume":24908100},{"timestamp":1295879400,"date":"2011-01-24","index":2183,"close":26.28,"high":26.35,"low":25.15,"open":25.71,"volume":26971700},{"timestamp":1295965800,"date":"2011-01-25","index":2184,"close":26.68,"high":26.69,"low":25.94,"open":26.14,"volume":21464100},{"timestamp":1296052200,"date":"2011-01-26","index":2185,"close":26.15,"high":26.8,"low":25.98,"open":26.77,"volume":59841600}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":2186,"close":30.12,"high":30.26,"low":29.23,"open":29.59,"volume":129042200},{"timestamp":1296225000,"date":"2011-01-28","index":2187,"close":31.14,"high":31.14,"low":29.81,"open":30.24,"volume":62805400},{"timestamp":1296484200,"date":"2011-01-31","index":2188,"close":30.58,"high":30.93,"low":30.04,"open":30.44,"volume":41064100},{"timestamp":1296570600,"date":"2011-02-01","index":2189,"close":30.41,"high":30.97,"low":30.29,"open":30.66,"volume":28660800},{"timestamp":1296657000,"date":"2011-02-02","index":2190,"close":30.18,"high":30.52,"low":29.75,"open":29.82,"volume":33358500},{"timestamp":1296743400,"date":"2011-02-03","index":2191,"close":30.21,"high":30.47,"low":29.96,"open":30.15,"volume":21245700},{"timestamp":1296829800,"date":"2011-02-04","index":2192,"close":31.44,"high":31.57,"low":30.29,"open":30.42,"volume":44262400},{"timestamp":1297089000,"date":"2011-02-07","index":2193,"close":31.15,"high":31.83,"low":31.12,"open":31.83,"volume":25432400},{"timestamp":1297175400,"date":"2011-02-08","index":2194,"close":31.09,"high":31.2,"low":30.88,"open":31.18,"volume":17367700},{"timestamp":1297261800,"date":"2011-02-09","index":2195,"close":31.76,"high":32,"low":31.04,"open":31.04,"volume":28954100},{"timestamp":1297348200,"date":"2011-02-10","index":2196,"close":31.89,"high":32.14,"low":31.47,"open":31.57,"volume":21756700}]},{"date":"2010-10-20","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2108,"close":21.47,"high":22.68,"low":21.21,"open":22.07,"volume":47487300},{"timestamp":1286458200,"date":"2010-10-07","index":2109,"close":21.63,"high":22.01,"low":21.26,"open":21.52,"volume":28767900},{"timestamp":1286544600,"date":"2010-10-08","index":2110,"close":21.38,"high":21.86,"low":21.15,"open":21.72,"volume":24377500},{"timestamp":1286803800,"date":"2010-10-11","index":2111,"close":21.96,"high":22.35,"low":21.46,"open":21.53,"volume":28622300},{"timestamp":1286890200,"date":"2010-10-12","index":2112,"close":22.2,"high":22.26,"low":21.64,"open":21.96,"volume":25449200},{"timestamp":1286976600,"date":"2010-10-13","index":2113,"close":22.09,"high":22.79,"low":22,"open":22.59,"volume":22960700},{"timestamp":1287063000,"date":"2010-10-14","index":2114,"close":21.83,"high":22.39,"low":21.65,"open":21.99,"volume":21929600},{"timestamp":1287149400,"date":"2010-10-15","index":2115,"close":22.25,"high":22.26,"low":21.72,"open":21.93,"volume":24075100},{"timestamp":1287408600,"date":"2010-10-18","index":2116,"close":21.86,"high":22.38,"low":21.72,"open":22.34,"volume":19976600},{"timestamp":1287495000,"date":"2010-10-19","index":2117,"close":21.33,"high":21.78,"low":21.05,"open":21.47,"volume":25627700},{"timestamp":1287581400,"date":"2010-10-20","index":2118,"close":21.88,"high":22.25,"low":21.14,"open":21.43,"volume":63282100}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2119,"close":24.67,"high":24.99,"low":23.8,"open":24.22,"volume":111769000},{"timestamp":1287754200,"date":"2010-10-22","index":2120,"close":24.01,"high":24.5,"low":23.71,"open":23.87,"volume":49298900},{"timestamp":1288013400,"date":"2010-10-25","index":2121,"close":23.83,"high":24.26,"low":23.58,"open":24.18,"volume":25864300},{"timestamp":1288099800,"date":"2010-10-26","index":2122,"close":25.37,"high":25.65,"low":23.86,"open":23.87,"volume":73645600},{"timestamp":1288186200,"date":"2010-10-27","index":2123,"close":25.5,"high":26.39,"low":25.08,"open":25.61,"volume":64831200},{"timestamp":1288272600,"date":"2010-10-28","index":2124,"close":25.1,"high":25.6,"low":24.72,"open":25.57,"volume":26392100},{"timestamp":1288359000,"date":"2010-10-29","index":2125,"close":24.8,"high":25.11,"low":24.19,"open":24.99,"volume":41610800},{"timestamp":1288618200,"date":"2010-11-01","index":2126,"close":23.91,"high":24.86,"low":23.67,"open":24.85,"volume":34553400},{"timestamp":1288704600,"date":"2010-11-02","index":2127,"close":24.52,"high":24.77,"low":23.79,"open":23.81,"volume":38203200},{"timestamp":1288791000,"date":"2010-11-03","index":2128,"close":24.49,"high":24.86,"low":24.15,"open":24.66,"volume":27377000},{"timestamp":1288877400,"date":"2010-11-04","index":2129,"close":23.97,"high":24.78,"low":23.8,"open":24.76,"volume":41218800}]},{"date":"2010-07-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2044,"close":16.93,"high":16.93,"low":15.33,"open":15.55,"volume":28483700},{"timestamp":1278595800,"date":"2010-07-08","index":2045,"close":16.71,"high":17.54,"low":16.46,"open":17.15,"volume":26282900},{"timestamp":1278682200,"date":"2010-07-09","index":2046,"close":16.79,"high":16.83,"low":16.33,"open":16.6,"volume":12726000},{"timestamp":1278941400,"date":"2010-07-12","index":2047,"close":17.05,"high":17.21,"low":16.73,"open":16.85,"volume":13410600},{"timestamp":1279027800,"date":"2010-07-13","index":2048,"close":17.27,"high":17.39,"low":16.84,"open":17.35,"volume":17581200},{"timestamp":1279114200,"date":"2010-07-14","index":2049,"close":17.57,"high":17.71,"low":17.01,"open":17.22,"volume":13643700},{"timestamp":1279200600,"date":"2010-07-15","index":2050,"close":17.3,"high":17.46,"low":17.03,"open":17.38,"volume":15295700},{"timestamp":1279287000,"date":"2010-07-16","index":2051,"close":16.91,"high":17.28,"low":16.82,"open":17.24,"volume":14473200},{"timestamp":1279546200,"date":"2010-07-19","index":2052,"close":16.99,"high":17.16,"low":16.45,"open":16.82,"volume":13239100},{"timestamp":1279632600,"date":"2010-07-20","index":2053,"close":17.2,"high":17.27,"low":16.36,"open":16.74,"volume":17623900},{"timestamp":1279719000,"date":"2010-07-21","index":2054,"close":17.09,"high":17.66,"low":16.98,"open":17.44,"volume":33055400}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2055,"close":14.79,"high":16.07,"low":14.54,"open":15.64,"volume":95617900},{"timestamp":1279891800,"date":"2010-07-23","index":2056,"close":15.39,"high":15.54,"low":14.6,"open":15,"volume":33507600},{"timestamp":1280151000,"date":"2010-07-26","index":2057,"close":14.68,"high":15.57,"low":14.51,"open":15.5,"volume":32959500},{"timestamp":1280237400,"date":"2010-07-27","index":2058,"close":14.87,"high":15.07,"low":14.65,"open":15,"volume":22699600},{"timestamp":1280323800,"date":"2010-07-28","index":2059,"close":14.33,"high":14.91,"low":14.24,"open":14.83,"volume":34626900},{"timestamp":1280410200,"date":"2010-07-29","index":2060,"close":14,"high":14.45,"low":13.62,"open":14.36,"volume":35392700},{"timestamp":1280496600,"date":"2010-07-30","index":2061,"close":14.65,"high":14.74,"low":14.08,"open":14.24,"volume":30704800},{"timestamp":1280755800,"date":"2010-08-02","index":2062,"close":14.55,"high":15,"low":14.42,"open":14.86,"volume":24295600},{"timestamp":1280842200,"date":"2010-08-03","index":2063,"close":14.92,"high":14.96,"low":14.1,"open":14.44,"volume":30139200},{"timestamp":1280928600,"date":"2010-08-04","index":2064,"close":15.45,"high":15.5,"low":14.96,"open":15,"volume":24243100},{"timestamp":1281015000,"date":"2010-08-05","index":2065,"close":15.79,"high":15.81,"low":15.07,"open":15.32,"volume":24296300}]},{"date":"2010-04-21","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1981,"close":11.39,"high":11.77,"low":11.31,"open":11.73,"volume":25214700},{"timestamp":1270733400,"date":"2010-04-08","index":1982,"close":11.69,"high":11.71,"low":11.32,"open":11.32,"volume":13912500},{"timestamp":1270819800,"date":"2010-04-09","index":1983,"close":11.77,"high":11.79,"low":11.49,"open":11.58,"volume":11563300},{"timestamp":1271079000,"date":"2010-04-12","index":1984,"close":11.88,"high":11.89,"low":11.65,"open":11.76,"volume":9430400},{"timestamp":1271165400,"date":"2010-04-13","index":1985,"close":12.34,"high":12.38,"low":11.86,"open":11.9,"volume":17424400},{"timestamp":1271251800,"date":"2010-04-14","index":1986,"close":12.51,"high":12.73,"low":12.26,"open":12.42,"volume":18056500},{"timestamp":1271338200,"date":"2010-04-15","index":1987,"close":12.4,"high":12.55,"low":12.21,"open":12.46,"volume":11999400},{"timestamp":1271424600,"date":"2010-04-16","index":1988,"close":12.19,"high":12.41,"low":12.03,"open":12.35,"volume":10971800},{"timestamp":1271683800,"date":"2010-04-19","index":1989,"close":12.11,"high":12.37,"low":11.82,"open":12.18,"volume":13470800},{"timestamp":1271770200,"date":"2010-04-20","index":1990,"close":12.44,"high":12.49,"low":12.12,"open":12.15,"volume":12414500},{"timestamp":1271856600,"date":"2010-04-21","index":1991,"close":12.43,"high":12.71,"low":12.2,"open":12.64,"volume":24311700}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1992,"close":14.32,"high":14.64,"low":12.95,"open":13,"volume":90442100},{"timestamp":1272029400,"date":"2010-04-23","index":1993,"close":14.25,"high":14.37,"low":13.77,"open":14.29,"volume":29817900},{"timestamp":1272288600,"date":"2010-04-26","index":1994,"close":15.45,"high":15.67,"low":14.35,"open":14.35,"volume":47215000},{"timestamp":1272375000,"date":"2010-04-27","index":1995,"close":14.58,"high":15.15,"low":14.52,"open":15.01,"volume":34263600},{"timestamp":1272461400,"date":"2010-04-28","index":1996,"close":14.2,"high":14.68,"low":13.97,"open":14.5,"volume":22770300},{"timestamp":1272547800,"date":"2010-04-29","index":1997,"close":14.74,"high":14.85,"low":14.19,"open":14.4,"volume":18078200},{"timestamp":1272634200,"date":"2010-04-30","index":1998,"close":14.13,"high":14.84,"low":14.08,"open":14.84,"volume":13059200},{"timestamp":1272893400,"date":"2010-05-03","index":1999,"close":14.57,"high":14.83,"low":14.14,"open":14.28,"volume":13974100},{"timestamp":1272979800,"date":"2010-05-04","index":2000,"close":14.19,"high":14.41,"low":13.98,"open":14.29,"volume":15383900},{"timestamp":1273066200,"date":"2010-05-05","index":2001,"close":14.03,"high":14.53,"low":13.74,"open":13.93,"volume":14749700},{"timestamp":1273152600,"date":"2010-05-06","index":2002,"close":13.85,"high":14.43,"low":12.86,"open":13.87,"volume":24448900}]},{"date":"2010-01-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":1923,"close":7.48,"high":7.58,"low":7.45,"open":7.53,"volume":6330100},{"timestamp":1263393000,"date":"2010-01-13","index":1924,"close":7.71,"high":7.75,"low":7.56,"open":7.61,"volume":14422100},{"timestamp":1263479400,"date":"2010-01-14","index":1925,"close":7.28,"high":7.58,"low":7.27,"open":7.52,"volume":17685500},{"timestamp":1263565800,"date":"2010-01-15","index":1926,"close":7.28,"high":7.41,"low":7.23,"open":7.25,"volume":13031200},{"timestamp":1263911400,"date":"2010-01-19","index":1927,"close":7.31,"high":7.38,"low":7.24,"open":7.25,"volume":5302500},{"timestamp":1263997800,"date":"2010-01-20","index":1928,"close":7.32,"high":7.49,"low":7.22,"open":7.27,"volume":9685200},{"timestamp":1264084200,"date":"2010-01-21","index":1929,"close":7.31,"high":7.45,"low":7.21,"open":7.22,"volume":8614900},{"timestamp":1264170600,"date":"2010-01-22","index":1930,"close":7.27,"high":7.48,"low":7.21,"open":7.3,"volume":9395400},{"timestamp":1264429800,"date":"2010-01-25","index":1931,"close":7.02,"high":7.36,"low":6.93,"open":7.29,"volume":13791400},{"timestamp":1264516200,"date":"2010-01-26","index":1932,"close":7.14,"high":7.18,"low":6.94,"open":6.96,"volume":11343500},{"timestamp":1264602600,"date":"2010-01-27","index":1933,"close":7.28,"high":7.31,"low":6.99,"open":7.14,"volume":23347100}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":1934,"close":9.01,"high":9.12,"low":8.68,"open":8.81,"volume":77352800},{"timestamp":1264775400,"date":"2010-01-29","index":1935,"close":8.89,"high":9.22,"low":8.79,"open":8.96,"volume":24604300},{"timestamp":1265034600,"date":"2010-02-01","index":1936,"close":8.72,"high":8.98,"low":8.53,"open":8.83,"volume":18914000},{"timestamp":1265121000,"date":"2010-02-02","index":1937,"close":8.84,"high":8.88,"low":8.7,"open":8.71,"volume":10242400},{"timestamp":1265207400,"date":"2010-02-03","index":1938,"close":8.85,"high":8.98,"low":8.76,"open":8.84,"volume":8761200},{"timestamp":1265293800,"date":"2010-02-04","index":1939,"close":8.62,"high":8.89,"low":8.59,"open":8.76,"volume":11026400},{"timestamp":1265380200,"date":"2010-02-05","index":1940,"close":8.69,"high":8.72,"low":8.47,"open":8.6,"volume":11099200},{"timestamp":1265639400,"date":"2010-02-08","index":1941,"close":8.7,"high":8.82,"low":8.57,"open":8.71,"volume":9346400},{"timestamp":1265725800,"date":"2010-02-09","index":1942,"close":8.88,"high":8.88,"low":8.71,"open":8.72,"volume":8811600},{"timestamp":1265812200,"date":"2010-02-10","index":1943,"close":8.78,"high":8.92,"low":8.72,"open":8.87,"volume":5807900},{"timestamp":1265898600,"date":"2010-02-11","index":1944,"close":9.05,"high":9.07,"low":8.73,"open":8.74,"volume":7203700}]},{"date":"2009-10-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":1858,"close":6.58,"high":6.7,"low":6.55,"open":6.59,"volume":6747300},{"timestamp":1255095000,"date":"2009-10-09","index":1859,"close":6.7,"high":6.7,"low":6.59,"open":6.62,"volume":4810400},{"timestamp":1255354200,"date":"2009-10-12","index":1860,"close":6.58,"high":6.83,"low":6.57,"open":6.71,"volume":7390600},{"timestamp":1255440600,"date":"2009-10-13","index":1861,"close":6.64,"high":6.71,"low":6.56,"open":6.58,"volume":4514300},{"timestamp":1255527000,"date":"2009-10-14","index":1862,"close":6.87,"high":6.87,"low":6.65,"open":6.7,"volume":7655200},{"timestamp":1255613400,"date":"2009-10-15","index":1863,"close":7.19,"high":7.28,"low":6.75,"open":6.75,"volume":18520600},{"timestamp":1255699800,"date":"2009-10-16","index":1864,"close":7,"high":7.12,"low":6.86,"open":7.08,"volume":8269100},{"timestamp":1255959000,"date":"2009-10-19","index":1865,"close":7.11,"high":7.2,"low":7.01,"open":7.12,"volume":5580400},{"timestamp":1256045400,"date":"2009-10-20","index":1866,"close":6.99,"high":7.25,"low":6.97,"open":7.23,"volume":7756000},{"timestamp":1256131800,"date":"2009-10-21","index":1867,"close":6.84,"high":7.07,"low":6.83,"open":7.01,"volume":6847400},{"timestamp":1256218200,"date":"2009-10-22","index":1868,"close":7.09,"high":7.1,"low":6.79,"open":6.87,"volume":8807400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":1869,"close":7.84,"high":8.21,"low":7.1,"open":7.12,"volume":50787800},{"timestamp":1256563800,"date":"2009-10-26","index":1870,"close":7.88,"high":8.11,"low":7.86,"open":7.97,"volume":11316200},{"timestamp":1256650200,"date":"2009-10-27","index":1871,"close":7.75,"high":7.92,"low":7.73,"open":7.89,"volume":9258900},{"timestamp":1256736600,"date":"2009-10-28","index":1872,"close":7.65,"high":7.91,"low":7.57,"open":7.83,"volume":11095000},{"timestamp":1256823000,"date":"2009-10-29","index":1873,"close":7.9,"high":7.91,"low":7.57,"open":7.67,"volume":9852500},{"timestamp":1256909400,"date":"2009-10-30","index":1874,"close":7.64,"high":8,"low":7.62,"open":7.86,"volume":9387700},{"timestamp":1257172200,"date":"2009-11-02","index":1875,"close":7.69,"high":7.77,"low":7.51,"open":7.6,"volume":5878600},{"timestamp":1257258600,"date":"2009-11-03","index":1876,"close":7.68,"high":7.76,"low":7.52,"open":7.6,"volume":10738000},{"timestamp":1257345000,"date":"2009-11-04","index":1877,"close":7.74,"high":7.86,"low":7.71,"open":7.73,"volume":7728000},{"timestamp":1257431400,"date":"2009-11-05","index":1878,"close":8.06,"high":8.12,"low":7.66,"open":7.71,"volume":13412700},{"timestamp":1257517800,"date":"2009-11-06","index":1879,"close":7.98,"high":8,"low":7.71,"open":7.85,"volume":12005000}]},{"date":"2009-07-23","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":1794,"close":5.71,"high":5.73,"low":5.59,"open":5.62,"volume":12084100},{"timestamp":1247232600,"date":"2009-07-10","index":1795,"close":5.72,"high":5.77,"low":5.63,"open":5.63,"volume":5254900},{"timestamp":1247491800,"date":"2009-07-13","index":1796,"close":6.03,"high":6.15,"low":5.69,"open":5.71,"volume":29690500},{"timestamp":1247578200,"date":"2009-07-14","index":1797,"close":6.19,"high":6.22,"low":5.97,"open":6.06,"volume":13967800},{"timestamp":1247664600,"date":"2009-07-15","index":1798,"close":6.34,"high":6.35,"low":6.19,"open":6.26,"volume":9424800},{"timestamp":1247751000,"date":"2009-07-16","index":1799,"close":6.3,"high":6.32,"low":6.16,"open":6.26,"volume":8621900},{"timestamp":1247837400,"date":"2009-07-17","index":1800,"close":6.31,"high":6.38,"low":6.25,"open":6.3,"volume":8306200},{"timestamp":1248096600,"date":"2009-07-20","index":1801,"close":6.4,"high":6.43,"low":6.23,"open":6.36,"volume":9681000},{"timestamp":1248183000,"date":"2009-07-21","index":1802,"close":6.4,"high":6.43,"low":6.19,"open":6.4,"volume":9128700},{"timestamp":1248269400,"date":"2009-07-22","index":1803,"close":6.47,"high":6.55,"low":6.36,"open":6.38,"volume":9833600},{"timestamp":1248355800,"date":"2009-07-23","index":1804,"close":6.64,"high":6.81,"low":6.51,"open":6.55,"volume":20060600}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":1805,"close":6.03,"high":6.37,"low":5.98,"open":6.32,"volume":35719600},{"timestamp":1248701400,"date":"2009-07-27","index":1806,"close":5.96,"high":6.04,"low":5.85,"open":6.02,"volume":15504300},{"timestamp":1248787800,"date":"2009-07-28","index":1807,"close":6.05,"high":6.07,"low":5.82,"open":5.84,"volume":11682300},{"timestamp":1248874200,"date":"2009-07-29","index":1808,"close":6.1,"high":6.17,"low":6,"open":6.01,"volume":8586900},{"timestamp":1248960600,"date":"2009-07-30","index":1809,"close":6.23,"high":6.3,"low":6.08,"open":6.08,"volume":10226300},{"timestamp":1249047000,"date":"2009-07-31","index":1810,"close":6.28,"high":6.35,"low":6.19,"open":6.19,"volume":7630000},{"timestamp":1249306200,"date":"2009-08-03","index":1811,"close":6.42,"high":6.42,"low":6.26,"open":6.34,"volume":8444100},{"timestamp":1249392600,"date":"2009-08-04","index":1812,"close":6.31,"high":6.41,"low":6.24,"open":6.4,"volume":8518300},{"timestamp":1249479000,"date":"2009-08-05","index":1813,"close":6.33,"high":6.36,"low":6.25,"open":6.34,"volume":6419700},{"timestamp":1249565400,"date":"2009-08-06","index":1814,"close":6.21,"high":6.36,"low":6.2,"open":6.29,"volume":7716100},{"timestamp":1249651800,"date":"2009-08-07","index":1815,"close":6.43,"high":6.46,"low":6.26,"open":6.33,"volume":9181200}]},{"date":"2009-04-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":1731,"close":6.33,"high":6.38,"low":6.27,"open":6.3,"volume":6576500},{"timestamp":1239283800,"date":"2009-04-09","index":1732,"close":6.71,"high":6.71,"low":6.31,"open":6.36,"volume":13811000},{"timestamp":1239629400,"date":"2009-04-13","index":1733,"close":7.06,"high":7.18,"low":6.63,"open":6.71,"volume":26653200},{"timestamp":1239715800,"date":"2009-04-14","index":1734,"close":6.83,"high":6.97,"low":6.78,"open":6.95,"volume":16957500},{"timestamp":1239802200,"date":"2009-04-15","index":1735,"close":6.66,"high":6.81,"low":6.52,"open":6.76,"volume":10913000},{"timestamp":1239888600,"date":"2009-04-16","index":1736,"close":6.9,"high":6.95,"low":6.61,"open":6.68,"volume":9825200},{"timestamp":1239975000,"date":"2009-04-17","index":1737,"close":6.98,"high":7.02,"low":6.79,"open":6.87,"volume":8985900},{"timestamp":1240234200,"date":"2009-04-20","index":1738,"close":7.09,"high":7.1,"low":6.85,"open":6.97,"volume":10650500},{"timestamp":1240320600,"date":"2009-04-21","index":1739,"close":6.66,"high":7.07,"low":6.4,"open":7.06,"volume":24563000},{"timestamp":1240407000,"date":"2009-04-22","index":1740,"close":6.55,"high":6.83,"low":6.48,"open":6.58,"volume":12685400},{"timestamp":1240493400,"date":"2009-04-23","index":1741,"close":6.47,"high":6.57,"low":6.22,"open":6.54,"volume":24576300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":1742,"close":6.1,"high":6.26,"low":6.01,"open":6.22,"volume":30082500},{"timestamp":1240839000,"date":"2009-04-27","index":1743,"close":6.62,"high":6.69,"low":6.23,"open":6.28,"volume":29344700},{"timestamp":1240925400,"date":"2009-04-28","index":1744,"close":6.6,"high":6.8,"low":6.43,"open":6.54,"volume":16545900},{"timestamp":1241011800,"date":"2009-04-29","index":1745,"close":6.46,"high":6.57,"low":6.42,"open":6.5,"volume":17892700},{"timestamp":1241098200,"date":"2009-04-30","index":1746,"close":6.47,"high":6.71,"low":6.45,"open":6.47,"volume":12247200},{"timestamp":1241184600,"date":"2009-05-01","index":1747,"close":6.35,"high":6.49,"low":6.32,"open":6.46,"volume":7328300},{"timestamp":1241443800,"date":"2009-05-04","index":1748,"close":6.42,"high":6.55,"low":6.31,"open":6.36,"volume":7936600},{"timestamp":1241530200,"date":"2009-05-05","index":1749,"close":6.44,"high":6.5,"low":6.36,"open":6.42,"volume":7007700},{"timestamp":1241616600,"date":"2009-05-06","index":1750,"close":6.14,"high":6.5,"low":5.96,"open":6.45,"volume":16352000},{"timestamp":1241703000,"date":"2009-05-07","index":1751,"close":5.71,"high":6.19,"low":5.53,"open":6.08,"volume":25173400},{"timestamp":1241789400,"date":"2009-05-08","index":1752,"close":5.75,"high":5.8,"low":5.4,"open":5.72,"volume":24913000}]},{"date":"2009-01-26","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":1670,"close":4.61,"high":4.77,"low":4.59,"open":4.77,"volume":5686100},{"timestamp":1231770600,"date":"2009-01-12","index":1671,"close":4.46,"high":4.65,"low":4.43,"open":4.6,"volume":6524700},{"timestamp":1231857000,"date":"2009-01-13","index":1672,"close":4.42,"high":4.53,"low":4.32,"open":4.43,"volume":7823200},{"timestamp":1231943400,"date":"2009-01-14","index":1673,"close":4.22,"high":4.42,"low":4.11,"open":4.36,"volume":9045400},{"timestamp":1232029800,"date":"2009-01-15","index":1674,"close":4.52,"high":4.62,"low":4.12,"open":4.18,"volume":7408100},{"timestamp":1232116200,"date":"2009-01-16","index":1675,"close":4.47,"high":4.56,"low":4.32,"open":4.56,"volume":6655600},{"timestamp":1232461800,"date":"2009-01-20","index":1676,"close":4.26,"high":4.49,"low":4.24,"open":4.43,"volume":5606300},{"timestamp":1232548200,"date":"2009-01-21","index":1677,"close":4.38,"high":4.41,"low":4.19,"open":4.33,"volume":8064000},{"timestamp":1232634600,"date":"2009-01-22","index":1678,"close":4.41,"high":4.47,"low":4.21,"open":4.26,"volume":7172900},{"timestamp":1232721000,"date":"2009-01-23","index":1679,"close":4.35,"high":4.43,"low":4.3,"open":4.33,"volume":9434600},{"timestamp":1232980200,"date":"2009-01-26","index":1680,"close":4.31,"high":4.46,"low":4.16,"open":4.34,"volume":15659700}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":1681,"close":4.97,"high":5.05,"low":4.7,"open":4.72,"volume":60159400},{"timestamp":1233153000,"date":"2009-01-28","index":1682,"close":5.17,"high":5.17,"low":4.99,"open":5,"volume":18397400},{"timestamp":1233239400,"date":"2009-01-29","index":1683,"close":5.27,"high":5.41,"low":5.04,"open":5.06,"volume":24274600},{"timestamp":1233325800,"date":"2009-01-30","index":1684,"close":5.16,"high":5.25,"low":5.05,"open":5.14,"volume":18736900},{"timestamp":1233585000,"date":"2009-02-02","index":1685,"close":5.28,"high":5.37,"low":5.08,"open":5.08,"volume":15437100},{"timestamp":1233671400,"date":"2009-02-03","index":1686,"close":5.25,"high":5.32,"low":5.14,"open":5.27,"volume":17175200},{"timestamp":1233757800,"date":"2009-02-04","index":1687,"close":5.26,"high":5.42,"low":5.17,"open":5.29,"volume":14547400},{"timestamp":1233844200,"date":"2009-02-05","index":1688,"close":5.35,"high":5.36,"low":5.09,"open":5.09,"volume":14248500},{"timestamp":1233930600,"date":"2009-02-06","index":1689,"close":5.29,"high":5.3,"low":5.1,"open":5.26,"volume":21145600},{"timestamp":1234189800,"date":"2009-02-09","index":1690,"close":5.28,"high":5.29,"low":5.13,"open":5.26,"volume":10991400},{"timestamp":1234276200,"date":"2009-02-10","index":1691,"close":5.17,"high":5.36,"low":5.15,"open":5.23,"volume":16384200}]},{"date":"2008-10-20","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":1604,"close":3.78,"high":3.83,"low":3.6,"open":3.71,"volume":28088200},{"timestamp":1223386200,"date":"2008-10-07","index":1605,"close":3.19,"high":3.84,"low":3.12,"open":3.83,"volume":12485900},{"timestamp":1223472600,"date":"2008-10-08","index":1606,"close":3.25,"high":3.39,"low":3.07,"open":3.13,"volume":13895000},{"timestamp":1223559000,"date":"2008-10-09","index":1607,"close":3.28,"high":3.44,"low":3.24,"open":3.25,"volume":12521600},{"timestamp":1223645400,"date":"2008-10-10","index":1608,"close":3.47,"high":3.55,"low":3.09,"open":3.19,"volume":9565500},{"timestamp":1223904600,"date":"2008-10-13","index":1609,"close":3.63,"high":3.74,"low":3.56,"open":3.61,"volume":8341900},{"timestamp":1223991000,"date":"2008-10-14","index":1610,"close":3.43,"high":3.76,"low":3.38,"open":3.75,"volume":9631300},{"timestamp":1224077400,"date":"2008-10-15","index":1611,"close":3.22,"high":3.45,"low":3.22,"open":3.41,"volume":5328400},{"timestamp":1224163800,"date":"2008-10-16","index":1612,"close":3.35,"high":3.37,"low":3.1,"open":3.27,"volume":9604700},{"timestamp":1224250200,"date":"2008-10-17","index":1613,"close":3.33,"high":3.48,"low":3.21,"open":3.24,"volume":6604500},{"timestamp":1224509400,"date":"2008-10-20","index":1614,"close":3.4,"high":3.53,"low":3.21,"open":3.43,"volume":9104900}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":1615,"close":2.98,"high":3.36,"low":2.96,"open":3.36,"volume":14900900},{"timestamp":1224682200,"date":"2008-10-22","index":1616,"close":2.96,"high":3.04,"low":2.86,"open":2.97,"volume":12454400},{"timestamp":1224768600,"date":"2008-10-23","index":1617,"close":2.97,"high":3.02,"low":2.87,"open":2.89,"volume":11550700},{"timestamp":1224855000,"date":"2008-10-24","index":1618,"close":2.71,"high":2.89,"low":2.69,"open":2.86,"volume":12054700},{"timestamp":1225114200,"date":"2008-10-27","index":1619,"close":2.56,"high":2.82,"low":2.56,"open":2.71,"volume":10336200},{"timestamp":1225200600,"date":"2008-10-28","index":1620,"close":2.94,"high":2.94,"low":2.58,"open":2.62,"volume":14797300},{"timestamp":1225287000,"date":"2008-10-29","index":1621,"close":3.11,"high":3.29,"low":2.86,"open":2.91,"volume":10268300},{"timestamp":1225373400,"date":"2008-10-30","index":1622,"close":3.25,"high":3.33,"low":3.13,"open":3.28,"volume":8499400},{"timestamp":1225459800,"date":"2008-10-31","index":1623,"close":3.54,"high":3.64,"low":3.2,"open":3.26,"volume":10673600},{"timestamp":1225722600,"date":"2008-11-03","index":1624,"close":3.34,"high":3.54,"low":3.3,"open":3.5,"volume":9460500},{"timestamp":1225809000,"date":"2008-11-04","index":1625,"close":3.43,"high":3.48,"low":3.29,"open":3.39,"volume":5430600}]},{"date":"2008-07-25","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1215783000,"date":"2008-07-11","index":1544,"close":3.89,"high":3.98,"low":3.77,"open":3.93,"volume":8615600},{"timestamp":1216042200,"date":"2008-07-14","index":1545,"close":3.97,"high":4.05,"low":3.84,"open":3.9,"volume":17445400},{"timestamp":1216128600,"date":"2008-07-15","index":1546,"close":3.96,"high":4.03,"low":3.87,"open":3.94,"volume":12454400},{"timestamp":1216215000,"date":"2008-07-16","index":1547,"close":4.02,"high":4.04,"low":3.92,"open":3.92,"volume":9185400},{"timestamp":1216301400,"date":"2008-07-17","index":1548,"close":3.97,"high":4.03,"low":3.84,"open":4,"volume":9594900},{"timestamp":1216387800,"date":"2008-07-18","index":1549,"close":3.87,"high":3.99,"low":3.85,"open":3.97,"volume":9723000},{"timestamp":1216647000,"date":"2008-07-21","index":1550,"close":3.91,"high":3.92,"low":3.83,"open":3.86,"volume":8987300},{"timestamp":1216733400,"date":"2008-07-22","index":1551,"close":3.89,"high":3.96,"low":3.86,"open":3.91,"volume":16783200},{"timestamp":1216819800,"date":"2008-07-23","index":1552,"close":4,"high":4.03,"low":3.88,"open":3.88,"volume":10553900},{"timestamp":1216906200,"date":"2008-07-24","index":1553,"close":3.82,"high":3.96,"low":3.81,"open":3.95,"volume":12923400},{"timestamp":1216992600,"date":"2008-07-25","index":1554,"close":3.98,"high":4.12,"low":3.83,"open":4.06,"volume":27176100}],"post":[{"timestamp":1217251800,"date":"2008-07-28","index":1555,"close":4.09,"high":4.14,"low":3.97,"open":4,"volume":13051500},{"timestamp":1217338200,"date":"2008-07-29","index":1556,"close":4.43,"high":4.45,"low":4.11,"open":4.13,"volume":19681200},{"timestamp":1217424600,"date":"2008-07-30","index":1557,"close":4.36,"high":4.48,"low":4.3,"open":4.42,"volume":9216900},{"timestamp":1217511000,"date":"2008-07-31","index":1558,"close":4.41,"high":4.47,"low":4.33,"open":4.34,"volume":14311500},{"timestamp":1217597400,"date":"2008-08-01","index":1559,"close":4.17,"high":4.39,"low":4.12,"open":4.36,"volume":17635800},{"timestamp":1217856600,"date":"2008-08-04","index":1560,"close":4.26,"high":4.3,"low":4.23,"open":4.24,"volume":11844000},{"timestamp":1217943000,"date":"2008-08-05","index":1561,"close":4.27,"high":4.33,"low":4.21,"open":4.33,"volume":8262800},{"timestamp":1218029400,"date":"2008-08-06","index":1562,"close":4.29,"high":4.32,"low":4.24,"open":4.25,"volume":7778400},{"timestamp":1218115800,"date":"2008-08-07","index":1563,"close":4.35,"high":4.41,"low":4.24,"open":4.24,"volume":10118500},{"timestamp":1218202200,"date":"2008-08-08","index":1564,"close":4.44,"high":4.52,"low":4.36,"open":4.36,"volume":9188200},{"timestamp":1218461400,"date":"2008-08-11","index":1565,"close":4.6,"high":4.63,"low":4.39,"open":4.41,"volume":14011200}]},{"date":"2008-04-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":1477,"close":5.13,"high":5.23,"low":5.03,"open":5.23,"volume":5357800},{"timestamp":1207661400,"date":"2008-04-08","index":1478,"close":5.27,"high":5.29,"low":5.06,"open":5.22,"volume":6457500},{"timestamp":1207747800,"date":"2008-04-09","index":1479,"close":5.2,"high":5.3,"low":5.15,"open":5.3,"volume":7982800},{"timestamp":1207834200,"date":"2008-04-10","index":1480,"close":5.22,"high":5.29,"low":5.12,"open":5.15,"volume":5525800},{"timestamp":1207920600,"date":"2008-04-11","index":1481,"close":5.07,"high":5.22,"low":5.02,"open":5.18,"volume":7887600},{"timestamp":1208179800,"date":"2008-04-14","index":1482,"close":5.11,"high":5.2,"low":5.06,"open":5.14,"volume":6811000},{"timestamp":1208266200,"date":"2008-04-15","index":1483,"close":5.21,"high":5.21,"low":5.08,"open":5.14,"volume":5721100},{"timestamp":1208352600,"date":"2008-04-16","index":1484,"close":5.57,"high":5.59,"low":5.22,"open":5.26,"volume":15433600},{"timestamp":1208439000,"date":"2008-04-17","index":1485,"close":5.81,"high":5.84,"low":5.49,"open":5.56,"volume":23908500},{"timestamp":1208525400,"date":"2008-04-18","index":1486,"close":5.51,"high":5.84,"low":5.47,"open":5.82,"volume":14841400},{"timestamp":1208784600,"date":"2008-04-21","index":1487,"close":5.62,"high":5.8,"low":5.51,"open":5.51,"volume":22172500}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":1488,"close":4.29,"high":4.82,"low":4.21,"open":4.82,"volume":73231900},{"timestamp":1208957400,"date":"2008-04-23","index":1489,"close":4.47,"high":4.5,"low":4.24,"open":4.3,"volume":20147400},{"timestamp":1209043800,"date":"2008-04-24","index":1490,"close":4.72,"high":4.75,"low":4.43,"open":4.44,"volume":13801200},{"timestamp":1209130200,"date":"2008-04-25","index":1491,"close":4.85,"high":4.86,"low":4.71,"open":4.74,"volume":10159100},{"timestamp":1209389400,"date":"2008-04-28","index":1492,"close":4.72,"high":4.79,"low":4.66,"open":4.74,"volume":10395700},{"timestamp":1209475800,"date":"2008-04-29","index":1493,"close":4.6,"high":4.71,"low":4.55,"open":4.66,"volume":7233100},{"timestamp":1209562200,"date":"2008-04-30","index":1494,"close":4.57,"high":4.63,"low":4.46,"open":4.57,"volume":10906000},{"timestamp":1209648600,"date":"2008-05-01","index":1495,"close":4.43,"high":4.57,"low":4.33,"open":4.52,"volume":17323600},{"timestamp":1209735000,"date":"2008-05-02","index":1496,"close":4.44,"high":4.49,"low":4.37,"open":4.44,"volume":7703500},{"timestamp":1209994200,"date":"2008-05-05","index":1497,"close":4.43,"high":4.53,"low":4.37,"open":4.46,"volume":8323000},{"timestamp":1210080600,"date":"2008-05-06","index":1498,"close":4.42,"high":4.43,"low":4.35,"open":4.41,"volume":4996600}]},{"date":"2008-01-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":1416,"close":3.33,"high":3.55,"low":3.25,"open":3.54,"volume":14490000},{"timestamp":1199889000,"date":"2008-01-09","index":1417,"close":3.29,"high":3.36,"low":3.1,"open":3.32,"volume":15200500},{"timestamp":1199975400,"date":"2008-01-10","index":1418,"close":3.53,"high":3.57,"low":3.18,"open":3.23,"volume":13379100},{"timestamp":1200061800,"date":"2008-01-11","index":1419,"close":3.34,"high":3.52,"low":3.34,"open":3.5,"volume":8981700},{"timestamp":1200321000,"date":"2008-01-14","index":1420,"close":3.25,"high":3.49,"low":3.25,"open":3.41,"volume":16165800},{"timestamp":1200407400,"date":"2008-01-15","index":1421,"close":3.15,"high":3.31,"low":2.96,"open":3.23,"volume":37895200},{"timestamp":1200493800,"date":"2008-01-16","index":1422,"close":3.15,"high":3.22,"low":3,"open":3.08,"volume":17956400},{"timestamp":1200580200,"date":"2008-01-17","index":1423,"close":3.11,"high":3.23,"low":3.09,"open":3.13,"volume":11844000},{"timestamp":1200666600,"date":"2008-01-18","index":1424,"close":3.12,"high":3.24,"low":3.08,"open":3.12,"volume":12496400},{"timestamp":1201012200,"date":"2008-01-22","index":1425,"close":3.18,"high":3.25,"low":2.91,"open":3.03,"volume":14127400},{"timestamp":1201098600,"date":"2008-01-23","index":1426,"close":3.39,"high":3.4,"low":3,"open":3.15,"volume":29370600}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":1427,"close":3.13,"high":3.39,"low":3.07,"open":3.38,"volume":38927000},{"timestamp":1201271400,"date":"2008-01-25","index":1428,"close":3.11,"high":3.24,"low":3.02,"open":3.18,"volume":19865300},{"timestamp":1201530600,"date":"2008-01-28","index":1429,"close":3.28,"high":3.29,"low":3.08,"open":3.16,"volume":11650100},{"timestamp":1201617000,"date":"2008-01-29","index":1430,"close":3.31,"high":3.32,"low":3.24,"open":3.3,"volume":7082600},{"timestamp":1201703400,"date":"2008-01-30","index":1431,"close":3.28,"high":3.36,"low":3.22,"open":3.34,"volume":9307200},{"timestamp":1201789800,"date":"2008-01-31","index":1432,"close":3.59,"high":3.62,"low":3.16,"open":3.22,"volume":23223900},{"timestamp":1201876200,"date":"2008-02-01","index":1433,"close":3.63,"high":3.66,"low":3.51,"open":3.54,"volume":12623100},{"timestamp":1202135400,"date":"2008-02-04","index":1434,"close":3.7,"high":3.74,"low":3.61,"open":3.63,"volume":11883900},{"timestamp":1202221800,"date":"2008-02-05","index":1435,"close":3.61,"high":3.68,"low":3.54,"open":3.64,"volume":8945300},{"timestamp":1202308200,"date":"2008-02-06","index":1436,"close":3.72,"high":3.84,"low":3.63,"open":3.69,"volume":15107400},{"timestamp":1202394600,"date":"2008-02-07","index":1437,"close":3.84,"high":3.84,"low":3.66,"open":3.66,"volume":16767100}]},{"date":"2007-10-22","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1353,"close":3.18,"high":3.19,"low":3.09,"open":3.11,"volume":3205300},{"timestamp":1191936600,"date":"2007-10-09","index":1354,"close":3.26,"high":3.29,"low":3.17,"open":3.18,"volume":8563100},{"timestamp":1192023000,"date":"2007-10-10","index":1355,"close":3.35,"high":3.38,"low":3.22,"open":3.24,"volume":10534300},{"timestamp":1192109400,"date":"2007-10-11","index":1356,"close":3.27,"high":3.43,"low":3.23,"open":3.34,"volume":10007900},{"timestamp":1192195800,"date":"2007-10-12","index":1357,"close":3.29,"high":3.33,"low":3.26,"open":3.26,"volume":4230800},{"timestamp":1192455000,"date":"2007-10-15","index":1358,"close":3.42,"high":3.5,"low":3.37,"open":3.41,"volume":11533200},{"timestamp":1192541400,"date":"2007-10-16","index":1359,"close":3.42,"high":3.46,"low":3.38,"open":3.46,"volume":6300000},{"timestamp":1192627800,"date":"2007-10-17","index":1360,"close":3.47,"high":3.47,"low":3.38,"open":3.4,"volume":4249700},{"timestamp":1192714200,"date":"2007-10-18","index":1361,"close":3.43,"high":3.47,"low":3.38,"open":3.42,"volume":7929600},{"timestamp":1192800600,"date":"2007-10-19","index":1362,"close":3.32,"high":3.47,"low":3.23,"open":3.47,"volume":11195100},{"timestamp":1193059800,"date":"2007-10-22","index":1363,"close":3.29,"high":3.32,"low":3.16,"open":3.25,"volume":21315000}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1364,"close":3.71,"high":3.74,"low":3.5,"open":3.68,"volume":38485300},{"timestamp":1193232600,"date":"2007-10-24","index":1365,"close":3.61,"high":3.63,"low":3.47,"open":3.61,"volume":13043100},{"timestamp":1193319000,"date":"2007-10-25","index":1366,"close":3.62,"high":3.69,"low":3.58,"open":3.59,"volume":9669100},{"timestamp":1193405400,"date":"2007-10-26","index":1367,"close":3.6,"high":3.67,"low":3.52,"open":3.65,"volume":10921400},{"timestamp":1193664600,"date":"2007-10-29","index":1368,"close":3.77,"high":3.78,"low":3.64,"open":3.68,"volume":7771400},{"timestamp":1193751000,"date":"2007-10-30","index":1369,"close":3.78,"high":3.8,"low":3.68,"open":3.73,"volume":12056800},{"timestamp":1193837400,"date":"2007-10-31","index":1370,"close":3.78,"high":3.79,"low":3.68,"open":3.78,"volume":10792600},{"timestamp":1193923800,"date":"2007-11-01","index":1371,"close":3.76,"high":3.81,"low":3.64,"open":3.78,"volume":10406200},{"timestamp":1194010200,"date":"2007-11-02","index":1372,"close":3.75,"high":3.77,"low":3.71,"open":3.72,"volume":8920100},{"timestamp":1194273000,"date":"2007-11-05","index":1373,"close":3.79,"high":3.86,"low":3.72,"open":3.72,"volume":7676900},{"timestamp":1194359400,"date":"2007-11-06","index":1374,"close":3.89,"high":3.9,"low":3.76,"open":3.78,"volume":7774200}]},{"date":"2007-07-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1289,"close":2.92,"high":2.96,"low":2.9,"open":2.93,"volume":8169000},{"timestamp":1184074200,"date":"2007-07-10","index":1290,"close":2.87,"high":2.98,"low":2.86,"open":2.92,"volume":8853600},{"timestamp":1184160600,"date":"2007-07-11","index":1291,"close":2.86,"high":2.89,"low":2.84,"open":2.89,"volume":5497100},{"timestamp":1184247000,"date":"2007-07-12","index":1292,"close":2.87,"high":2.91,"low":2.84,"open":2.86,"volume":5622400},{"timestamp":1184333400,"date":"2007-07-13","index":1293,"close":2.88,"high":2.92,"low":2.86,"open":2.86,"volume":4643800},{"timestamp":1184592600,"date":"2007-07-16","index":1294,"close":2.87,"high":2.9,"low":2.86,"open":2.89,"volume":5152700},{"timestamp":1184679000,"date":"2007-07-17","index":1295,"close":2.89,"high":2.9,"low":2.86,"open":2.86,"volume":4524800},{"timestamp":1184765400,"date":"2007-07-18","index":1296,"close":2.87,"high":2.89,"low":2.82,"open":2.89,"volume":6498100},{"timestamp":1184851800,"date":"2007-07-19","index":1297,"close":2.85,"high":2.89,"low":2.82,"open":2.86,"volume":5192600},{"timestamp":1184938200,"date":"2007-07-20","index":1298,"close":2.8,"high":2.85,"low":2.8,"open":2.85,"volume":9616600},{"timestamp":1185197400,"date":"2007-07-23","index":1299,"close":2.47,"high":2.58,"low":2.45,"open":2.58,"volume":53727800}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1300,"close":2.3,"high":2.39,"low":2.23,"open":2.37,"volume":54085500},{"timestamp":1185370200,"date":"2007-07-25","index":1301,"close":2.39,"high":2.4,"low":2.28,"open":2.38,"volume":37554300},{"timestamp":1185456600,"date":"2007-07-26","index":1302,"close":2.55,"high":2.56,"low":2.32,"open":2.38,"volume":33457200},{"timestamp":1185543000,"date":"2007-07-27","index":1303,"close":2.44,"high":2.56,"low":2.41,"open":2.55,"volume":20304900},{"timestamp":1185802200,"date":"2007-07-30","index":1304,"close":2.48,"high":2.54,"low":2.43,"open":2.44,"volume":13633200},{"timestamp":1185888600,"date":"2007-07-31","index":1305,"close":2.46,"high":2.53,"low":2.44,"open":2.53,"volume":9654400},{"timestamp":1185975000,"date":"2007-08-01","index":1306,"close":2.45,"high":2.5,"low":2.4,"open":2.46,"volume":14216300},{"timestamp":1186061400,"date":"2007-08-02","index":1307,"close":2.44,"high":2.48,"low":2.42,"open":2.45,"volume":9258900},{"timestamp":1186147800,"date":"2007-08-03","index":1308,"close":2.37,"high":2.47,"low":2.36,"open":2.46,"volume":8661800},{"timestamp":1186407000,"date":"2007-08-06","index":1309,"close":2.42,"high":2.46,"low":2.36,"open":2.46,"volume":11218200},{"timestamp":1186493400,"date":"2007-08-07","index":1310,"close":2.48,"high":2.5,"low":2.42,"open":2.49,"volume":10384500}]},{"date":"2007-04-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":1223,"close":3.4,"high":3.45,"low":3.36,"open":3.37,"volume":8878100},{"timestamp":1175693400,"date":"2007-04-04","index":1224,"close":3.5,"high":3.52,"low":3.34,"open":3.41,"volume":14124600},{"timestamp":1175779800,"date":"2007-04-05","index":1225,"close":3.46,"high":3.5,"low":3.44,"open":3.49,"volume":5451600},{"timestamp":1176125400,"date":"2007-04-09","index":1226,"close":3.48,"high":3.51,"low":3.46,"open":3.46,"volume":4174800},{"timestamp":1176211800,"date":"2007-04-10","index":1227,"close":3.55,"high":3.57,"low":3.5,"open":3.5,"volume":8075200},{"timestamp":1176298200,"date":"2007-04-11","index":1228,"close":3.51,"high":3.54,"low":3.48,"open":3.53,"volume":6979000},{"timestamp":1176384600,"date":"2007-04-12","index":1229,"close":3.51,"high":3.56,"low":3.45,"open":3.49,"volume":5466300},{"timestamp":1176471000,"date":"2007-04-13","index":1230,"close":3.51,"high":3.52,"low":3.49,"open":3.51,"volume":3591000},{"timestamp":1176730200,"date":"2007-04-16","index":1231,"close":3.5,"high":3.54,"low":3.49,"open":3.53,"volume":4580100},{"timestamp":1176816600,"date":"2007-04-17","index":1232,"close":3.42,"high":3.51,"low":3.41,"open":3.51,"volume":12124700},{"timestamp":1176903000,"date":"2007-04-18","index":1233,"close":3.1,"high":3.18,"low":2.98,"open":3.03,"volume":54943000}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":1234,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":28145600},{"timestamp":1177075800,"date":"2007-04-20","index":1235,"close":3.16,"high":3.16,"low":3.11,"open":3.14,"volume":12862500},{"timestamp":1177335000,"date":"2007-04-23","index":1236,"close":3.1,"high":3.15,"low":3.09,"open":3.15,"volume":13811700},{"timestamp":1177421400,"date":"2007-04-24","index":1237,"close":3.09,"high":3.12,"low":3.05,"open":3.11,"volume":8918000},{"timestamp":1177507800,"date":"2007-04-25","index":1238,"close":3.08,"high":3.16,"low":3.05,"open":3.1,"volume":8402800},{"timestamp":1177594200,"date":"2007-04-26","index":1239,"close":3.16,"high":3.18,"low":3.07,"open":3.07,"volume":9762200},{"timestamp":1177680600,"date":"2007-04-27","index":1240,"close":3.17,"high":3.18,"low":3.13,"open":3.17,"volume":5637800},{"timestamp":1177939800,"date":"2007-04-30","index":1241,"close":3.17,"high":3.18,"low":3.14,"open":3.17,"volume":9247700},{"timestamp":1178026200,"date":"2007-05-01","index":1242,"close":3.16,"high":3.18,"low":3.12,"open":3.16,"volume":9521400},{"timestamp":1178112600,"date":"2007-05-02","index":1243,"close":3.16,"high":3.28,"low":3.13,"open":3.13,"volume":18639600},{"timestamp":1178199000,"date":"2007-05-03","index":1244,"close":3.18,"high":3.25,"low":3.14,"open":3.15,"volume":13815900}]},{"date":"2007-01-24","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":1165,"close":3.43,"high":3.44,"low":3.36,"open":3.43,"volume":10611300},{"timestamp":1168439400,"date":"2007-01-10","index":1166,"close":3.44,"high":3.46,"low":3.41,"open":3.42,"volume":11448500},{"timestamp":1168525800,"date":"2007-01-11","index":1167,"close":3.46,"high":3.51,"low":3.41,"open":3.42,"volume":9130100},{"timestamp":1168612200,"date":"2007-01-12","index":1168,"close":3.24,"high":3.41,"low":3.24,"open":3.41,"volume":22171100},{"timestamp":1168957800,"date":"2007-01-16","index":1169,"close":3.25,"high":3.49,"low":3.24,"open":3.46,"volume":30134300},{"timestamp":1169044200,"date":"2007-01-17","index":1170,"close":3.26,"high":3.29,"low":3.23,"open":3.26,"volume":15204000},{"timestamp":1169130600,"date":"2007-01-18","index":1171,"close":3.18,"high":3.28,"low":3.17,"open":3.25,"volume":11298700},{"timestamp":1169217000,"date":"2007-01-19","index":1172,"close":3.22,"high":3.26,"low":3.17,"open":3.17,"volume":12152000},{"timestamp":1169476200,"date":"2007-01-22","index":1173,"close":3.13,"high":3.28,"low":3.11,"open":3.26,"volume":18595500},{"timestamp":1169562600,"date":"2007-01-23","index":1174,"close":3.11,"high":3.19,"low":3.1,"open":3.11,"volume":20239100},{"timestamp":1169649000,"date":"2007-01-24","index":1175,"close":3.25,"high":3.29,"low":3.04,"open":3.13,"volume":44220400}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":1176,"close":3.32,"high":3.46,"low":3.25,"open":3.42,"volume":64389500},{"timestamp":1169821800,"date":"2007-01-26","index":1177,"close":3.31,"high":3.37,"low":3.25,"open":3.37,"volume":13869800},{"timestamp":1170081000,"date":"2007-01-29","index":1178,"close":3.22,"high":3.25,"low":3.15,"open":3.18,"volume":21761600},{"timestamp":1170167400,"date":"2007-01-30","index":1179,"close":3.28,"high":3.28,"low":3.22,"open":3.23,"volume":8789200},{"timestamp":1170253800,"date":"2007-01-31","index":1180,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":10256400},{"timestamp":1170340200,"date":"2007-02-01","index":1181,"close":3.25,"high":3.3,"low":3.24,"open":3.27,"volume":7888300},{"timestamp":1170426600,"date":"2007-02-02","index":1182,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":9864400},{"timestamp":1170685800,"date":"2007-02-05","index":1183,"close":3.23,"high":3.29,"low":3.22,"open":3.29,"volume":5572700},{"timestamp":1170772200,"date":"2007-02-06","index":1184,"close":3.19,"high":3.24,"low":3.17,"open":3.21,"volume":15805300},{"timestamp":1170858600,"date":"2007-02-07","index":1185,"close":3.27,"high":3.29,"low":3.18,"open":3.18,"volume":11223800},{"timestamp":1170945000,"date":"2007-02-08","index":1186,"close":3.39,"high":3.4,"low":3.3,"open":3.35,"volume":19541900}]},{"date":"2006-10-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":1103,"close":3.43,"high":3.46,"low":3.41,"open":3.46,"volume":2941400},{"timestamp":1160487000,"date":"2006-10-10","index":1104,"close":3.37,"high":3.44,"low":3.35,"open":3.44,"volume":3579100},{"timestamp":1160573400,"date":"2006-10-11","index":1105,"close":3.34,"high":3.4,"low":3.29,"open":3.35,"volume":9109800},{"timestamp":1160659800,"date":"2006-10-12","index":1106,"close":3.34,"high":3.37,"low":3.32,"open":3.33,"volume":5347300},{"timestamp":1160746200,"date":"2006-10-13","index":1107,"close":3.31,"high":3.37,"low":3.31,"open":3.36,"volume":4435200},{"timestamp":1161005400,"date":"2006-10-16","index":1108,"close":3.32,"high":3.34,"low":3.32,"open":3.33,"volume":7366100},{"timestamp":1161091800,"date":"2006-10-17","index":1109,"close":3.25,"high":3.32,"low":3.22,"open":3.31,"volume":8232700},{"timestamp":1161178200,"date":"2006-10-18","index":1110,"close":3.2,"high":3.28,"low":3.18,"open":3.26,"volume":5683300},{"timestamp":1161264600,"date":"2006-10-19","index":1111,"close":3.16,"high":3.22,"low":3.16,"open":3.18,"volume":7921900},{"timestamp":1161351000,"date":"2006-10-20","index":1112,"close":3.18,"high":3.19,"low":3.14,"open":3.16,"volume":10821300},{"timestamp":1161610200,"date":"2006-10-23","index":1113,"close":3.3,"high":3.66,"low":3.15,"open":3.18,"volume":30411500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":1114,"close":3.91,"high":4.01,"low":3.81,"open":3.9,"volume":83430200},{"timestamp":1161783000,"date":"2006-10-25","index":1115,"close":3.96,"high":3.99,"low":3.89,"open":3.95,"volume":19505500},{"timestamp":1161869400,"date":"2006-10-26","index":1116,"close":3.96,"high":3.98,"low":3.87,"open":3.96,"volume":11428200},{"timestamp":1161955800,"date":"2006-10-27","index":1117,"close":3.94,"high":4,"low":3.91,"open":3.95,"volume":13521900},{"timestamp":1162218600,"date":"2006-10-30","index":1118,"close":3.99,"high":3.99,"low":3.92,"open":3.95,"volume":5996900},{"timestamp":1162305000,"date":"2006-10-31","index":1119,"close":3.95,"high":4.06,"low":3.92,"open":4,"volume":11556300},{"timestamp":1162391400,"date":"2006-11-01","index":1120,"close":3.94,"high":4.03,"low":3.92,"open":3.96,"volume":9830100},{"timestamp":1162477800,"date":"2006-11-02","index":1121,"close":3.81,"high":3.91,"low":3.79,"open":3.89,"volume":11160800},{"timestamp":1162564200,"date":"2006-11-03","index":1122,"close":3.81,"high":3.92,"low":3.74,"open":3.82,"volume":8771000},{"timestamp":1162823400,"date":"2006-11-06","index":1123,"close":3.89,"high":3.9,"low":3.82,"open":3.83,"volume":6659100},{"timestamp":1162909800,"date":"2006-11-07","index":1124,"close":3.95,"high":3.98,"low":3.84,"open":3.85,"volume":8931300}]},{"date":"2006-07-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1039,"close":3.78,"high":3.83,"low":3.74,"open":3.82,"volume":3127600},{"timestamp":1152624600,"date":"2006-07-11","index":1040,"close":3.62,"high":3.78,"low":3.55,"open":3.75,"volume":19475400},{"timestamp":1152711000,"date":"2006-07-12","index":1041,"close":3.51,"high":3.63,"low":3.5,"open":3.62,"volume":6599600},{"timestamp":1152797400,"date":"2006-07-13","index":1042,"close":3.56,"high":3.62,"low":3.47,"open":3.48,"volume":9004800},{"timestamp":1152883800,"date":"2006-07-14","index":1043,"close":3.46,"high":3.56,"low":3.41,"open":3.54,"volume":8575000},{"timestamp":1153143000,"date":"2006-07-17","index":1044,"close":3.4,"high":3.51,"low":3.35,"open":3.43,"volume":6465200},{"timestamp":1153229400,"date":"2006-07-18","index":1045,"close":3.34,"high":3.41,"low":3.26,"open":3.4,"volume":16231600},{"timestamp":1153315800,"date":"2006-07-19","index":1046,"close":3.38,"high":3.39,"low":3.27,"open":3.33,"volume":10269000},{"timestamp":1153402200,"date":"2006-07-20","index":1047,"close":3.34,"high":3.44,"low":3.33,"open":3.39,"volume":7718900},{"timestamp":1153488600,"date":"2006-07-21","index":1048,"close":3.29,"high":3.34,"low":3.28,"open":3.32,"volume":8186500},{"timestamp":1153747800,"date":"2006-07-24","index":1049,"close":3.39,"high":3.41,"low":3.2,"open":3.3,"volume":24825500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1050,"close":2.68,"high":2.76,"low":2.66,"open":2.71,"volume":106622600},{"timestamp":1153920600,"date":"2006-07-26","index":1051,"close":2.72,"high":2.74,"low":2.7,"open":2.74,"volume":23378600},{"timestamp":1154007000,"date":"2006-07-27","index":1052,"close":2.89,"high":3.06,"low":2.75,"open":2.76,"volume":22501500},{"timestamp":1154093400,"date":"2006-07-28","index":1053,"close":2.98,"high":3.03,"low":2.88,"open":2.89,"volume":10544100},{"timestamp":1154352600,"date":"2006-07-31","index":1054,"close":2.96,"high":2.99,"low":2.93,"open":2.99,"volume":8388100},{"timestamp":1154439000,"date":"2006-08-01","index":1055,"close":2.93,"high":3.01,"low":2.9,"open":2.96,"volume":13189400},{"timestamp":1154525400,"date":"2006-08-02","index":1056,"close":2.98,"high":3.05,"low":2.96,"open":2.97,"volume":11226600},{"timestamp":1154611800,"date":"2006-08-03","index":1057,"close":2.91,"high":2.96,"low":2.87,"open":2.96,"volume":13385400},{"timestamp":1154698200,"date":"2006-08-04","index":1058,"close":2.99,"high":3.11,"low":2.94,"open":2.94,"volume":17391500},{"timestamp":1154957400,"date":"2006-08-07","index":1059,"close":2.95,"high":3.01,"low":2.92,"open":3,"volume":6384000},{"timestamp":1155043800,"date":"2006-08-08","index":1060,"close":2.9,"high":2.97,"low":2.89,"open":2.97,"volume":6967800}]},{"date":"2006-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":976,"close":3.99,"high":4.16,"low":3.95,"open":4.04,"volume":4972800},{"timestamp":1144675800,"date":"2006-04-10","index":977,"close":4.04,"high":4.09,"low":3.97,"open":3.99,"volume":5165300},{"timestamp":1144762200,"date":"2006-04-11","index":978,"close":4.07,"high":4.09,"low":3.98,"open":4.06,"volume":8251600},{"timestamp":1144848600,"date":"2006-04-12","index":979,"close":4.1,"high":4.16,"low":4.05,"open":4.1,"volume":6859300},{"timestamp":1144935000,"date":"2006-04-13","index":980,"close":4.17,"high":4.18,"low":4.08,"open":4.08,"volume":5076400},{"timestamp":1145280600,"date":"2006-04-17","index":981,"close":4.17,"high":4.17,"low":4.11,"open":4.14,"volume":5381600},{"timestamp":1145367000,"date":"2006-04-18","index":982,"close":4.26,"high":4.27,"low":4.13,"open":4.18,"volume":8466500},{"timestamp":1145453400,"date":"2006-04-19","index":983,"close":4.44,"high":4.54,"low":4.19,"open":4.25,"volume":19187000},{"timestamp":1145539800,"date":"2006-04-20","index":984,"close":4.44,"high":4.47,"low":4.29,"open":4.44,"volume":8883000},{"timestamp":1145626200,"date":"2006-04-21","index":985,"close":4.4,"high":4.47,"low":4.34,"open":4.43,"volume":9218300},{"timestamp":1145885400,"date":"2006-04-24","index":986,"close":4.46,"high":4.53,"low":4.3,"open":4.41,"volume":31042200}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":987,"close":4.53,"high":4.73,"low":4.46,"open":4.72,"volume":27640900},{"timestamp":1146058200,"date":"2006-04-26","index":988,"close":4.5,"high":4.57,"low":4.42,"open":4.52,"volume":14474600},{"timestamp":1146144600,"date":"2006-04-27","index":989,"close":4.47,"high":4.61,"low":4.44,"open":4.54,"volume":6516300},{"timestamp":1146231000,"date":"2006-04-28","index":990,"close":4.23,"high":4.4,"low":4.23,"open":4.28,"volume":15372000},{"timestamp":1146490200,"date":"2006-05-01","index":991,"close":4.23,"high":4.3,"low":4.22,"open":4.27,"volume":10093300},{"timestamp":1146576600,"date":"2006-05-02","index":992,"close":4.31,"high":4.34,"low":4.22,"open":4.23,"volume":9424100},{"timestamp":1146663000,"date":"2006-05-03","index":993,"close":4.24,"high":4.32,"low":4.23,"open":4.32,"volume":8360800},{"timestamp":1146749400,"date":"2006-05-04","index":994,"close":4.28,"high":4.29,"low":4.22,"open":4.23,"volume":3287900},{"timestamp":1146835800,"date":"2006-05-05","index":995,"close":4.33,"high":4.35,"low":4.27,"open":4.28,"volume":4868500},{"timestamp":1147095000,"date":"2006-05-08","index":996,"close":4.29,"high":4.35,"low":4.27,"open":4.33,"volume":4587100},{"timestamp":1147181400,"date":"2006-05-09","index":997,"close":4.39,"high":4.6,"low":4.37,"open":4.46,"volume":15789200}]},{"date":"2006-01-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136817000,"date":"2006-01-09","index":914,"close":3.57,"high":3.61,"low":3.5,"open":3.57,"volume":8081500},{"timestamp":1136903400,"date":"2006-01-10","index":915,"close":3.63,"high":3.64,"low":3.55,"open":3.56,"volume":7893900},{"timestamp":1136989800,"date":"2006-01-11","index":916,"close":3.55,"high":3.69,"low":3.54,"open":3.62,"volume":8747900},{"timestamp":1137076200,"date":"2006-01-12","index":917,"close":3.67,"high":3.69,"low":3.51,"open":3.54,"volume":11428900},{"timestamp":1137162600,"date":"2006-01-13","index":918,"close":3.65,"high":3.7,"low":3.63,"open":3.66,"volume":6004600},{"timestamp":1137508200,"date":"2006-01-17","index":919,"close":3.68,"high":3.7,"low":3.56,"open":3.62,"volume":7396200},{"timestamp":1137594600,"date":"2006-01-18","index":920,"close":3.55,"high":3.66,"low":3.53,"open":3.64,"volume":5744900},{"timestamp":1137681000,"date":"2006-01-19","index":921,"close":3.63,"high":3.68,"low":3.54,"open":3.55,"volume":8390200},{"timestamp":1137767400,"date":"2006-01-20","index":922,"close":3.35,"high":3.63,"low":3.35,"open":3.55,"volume":13645100},{"timestamp":1138026600,"date":"2006-01-23","index":923,"close":3.33,"high":3.43,"low":3.3,"open":3.37,"volume":9058000},{"timestamp":1138113000,"date":"2006-01-24","index":924,"close":3.53,"high":3.54,"low":3.35,"open":3.35,"volume":37796500}],"post":[{"timestamp":1138199400,"date":"2006-01-25","index":925,"close":4.08,"high":4.27,"low":4,"open":4.08,"volume":72373000},{"timestamp":1138285800,"date":"2006-01-26","index":926,"close":4.14,"high":4.15,"low":4.07,"open":4.07,"volume":17522400},{"timestamp":1138372200,"date":"2006-01-27","index":927,"close":3.97,"high":4.09,"low":3.9,"open":4.07,"volume":20804000},{"timestamp":1138631400,"date":"2006-01-30","index":928,"close":3.94,"high":4.01,"low":3.91,"open":4,"volume":14697900},{"timestamp":1138717800,"date":"2006-01-31","index":929,"close":3.94,"high":4,"low":3.88,"open":3.94,"volume":13813800},{"timestamp":1138804200,"date":"2006-02-01","index":930,"close":3.87,"high":3.93,"low":3.79,"open":3.91,"volume":11245500},{"timestamp":1138890600,"date":"2006-02-02","index":931,"close":3.73,"high":3.92,"low":3.67,"open":3.86,"volume":18517800},{"timestamp":1138977000,"date":"2006-02-03","index":932,"close":3.73,"high":3.75,"low":3.62,"open":3.71,"volume":9202900},{"timestamp":1139236200,"date":"2006-02-06","index":933,"close":3.75,"high":3.76,"low":3.67,"open":3.75,"volume":8971900},{"timestamp":1139322600,"date":"2006-02-07","index":934,"close":3.7,"high":3.78,"low":3.68,"open":3.77,"volume":7437500},{"timestamp":1139409000,"date":"2006-02-08","index":935,"close":3.59,"high":3.72,"low":3.57,"open":3.7,"volume":12098100}]},{"date":"2005-10-19","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":849,"close":3.71,"high":3.82,"low":3.7,"open":3.82,"volume":10733100},{"timestamp":1128605400,"date":"2005-10-06","index":850,"close":3.67,"high":3.75,"low":3.62,"open":3.69,"volume":6325200},{"timestamp":1128691800,"date":"2005-10-07","index":851,"close":3.89,"high":3.97,"low":3.71,"open":3.73,"volume":13792100},{"timestamp":1128951000,"date":"2005-10-10","index":852,"close":4.1,"high":4.14,"low":3.9,"open":3.91,"volume":17168200},{"timestamp":1129037400,"date":"2005-10-11","index":853,"close":4.03,"high":4.18,"low":3.97,"open":4.14,"volume":13190800},{"timestamp":1129123800,"date":"2005-10-12","index":854,"close":3.93,"high":4.11,"low":3.86,"open":4.02,"volume":8039500},{"timestamp":1129210200,"date":"2005-10-13","index":855,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":7622300},{"timestamp":1129296600,"date":"2005-10-14","index":856,"close":4.11,"high":4.11,"low":3.91,"open":4.06,"volume":6227900},{"timestamp":1129555800,"date":"2005-10-17","index":857,"close":4.16,"high":4.17,"low":4.04,"open":4.11,"volume":5894000},{"timestamp":1129642200,"date":"2005-10-18","index":858,"close":3.92,"high":4.21,"low":3.91,"open":4.17,"volume":10773000},{"timestamp":1129728600,"date":"2005-10-19","index":859,"close":4.05,"high":4.07,"low":3.81,"open":3.87,"volume":12467700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":860,"close":3.66,"high":3.96,"low":3.65,"open":3.89,"volume":23018100},{"timestamp":1129901400,"date":"2005-10-21","index":861,"close":3.74,"high":3.79,"low":3.7,"open":3.7,"volume":12789000},{"timestamp":1130160600,"date":"2005-10-24","index":862,"close":3.85,"high":3.89,"low":3.75,"open":3.78,"volume":13588400},{"timestamp":1130247000,"date":"2005-10-25","index":863,"close":3.92,"high":3.95,"low":3.83,"open":3.84,"volume":7154000},{"timestamp":1130333400,"date":"2005-10-26","index":864,"close":3.57,"high":3.91,"low":3.4,"open":3.89,"volume":24405500},{"timestamp":1130419800,"date":"2005-10-27","index":865,"close":3.7,"high":3.74,"low":3.53,"open":3.67,"volume":19790400},{"timestamp":1130506200,"date":"2005-10-28","index":866,"close":3.75,"high":3.79,"low":3.63,"open":3.73,"volume":11067000},{"timestamp":1130769000,"date":"2005-10-31","index":867,"close":3.77,"high":3.8,"low":3.66,"open":3.68,"volume":9705500},{"timestamp":1130855400,"date":"2005-11-01","index":868,"close":3.67,"high":3.79,"low":3.66,"open":3.72,"volume":7213500},{"timestamp":1130941800,"date":"2005-11-02","index":869,"close":3.87,"high":3.9,"low":3.63,"open":3.63,"volume":12686100},{"timestamp":1131028200,"date":"2005-11-03","index":870,"close":3.87,"high":4.02,"low":3.76,"open":3.91,"volume":29425200}]},{"date":"2005-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2005-04-21","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":723,"close":1.61,"high":1.62,"low":1.56,"open":1.58,"volume":7477400},{"timestamp":1112967000,"date":"2005-04-08","index":724,"close":1.72,"high":1.74,"low":1.63,"open":1.63,"volume":24285100},{"timestamp":1113226200,"date":"2005-04-11","index":725,"close":1.7,"high":1.72,"low":1.64,"open":1.72,"volume":7508200},{"timestamp":1113312600,"date":"2005-04-12","index":726,"close":1.67,"high":1.7,"low":1.66,"open":1.67,"volume":4146800},{"timestamp":1113399000,"date":"2005-04-13","index":727,"close":1.73,"high":1.76,"low":1.67,"open":1.68,"volume":9554300},{"timestamp":1113485400,"date":"2005-04-14","index":728,"close":1.71,"high":1.75,"low":1.68,"open":1.75,"volume":6137600},{"timestamp":1113571800,"date":"2005-04-15","index":729,"close":1.67,"high":1.86,"low":1.65,"open":1.8,"volume":14670600},{"timestamp":1113831000,"date":"2005-04-18","index":730,"close":1.62,"high":1.7,"low":1.55,"open":1.68,"volume":6647900},{"timestamp":1113917400,"date":"2005-04-19","index":731,"close":1.66,"high":1.67,"low":1.58,"open":1.63,"volume":4629800},{"timestamp":1114003800,"date":"2005-04-20","index":732,"close":1.64,"high":1.66,"low":1.59,"open":1.66,"volume":5513200},{"timestamp":1114090200,"date":"2005-04-21","index":733,"close":1.74,"high":1.75,"low":1.64,"open":1.68,"volume":17012800}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":734,"close":1.6,"high":1.63,"low":1.58,"open":1.62,"volume":16993200},{"timestamp":1114435800,"date":"2005-04-25","index":735,"close":1.64,"high":1.64,"low":1.59,"open":1.61,"volume":8454600},{"timestamp":1114522200,"date":"2005-04-26","index":736,"close":1.61,"high":1.65,"low":1.61,"open":1.64,"volume":4221000},{"timestamp":1114608600,"date":"2005-04-27","index":737,"close":1.64,"high":1.67,"low":1.61,"open":1.61,"volume":4319000},{"timestamp":1114695000,"date":"2005-04-28","index":738,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":3200400},{"timestamp":1114781400,"date":"2005-04-29","index":739,"close":1.65,"high":1.68,"low":1.64,"open":1.65,"volume":4505200},{"timestamp":1115040600,"date":"2005-05-02","index":740,"close":1.65,"high":1.66,"low":1.62,"open":1.65,"volume":3019800},{"timestamp":1115127000,"date":"2005-05-03","index":741,"close":1.65,"high":1.67,"low":1.64,"open":1.64,"volume":3217900},{"timestamp":1115213400,"date":"2005-05-04","index":742,"close":1.66,"high":1.7,"low":1.63,"open":1.66,"volume":5705700},{"timestamp":1115299800,"date":"2005-05-05","index":743,"close":1.63,"high":1.71,"low":1.62,"open":1.65,"volume":6704600},{"timestamp":1115386200,"date":"2005-05-06","index":744,"close":1.65,"high":1.66,"low":1.63,"open":1.64,"volume":2864400}]},{"date":"2005-01-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":662,"close":1.59,"high":1.65,"low":1.57,"open":1.59,"volume":7490700},{"timestamp":1105367400,"date":"2005-01-10","index":663,"close":1.61,"high":1.68,"low":1.59,"open":1.59,"volume":9934400},{"timestamp":1105453800,"date":"2005-01-11","index":664,"close":1.57,"high":1.63,"low":1.57,"open":1.63,"volume":7842100},{"timestamp":1105540200,"date":"2005-01-12","index":665,"close":1.54,"high":1.61,"low":1.5,"open":1.6,"volume":12446000},{"timestamp":1105626600,"date":"2005-01-13","index":666,"close":1.55,"high":1.58,"low":1.53,"open":1.56,"volume":9585800},{"timestamp":1105713000,"date":"2005-01-14","index":667,"close":1.62,"high":1.63,"low":1.54,"open":1.59,"volume":14502600},{"timestamp":1106058600,"date":"2005-01-18","index":668,"close":1.61,"high":1.64,"low":1.56,"open":1.63,"volume":10386600},{"timestamp":1106145000,"date":"2005-01-19","index":669,"close":1.58,"high":1.62,"low":1.56,"open":1.62,"volume":12251400},{"timestamp":1106231400,"date":"2005-01-20","index":670,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":7653800},{"timestamp":1106317800,"date":"2005-01-21","index":671,"close":1.58,"high":1.61,"low":1.57,"open":1.57,"volume":4435200},{"timestamp":1106577000,"date":"2005-01-24","index":672,"close":1.59,"high":1.62,"low":1.55,"open":1.57,"volume":21711900}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":673,"close":1.62,"high":1.87,"low":1.61,"open":1.81,"volume":66851400},{"timestamp":1106749800,"date":"2005-01-26","index":674,"close":1.58,"high":1.64,"low":1.54,"open":1.59,"volume":18442200},{"timestamp":1106836200,"date":"2005-01-27","index":675,"close":1.6,"high":1.63,"low":1.56,"open":1.57,"volume":6914600},{"timestamp":1106922600,"date":"2005-01-28","index":676,"close":1.63,"high":1.67,"low":1.59,"open":1.6,"volume":9362500},{"timestamp":1107181800,"date":"2005-01-31","index":677,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":6279000},{"timestamp":1107268200,"date":"2005-02-01","index":678,"close":1.64,"high":1.66,"low":1.63,"open":1.63,"volume":4743900},{"timestamp":1107354600,"date":"2005-02-02","index":679,"close":1.6,"high":1.65,"low":1.6,"open":1.63,"volume":4760000},{"timestamp":1107441000,"date":"2005-02-03","index":680,"close":1.7,"high":1.71,"low":1.62,"open":1.62,"volume":18613000},{"timestamp":1107527400,"date":"2005-02-04","index":681,"close":1.72,"high":1.74,"low":1.67,"open":1.71,"volume":7170800},{"timestamp":1107786600,"date":"2005-02-07","index":682,"close":1.65,"high":1.73,"low":1.65,"open":1.7,"volume":7556500},{"timestamp":1107873000,"date":"2005-02-08","index":683,"close":1.64,"high":1.68,"low":1.63,"open":1.64,"volume":6540800}]},{"date":"2004-10-14","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":593,"close":2.2,"high":2.32,"low":2.13,"open":2.32,"volume":20329400},{"timestamp":1096637400,"date":"2004-10-01","index":594,"close":2.33,"high":2.52,"low":2.27,"open":2.49,"volume":50051400},{"timestamp":1096896600,"date":"2004-10-04","index":595,"close":2.46,"high":2.54,"low":2.41,"open":2.47,"volume":31929100},{"timestamp":1096983000,"date":"2004-10-05","index":596,"close":2.58,"high":2.8,"low":2.56,"open":2.77,"volume":137585000},{"timestamp":1097069400,"date":"2004-10-06","index":597,"close":2.56,"high":2.61,"low":2.48,"open":2.5,"volume":26757500},{"timestamp":1097155800,"date":"2004-10-07","index":598,"close":2.51,"high":2.59,"low":2.49,"open":2.55,"volume":13986700},{"timestamp":1097242200,"date":"2004-10-08","index":599,"close":2.39,"high":2.53,"low":2.39,"open":2.47,"volume":15282400},{"timestamp":1097501400,"date":"2004-10-11","index":600,"close":2.49,"high":2.49,"low":2.37,"open":2.4,"volume":11900700},{"timestamp":1097587800,"date":"2004-10-12","index":601,"close":2.47,"high":2.57,"low":2.44,"open":2.57,"volume":19359200},{"timestamp":1097674200,"date":"2004-10-13","index":602,"close":2.48,"high":2.53,"low":2.45,"open":2.5,"volume":14418600},{"timestamp":1097760600,"date":"2004-10-14","index":603,"close":2.49,"high":2.53,"low":2.43,"open":2.49,"volume":22414700}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":604,"close":1.47,"high":1.64,"low":1.42,"open":1.43,"volume":323414000},{"timestamp":1098106200,"date":"2004-10-18","index":605,"close":1.41,"high":1.52,"low":1.41,"open":1.51,"volume":86065000},{"timestamp":1098192600,"date":"2004-10-19","index":606,"close":1.42,"high":1.44,"low":1.38,"open":1.42,"volume":55042400},{"timestamp":1098279000,"date":"2004-10-20","index":607,"close":1.44,"high":1.47,"low":1.42,"open":1.43,"volume":21590100},{"timestamp":1098365400,"date":"2004-10-21","index":608,"close":1.44,"high":1.48,"low":1.42,"open":1.47,"volume":20239800},{"timestamp":1098451800,"date":"2004-10-22","index":609,"close":1.4,"high":1.45,"low":1.39,"open":1.44,"volume":20034700},{"timestamp":1098711000,"date":"2004-10-25","index":610,"close":1.43,"high":1.45,"low":1.39,"open":1.42,"volume":21840000},{"timestamp":1098797400,"date":"2004-10-26","index":611,"close":1.37,"high":1.42,"low":1.36,"open":1.42,"volume":16711100},{"timestamp":1098883800,"date":"2004-10-27","index":612,"close":1.38,"high":1.41,"low":1.32,"open":1.34,"volume":25517100},{"timestamp":1098970200,"date":"2004-10-28","index":613,"close":1.37,"high":1.41,"low":1.36,"open":1.41,"volume":10278100},{"timestamp":1099056600,"date":"2004-10-29","index":614,"close":1.35,"high":1.39,"low":1.34,"open":1.36,"volume":15493100}]},{"date":"2004-07-15","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":529,"close":5.14,"high":5.22,"low":4.98,"open":5.08,"volume":29511300},{"timestamp":1088688600,"date":"2004-07-01","index":530,"close":5.14,"high":5.15,"low":5.06,"open":5.1,"volume":23076200},{"timestamp":1088775000,"date":"2004-07-02","index":531,"close":4.62,"high":4.97,"low":4.56,"open":4.97,"volume":33603500},{"timestamp":1089120600,"date":"2004-07-06","index":532,"close":4.79,"high":4.85,"low":4.49,"open":4.52,"volume":15732500},{"timestamp":1089207000,"date":"2004-07-07","index":533,"close":4.76,"high":4.98,"low":4.68,"open":4.79,"volume":13262900},{"timestamp":1089293400,"date":"2004-07-08","index":534,"close":4.56,"high":4.77,"low":4.54,"open":4.64,"volume":15152200},{"timestamp":1089379800,"date":"2004-07-09","index":535,"close":4.78,"high":4.78,"low":4.61,"open":4.62,"volume":6634600},{"timestamp":1089639000,"date":"2004-07-12","index":536,"close":4.65,"high":4.78,"low":4.57,"open":4.76,"volume":7228900},{"timestamp":1089725400,"date":"2004-07-13","index":537,"close":4.55,"high":4.76,"low":4.54,"open":4.68,"volume":10508400},{"timestamp":1089811800,"date":"2004-07-14","index":538,"close":4.58,"high":4.7,"low":4.36,"open":4.53,"volume":9524900},{"timestamp":1089898200,"date":"2004-07-15","index":539,"close":4.57,"high":4.71,"low":4.53,"open":4.61,"volume":31448200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":540,"close":3.29,"high":3.87,"low":3.27,"open":3.83,"volume":183836100},{"timestamp":1090243800,"date":"2004-07-19","index":541,"close":2.88,"high":3.16,"low":2.84,"open":3.13,"volume":84028000},{"timestamp":1090330200,"date":"2004-07-20","index":542,"close":3.08,"high":3.17,"low":2.89,"open":2.96,"volume":36590400},{"timestamp":1090416600,"date":"2004-07-21","index":543,"close":2.86,"high":3.07,"low":2.85,"open":3.06,"volume":18435900},{"timestamp":1090503000,"date":"2004-07-22","index":544,"close":2.89,"high":2.94,"low":2.8,"open":2.82,"volume":17718400},{"timestamp":1090589400,"date":"2004-07-23","index":545,"close":2.9,"high":2.93,"low":2.84,"open":2.88,"volume":14597100},{"timestamp":1090848600,"date":"2004-07-26","index":546,"close":2.72,"high":2.89,"low":2.64,"open":2.88,"volume":19457200},{"timestamp":1090935000,"date":"2004-07-27","index":547,"close":2.91,"high":2.93,"low":2.73,"open":2.74,"volume":14307300},{"timestamp":1091021400,"date":"2004-07-28","index":548,"close":2.89,"high":2.93,"low":2.75,"open":2.93,"volume":10969700},{"timestamp":1091107800,"date":"2004-07-29","index":549,"close":2.9,"high":2.96,"low":2.82,"open":2.92,"volume":7385000},{"timestamp":1091194200,"date":"2004-07-30","index":550,"close":2.93,"high":2.96,"low":2.87,"open":2.87,"volume":5053300}]},{"date":"2004-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":408,"close":4.26,"high":4.34,"low":3.94,"open":3.95,"volume":52633000},{"timestamp":1073485800,"date":"2004-01-07","index":409,"close":4.45,"high":4.47,"low":4.25,"open":4.31,"volume":68432000},{"timestamp":1073572200,"date":"2004-01-08","index":410,"close":4.43,"high":4.56,"low":4.29,"open":4.54,"volume":37178400},{"timestamp":1073658600,"date":"2004-01-09","index":411,"close":4.43,"high":4.58,"low":4.32,"open":4.34,"volume":33030200},{"timestamp":1073917800,"date":"2004-01-12","index":412,"close":4.57,"high":4.61,"low":4.37,"open":4.45,"volume":26857600},{"timestamp":1074004200,"date":"2004-01-13","index":413,"close":4.66,"high":4.68,"low":4.53,"open":4.6,"volume":32963000},{"timestamp":1074090600,"date":"2004-01-14","index":414,"close":4.65,"high":4.72,"low":4.59,"open":4.64,"volume":23070600},{"timestamp":1074177000,"date":"2004-01-15","index":415,"close":4.63,"high":4.68,"low":4.54,"open":4.64,"volume":16013200},{"timestamp":1074263400,"date":"2004-01-16","index":416,"close":4.68,"high":4.68,"low":4.59,"open":4.64,"volume":24075800},{"timestamp":1074609000,"date":"2004-01-20","index":417,"close":4.84,"high":4.94,"low":4.66,"open":4.7,"volume":40924800},{"timestamp":1074695400,"date":"2004-01-21","index":418,"close":4.7,"high":4.88,"low":4.69,"open":4.86,"volume":40915000}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":419,"close":5.55,"high":5.66,"low":5.23,"open":5.41,"volume":166234600},{"timestamp":1074868200,"date":"2004-01-23","index":420,"close":5.54,"high":5.63,"low":5.36,"open":5.54,"volume":54593000},{"timestamp":1075127400,"date":"2004-01-26","index":421,"close":5.45,"high":5.51,"low":5.38,"open":5.46,"volume":31306800},{"timestamp":1075213800,"date":"2004-01-27","index":422,"close":5.37,"high":5.68,"low":5.35,"open":5.43,"volume":67012400},{"timestamp":1075300200,"date":"2004-01-28","index":423,"close":5.14,"high":5.46,"low":5.05,"open":5.37,"volume":49611800},{"timestamp":1075386600,"date":"2004-01-29","index":424,"close":5.05,"high":5.22,"low":4.91,"open":5.21,"volume":56393400},{"timestamp":1075473000,"date":"2004-01-30","index":425,"close":5.24,"high":5.33,"low":5.01,"open":5.03,"volume":35644000},{"timestamp":1075732200,"date":"2004-02-02","index":426,"close":5.2,"high":5.38,"low":5.16,"open":5.3,"volume":32034800},{"timestamp":1075818600,"date":"2004-02-03","index":427,"close":5.14,"high":5.27,"low":5.01,"open":5.18,"volume":33744200},{"timestamp":1075905000,"date":"2004-02-04","index":428,"close":4.97,"high":5.15,"low":4.96,"open":5.09,"volume":27357400},{"timestamp":1075991400,"date":"2004-02-05","index":429,"close":5.23,"high":5.26,"low":4.95,"open":4.96,"volume":33248600}]},{"date":"2003-10-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":342,"close":2.46,"high":2.54,"low":2.39,"open":2.39,"volume":13876800},{"timestamp":1065101400,"date":"2003-10-02","index":343,"close":2.93,"high":2.97,"low":2.57,"open":2.69,"volume":73129000},{"timestamp":1065187800,"date":"2003-10-03","index":344,"close":2.87,"high":2.96,"low":2.82,"open":2.94,"volume":36274000},{"timestamp":1065447000,"date":"2003-10-06","index":345,"close":2.95,"high":3.05,"low":2.81,"open":2.86,"volume":18425400},{"timestamp":1065533400,"date":"2003-10-07","index":346,"close":3.15,"high":3.19,"low":2.93,"open":2.96,"volume":21939400},{"timestamp":1065619800,"date":"2003-10-08","index":347,"close":3.07,"high":3.21,"low":3,"open":3.2,"volume":22066800},{"timestamp":1065706200,"date":"2003-10-09","index":348,"close":3.08,"high":3.23,"low":3.06,"open":3.07,"volume":18671800},{"timestamp":1065792600,"date":"2003-10-10","index":349,"close":3.19,"high":3.2,"low":3.09,"open":3.11,"volume":10221400},{"timestamp":1066051800,"date":"2003-10-13","index":350,"close":3.35,"high":3.35,"low":3.16,"open":3.17,"volume":21089600},{"timestamp":1066138200,"date":"2003-10-14","index":351,"close":3.37,"high":3.46,"low":3.28,"open":3.37,"volume":24176600},{"timestamp":1066224600,"date":"2003-10-15","index":352,"close":3.19,"high":3.43,"low":3.17,"open":3.38,"volume":16424800}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":353,"close":3.7,"high":3.83,"low":3.24,"open":3.25,"volume":125825000},{"timestamp":1066397400,"date":"2003-10-17","index":354,"close":3.72,"high":3.79,"low":3.54,"open":3.67,"volume":38456600},{"timestamp":1066656600,"date":"2003-10-20","index":355,"close":3.91,"high":4.02,"low":3.6,"open":3.63,"volume":60559800},{"timestamp":1066743000,"date":"2003-10-21","index":356,"close":3.89,"high":4,"low":3.82,"open":3.95,"volume":35361200},{"timestamp":1066829400,"date":"2003-10-22","index":357,"close":3.75,"high":3.88,"low":3.72,"open":3.79,"volume":22733200},{"timestamp":1066915800,"date":"2003-10-23","index":358,"close":3.72,"high":3.82,"low":3.58,"open":3.66,"volume":23143400},{"timestamp":1067002200,"date":"2003-10-24","index":359,"close":3.71,"high":3.82,"low":3.62,"open":3.75,"volume":21513800},{"timestamp":1067265000,"date":"2003-10-27","index":360,"close":3.84,"high":3.84,"low":3.68,"open":3.69,"volume":15517600},{"timestamp":1067351400,"date":"2003-10-28","index":361,"close":4.03,"high":4.03,"low":3.87,"open":3.9,"volume":21884800},{"timestamp":1067437800,"date":"2003-10-29","index":362,"close":4.22,"high":4.24,"low":4.06,"open":4.11,"volume":27333600},{"timestamp":1067524200,"date":"2003-10-30","index":363,"close":4.16,"high":4.36,"low":4.13,"open":4.31,"volume":26913600}]},{"date":"2003-07-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":279,"close":1.94,"high":1.96,"low":1.83,"open":1.85,"volume":39071200},{"timestamp":1057239000,"date":"2003-07-03","index":280,"close":1.98,"high":1.99,"low":1.91,"open":1.92,"volume":8202600},{"timestamp":1057584600,"date":"2003-07-07","index":281,"close":1.91,"high":2.04,"low":1.88,"open":1.96,"volume":19467000},{"timestamp":1057671000,"date":"2003-07-08","index":282,"close":1.96,"high":1.97,"low":1.91,"open":1.93,"volume":10750600},{"timestamp":1057757400,"date":"2003-07-09","index":283,"close":1.97,"high":2,"low":1.92,"open":1.96,"volume":9632000},{"timestamp":1057843800,"date":"2003-07-10","index":284,"close":1.92,"high":2,"low":1.91,"open":1.96,"volume":8754200},{"timestamp":1057930200,"date":"2003-07-11","index":285,"close":1.89,"high":1.95,"low":1.86,"open":1.9,"volume":7936600},{"timestamp":1058189400,"date":"2003-07-14","index":286,"close":2.01,"high":2.04,"low":1.89,"open":1.9,"volume":11862200},{"timestamp":1058275800,"date":"2003-07-15","index":287,"close":1.88,"high":2,"low":1.87,"open":1.9,"volume":17588200},{"timestamp":1058362200,"date":"2003-07-16","index":288,"close":1.82,"high":1.93,"low":1.75,"open":1.9,"volume":13533800},{"timestamp":1058448600,"date":"2003-07-17","index":289,"close":1.81,"high":1.82,"low":1.75,"open":1.8,"volume":17141600}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":290,"close":1.73,"high":1.82,"low":1.61,"open":1.82,"volume":36236200},{"timestamp":1058794200,"date":"2003-07-21","index":291,"close":1.68,"high":1.73,"low":1.64,"open":1.73,"volume":10924200},{"timestamp":1058880600,"date":"2003-07-22","index":292,"close":1.76,"high":1.78,"low":1.68,"open":1.68,"volume":11524800},{"timestamp":1058967000,"date":"2003-07-23","index":293,"close":1.9,"high":1.91,"low":1.77,"open":1.78,"volume":21898800},{"timestamp":1059053400,"date":"2003-07-24","index":294,"close":1.89,"high":1.95,"low":1.87,"open":1.92,"volume":10841600},{"timestamp":1059139800,"date":"2003-07-25","index":295,"close":1.93,"high":1.94,"low":1.86,"open":1.86,"volume":5534200},{"timestamp":1059399000,"date":"2003-07-28","index":296,"close":1.9,"high":1.96,"low":1.89,"open":1.9,"volume":7495600},{"timestamp":1059485400,"date":"2003-07-29","index":297,"close":1.91,"high":1.93,"low":1.88,"open":1.91,"volume":5357800},{"timestamp":1059571800,"date":"2003-07-30","index":298,"close":1.85,"high":1.91,"low":1.85,"open":1.91,"volume":5286400},{"timestamp":1059658200,"date":"2003-07-31","index":299,"close":1.87,"high":1.88,"low":1.77,"open":1.88,"volume":8534400},{"timestamp":1059744600,"date":"2003-08-01","index":300,"close":1.78,"high":1.86,"low":1.78,"open":1.85,"volume":6339200}]},{"date":"2003-04-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-10-18","estimated":-0.01,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.51,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.51,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]},{"date":"2018-07-16","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":4054,"close":391.43,"high":401.33,"low":390.55,"open":399.19,"volume":9252500},{"timestamp":1530538200,"date":"2018-07-02","index":4055,"close":398.18,"high":398.38,"low":380,"open":385.45,"volume":8142500},{"timestamp":1530624600,"date":"2018-07-03","index":4056,"close":390.52,"high":399.98,"low":389.5,"open":399.49,"volume":5280300},{"timestamp":1530797400,"date":"2018-07-05","index":4057,"close":398.39,"high":399.24,"low":390.86,"open":393.8,"volume":8448900},{"timestamp":1530883800,"date":"2018-07-06","index":4058,"close":408.25,"high":408.65,"low":395.52,"open":397.45,"volume":8629600},{"timestamp":1531143000,"date":"2018-07-09","index":4059,"close":418.97,"high":419.12,"low":411.1,"open":415.95,"volume":11127500},{"timestamp":1531229400,"date":"2018-07-10","index":4060,"close":415.63,"high":419.44,"low":413.08,"open":417.24,"volume":9382900},{"timestamp":1531315800,"date":"2018-07-11","index":4061,"close":418.65,"high":419.77,"low":410.6,"open":411.34,"volume":9713900},{"timestamp":1531402200,"date":"2018-07-12","index":4062,"close":413.5,"high":416.79,"low":407.8,"open":415.16,"volume":12743300},{"timestamp":1531488600,"date":"2018-07-13","index":4063,"close":395.8,"high":410,"low":395.08,"open":409.19,"volume":15719000},{"timestamp":1531747800,"date":"2018-07-16","index":4064,"close":400.48,"high":403.36,"low":391.75,"open":398.98,"volume":22960000}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":4065,"close":379.48,"high":385,"low":344,"open":346.95,"volume":58410400},{"timestamp":1531920600,"date":"2018-07-18","index":4066,"close":375.13,"high":383.13,"low":372.36,"open":381.24,"volume":21746300},{"timestamp":1532007000,"date":"2018-07-19","index":4067,"close":364.23,"high":375.75,"low":363,"open":371.06,"volume":16878700},{"timestamp":1532093400,"date":"2018-07-20","index":4068,"close":361.05,"high":370.5,"low":360.14,"open":364.92,"volume":15096700},{"timestamp":1532352600,"date":"2018-07-23","index":4069,"close":362.66,"high":363.9,"low":353.6,"open":359.15,"volume":11505200},{"timestamp":1532439000,"date":"2018-07-24","index":4070,"close":357.32,"high":367.4,"low":354.56,"open":366.94,"volume":12851500},{"timestamp":1532525400,"date":"2018-07-25","index":4071,"close":362.87,"high":363.28,"low":355.65,"open":357.57,"volume":8467800},{"timestamp":1532611800,"date":"2018-07-26","index":4072,"close":363.09,"high":365.54,"low":356.63,"open":358.19,"volume":6993700},{"timestamp":1532698200,"date":"2018-07-27","index":4073,"close":355.21,"high":367,"low":351.65,"open":366.85,"volume":8949500},{"timestamp":1532957400,"date":"2018-07-30","index":4074,"close":334.96,"high":352.03,"low":334.02,"open":351.93,"volume":18260700},{"timestamp":1533043800,"date":"2018-07-31","index":4075,"close":337.45,"high":342.5,"low":328,"open":331.51,"volume":14085400}]},{"date":"2018-04-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":3991,"close":280.29,"high":292.87,"low":275.05,"open":291.94,"volume":13405800},{"timestamp":1522762200,"date":"2018-04-03","index":3992,"close":283.67,"high":291.25,"low":278.01,"open":285.45,"volume":12694900},{"timestamp":1522848600,"date":"2018-04-04","index":3993,"close":288.94,"high":290.31,"low":271.22,"open":273.63,"volume":12914000},{"timestamp":1522935000,"date":"2018-04-05","index":3994,"close":293.97,"high":299.16,"low":289.11,"open":293.15,"volume":10655200},{"timestamp":1523021400,"date":"2018-04-06","index":3995,"close":288.85,"high":298.85,"low":285.65,"open":289.1,"volume":11444800},{"timestamp":1523280600,"date":"2018-04-09","index":3996,"close":289.93,"high":299.55,"low":289.12,"open":291.77,"volume":9853600},{"timestamp":1523367000,"date":"2018-04-10","index":3997,"close":298.07,"high":298.95,"low":291.69,"open":297.68,"volume":10660500},{"timestamp":1523453400,"date":"2018-04-11","index":3998,"close":303.67,"high":311.64,"low":301.82,"open":302.88,"volume":14877400},{"timestamp":1523539800,"date":"2018-04-12","index":3999,"close":309.25,"high":311.13,"low":306.75,"open":309.72,"volume":10249400},{"timestamp":1523626200,"date":"2018-04-13","index":4000,"close":311.65,"high":317.49,"low":308.23,"open":317.29,"volume":12046600},{"timestamp":1523885400,"date":"2018-04-16","index":4001,"close":307.78,"high":316.1,"low":304,"open":315.99,"volume":20307900}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":4002,"close":336.06,"high":338.62,"low":323.77,"open":329.66,"volume":33866500},{"timestamp":1524058200,"date":"2018-04-18","index":4003,"close":334.52,"high":338.82,"low":331.1,"open":336.3,"volume":11221100},{"timestamp":1524144600,"date":"2018-04-19","index":4004,"close":332.7,"high":335.31,"low":326.77,"open":332.88,"volume":8438800},{"timestamp":1524231000,"date":"2018-04-20","index":4005,"close":327.77,"high":336.51,"low":326,"open":332.22,"volume":9158700},{"timestamp":1524490200,"date":"2018-04-23","index":4006,"close":318.69,"high":331.22,"low":317.08,"open":329.15,"volume":8968000},{"timestamp":1524576600,"date":"2018-04-24","index":4007,"close":307.02,"high":320.25,"low":302.31,"open":319.22,"volume":13893200},{"timestamp":1524663000,"date":"2018-04-25","index":4008,"close":305.76,"high":309.98,"low":292.62,"open":306.37,"volume":14919700},{"timestamp":1524749400,"date":"2018-04-26","index":4009,"close":313.98,"high":316.63,"low":305.58,"open":310,"volume":9266700},{"timestamp":1524835800,"date":"2018-04-27","index":4010,"close":311.76,"high":317.45,"low":306.5,"open":316.25,"volume":7074400},{"timestamp":1525095000,"date":"2018-04-30","index":4011,"close":312.46,"high":317.88,"low":310.12,"open":311.07,"volume":6088800},{"timestamp":1525181400,"date":"2018-05-01","index":4012,"close":313.3,"high":313.48,"low":306.69,"open":310.36,"volume":6036600}]},{"date":"2018-01-22","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":3933,"close":209.99,"high":210.02,"low":205.59,"open":207.25,"volume":7033200},{"timestamp":1515421800,"date":"2018-01-08","index":3934,"close":212.05,"high":212.5,"low":208.44,"open":210.02,"volume":5580200},{"timestamp":1515508200,"date":"2018-01-09","index":3935,"close":209.31,"high":212.98,"low":208.59,"open":212.11,"volume":6125900},{"timestamp":1515594600,"date":"2018-01-10","index":3936,"close":212.52,"high":213.64,"low":206.91,"open":207.57,"volume":5951500},{"timestamp":1515681000,"date":"2018-01-11","index":3937,"close":217.24,"high":217.75,"low":213.35,"open":214.29,"volume":7659500},{"timestamp":1515767400,"date":"2018-01-12","index":3938,"close":221.23,"high":222.55,"low":216,"open":217.18,"volume":8199400},{"timestamp":1516113000,"date":"2018-01-16","index":3939,"close":221.53,"high":226.07,"low":217.2,"open":224.24,"volume":13516100},{"timestamp":1516199400,"date":"2018-01-17","index":3940,"close":217.5,"high":221.15,"low":216.32,"open":221,"volume":9123100},{"timestamp":1516285800,"date":"2018-01-18","index":3941,"close":220.33,"high":220.58,"low":216.55,"open":220.34,"volume":8225300},{"timestamp":1516372200,"date":"2018-01-19","index":3942,"close":220.46,"high":223.49,"low":218.5,"open":222.75,"volume":10548600},{"timestamp":1516631400,"date":"2018-01-22","index":3943,"close":227.58,"high":227.79,"low":221.2,"open":222,"volume":17703300}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":3944,"close":250.29,"high":257.71,"low":248.02,"open":255.05,"volume":27705300},{"timestamp":1516804200,"date":"2018-01-24","index":3945,"close":261.3,"high":261.71,"low":249.31,"open":250.88,"volume":17352400},{"timestamp":1516890600,"date":"2018-01-25","index":3946,"close":269.7,"high":272.3,"low":260.23,"open":263,"volume":15336400},{"timestamp":1516977000,"date":"2018-01-26","index":3947,"close":274.6,"high":274.6,"low":268.76,"open":271.49,"volume":11021800},{"timestamp":1517236200,"date":"2018-01-29","index":3948,"close":284.59,"high":286.81,"low":273.92,"open":274.2,"volume":17529700},{"timestamp":1517322600,"date":"2018-01-30","index":3949,"close":278.8,"high":282.73,"low":272.7,"open":277,"volume":12482900},{"timestamp":1517409000,"date":"2018-01-31","index":3950,"close":270.3,"high":282.29,"low":269.58,"open":281.94,"volume":11695100},{"timestamp":1517495400,"date":"2018-02-01","index":3951,"close":265.07,"high":271.95,"low":263.38,"open":266.41,"volume":9669000},{"timestamp":1517581800,"date":"2018-02-02","index":3952,"close":267.43,"high":270.62,"low":262.71,"open":263,"volume":9123600},{"timestamp":1517841000,"date":"2018-02-05","index":3953,"close":254.26,"high":267.9,"low":250.03,"open":262,"volume":11896100},{"timestamp":1517927400,"date":"2018-02-06","index":3954,"close":265.72,"high":266.7,"low":245,"open":247.7,"volume":12595800}]},{"date":"2017-10-16","estimated":0.32,"reported":0.29,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":3867,"close":177.01,"high":182.8,"low":176.58,"open":182.11,"volume":7342000},{"timestamp":1507037400,"date":"2017-10-03","index":3868,"close":179.19,"high":179.7,"low":177.55,"open":177.65,"volume":3956900},{"timestamp":1507123800,"date":"2017-10-04","index":3869,"close":184.45,"high":186.7,"low":181.25,"open":181.41,"volume":9235900},{"timestamp":1507210200,"date":"2017-10-05","index":3870,"close":194.39,"high":194.49,"low":184.49,"open":185.65,"volume":19412700},{"timestamp":1507296600,"date":"2017-10-06","index":3871,"close":198.02,"high":198.92,"low":192.05,"open":194.3,"volume":15348400},{"timestamp":1507555800,"date":"2017-10-09","index":3872,"close":196.87,"high":199.4,"low":196.56,"open":199.1,"volume":6971700},{"timestamp":1507642200,"date":"2017-10-10","index":3873,"close":195.08,"high":198.3,"low":192.1,"open":197.85,"volume":6233800},{"timestamp":1507728600,"date":"2017-10-11","index":3874,"close":194.95,"high":196.22,"low":193.81,"open":195.57,"volume":6450200},{"timestamp":1507815000,"date":"2017-10-12","index":3875,"close":195.86,"high":198.62,"low":194.71,"open":196.75,"volume":7753300},{"timestamp":1507901400,"date":"2017-10-13","index":3876,"close":199.49,"high":200.82,"low":197.19,"open":199.7,"volume":12081300},{"timestamp":1508160600,"date":"2017-10-16","index":3877,"close":202.68,"high":202.83,"low":197.86,"open":201.95,"volume":22105400}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":3878,"close":199.48,"high":204.38,"low":197.77,"open":200.11,"volume":23900100},{"timestamp":1508333400,"date":"2017-10-18","index":3879,"close":195.54,"high":200.01,"low":194.25,"open":199.99,"volume":11198900},{"timestamp":1508419800,"date":"2017-10-19","index":3880,"close":195.13,"high":195.25,"low":191.16,"open":193.01,"volume":7034600},{"timestamp":1508506200,"date":"2017-10-20","index":3881,"close":194.16,"high":196.38,"low":193.77,"open":195.9,"volume":5995600},{"timestamp":1508765400,"date":"2017-10-23","index":3882,"close":192.47,"high":194.9,"low":191.03,"open":194.17,"volume":6980000},{"timestamp":1508851800,"date":"2017-10-24","index":3883,"close":196.02,"high":196.74,"low":191.4,"open":192.75,"volume":7069100},{"timestamp":1508938200,"date":"2017-10-25","index":3884,"close":193.77,"high":197.06,"low":193.01,"open":195.38,"volume":5315300},{"timestamp":1509024600,"date":"2017-10-26","index":3885,"close":195.21,"high":197.61,"low":194.08,"open":194.66,"volume":5185800},{"timestamp":1509111000,"date":"2017-10-27","index":3886,"close":199.54,"high":200.65,"low":196.22,"open":197.2,"volume":8128600},{"timestamp":1509370200,"date":"2017-10-30","index":3887,"close":198.37,"high":201.1,"low":197.07,"open":199.62,"volume":5439600},{"timestamp":1509456600,"date":"2017-10-31","index":3888,"close":196.43,"high":198.59,"low":195.22,"open":198.21,"volume":5518600}]},{"date":"2017-07-17","estimated":0.15,"reported":0.15,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":3803,"close":149.41,"high":150.71,"low":148.42,"open":149.76,"volume":5213300},{"timestamp":1499088600,"date":"2017-07-03","index":3804,"close":146.17,"high":150.45,"low":145.8,"open":149.8,"volume":3908200},{"timestamp":1499261400,"date":"2017-07-05","index":3805,"close":147.61,"high":148.26,"low":145.58,"open":146.58,"volume":4627800},{"timestamp":1499347800,"date":"2017-07-06","index":3806,"close":146.25,"high":147.27,"low":144.25,"open":146.13,"volume":5486500},{"timestamp":1499434200,"date":"2017-07-07","index":3807,"close":150.18,"high":150.75,"low":146.65,"open":146.65,"volume":5561300},{"timestamp":1499693400,"date":"2017-07-10","index":3808,"close":152.67,"high":153.23,"low":149.65,"open":150.34,"volume":5360600},{"timestamp":1499779800,"date":"2017-07-11","index":3809,"close":154.33,"high":155.23,"low":151.55,"open":152.37,"volume":4898600},{"timestamp":1499866200,"date":"2017-07-12","index":3810,"close":158.75,"high":158.8,"low":155.77,"open":155.77,"volume":8481800},{"timestamp":1499952600,"date":"2017-07-13","index":3811,"close":158.21,"high":160.13,"low":156.98,"open":158.51,"volume":6700100},{"timestamp":1500039000,"date":"2017-07-14","index":3812,"close":161.12,"high":161.35,"low":157.97,"open":159.3,"volume":5549200},{"timestamp":1500298200,"date":"2017-07-17","index":3813,"close":161.7,"high":163.55,"low":160.02,"open":162.91,"volume":17496700}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":3814,"close":183.6,"high":185,"low":174.24,"open":176.12,"volume":41587400},{"timestamp":1500471000,"date":"2017-07-19","index":3815,"close":183.86,"high":187.17,"low":181.75,"open":182.97,"volume":17344300},{"timestamp":1500557400,"date":"2017-07-20","index":3816,"close":183.6,"high":185.92,"low":182.7,"open":183.84,"volume":7907200},{"timestamp":1500643800,"date":"2017-07-21","index":3817,"close":188.54,"high":191.5,"low":182.71,"open":182.72,"volume":9277400},{"timestamp":1500903000,"date":"2017-07-24","index":3818,"close":187.91,"high":190.25,"low":187.01,"open":188.69,"volume":8797300},{"timestamp":1500989400,"date":"2017-07-25","index":3819,"close":186.97,"high":188.66,"low":185.81,"open":187.79,"volume":5374500},{"timestamp":1501075800,"date":"2017-07-26","index":3820,"close":189.08,"high":189.7,"low":187.51,"open":187.7,"volume":4479300},{"timestamp":1501162200,"date":"2017-07-27","index":3821,"close":182.68,"high":190,"low":179.38,"open":189.89,"volume":11221000},{"timestamp":1501248600,"date":"2017-07-28","index":3822,"close":184.04,"high":185.03,"low":181.18,"open":182,"volume":6201900},{"timestamp":1501507800,"date":"2017-07-31","index":3823,"close":181.66,"high":184.97,"low":180.65,"open":184.26,"volume":4883600},{"timestamp":1501594200,"date":"2017-08-01","index":3824,"close":182.03,"high":184.62,"low":181.43,"open":182.49,"volume":5112700}]},{"date":"2017-04-17","estimated":0.37,"reported":0.4,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":3740,"close":147.81,"high":148.23,"low":147.33,"open":148,"volume":3888200},{"timestamp":1491226200,"date":"2017-04-03","index":3741,"close":146.92,"high":148.01,"low":145.74,"open":146.7,"volume":4609300},{"timestamp":1491312600,"date":"2017-04-04","index":3742,"close":145.5,"high":147.09,"low":144.89,"open":146.84,"volume":4368900},{"timestamp":1491399000,"date":"2017-04-05","index":3743,"close":143.62,"high":146.25,"low":143.26,"open":146.19,"volume":4607600},{"timestamp":1491485400,"date":"2017-04-06","index":3744,"close":143.74,"high":144.14,"low":143.01,"open":144,"volume":3312400},{"timestamp":1491571800,"date":"2017-04-07","index":3745,"close":143.11,"high":143.89,"low":142.71,"open":143.79,"volume":3040500},{"timestamp":1491831000,"date":"2017-04-10","index":3746,"close":143.85,"high":144.65,"low":141.21,"open":143.04,"volume":5807400},{"timestamp":1491917400,"date":"2017-04-11","index":3747,"close":144.35,"high":144.54,"low":141.98,"open":144.28,"volume":4621500},{"timestamp":1492003800,"date":"2017-04-12","index":3748,"close":143.83,"high":145.74,"low":143.55,"open":144.85,"volume":4387000},{"timestamp":1492090200,"date":"2017-04-13","index":3749,"close":142.92,"high":144.55,"low":142.76,"open":144.25,"volume":3685800},{"timestamp":1492435800,"date":"2017-04-17","index":3750,"close":147.25,"high":147.32,"low":144.43,"open":144.43,"volume":16364700}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":3751,"close":143.36,"high":147.4,"low":140,"open":147.34,"volume":19671000},{"timestamp":1492608600,"date":"2017-04-19","index":3752,"close":139.76,"high":144,"low":138.66,"open":143.37,"volume":12395100},{"timestamp":1492695000,"date":"2017-04-20","index":3753,"close":141.18,"high":141.8,"low":139.27,"open":140.3,"volume":7248200},{"timestamp":1492781400,"date":"2017-04-21","index":3754,"close":142.87,"high":143.03,"low":140.9,"open":141.39,"volume":6824800},{"timestamp":1493040600,"date":"2017-04-24","index":3755,"close":143.83,"high":144.5,"low":143.4,"open":143.61,"volume":4800900},{"timestamp":1493127000,"date":"2017-04-25","index":3756,"close":152.16,"high":153.52,"low":146.22,"open":147.46,"volume":20674200},{"timestamp":1493213400,"date":"2017-04-26","index":3757,"close":150.17,"high":152.15,"low":148.9,"open":151.53,"volume":9274100},{"timestamp":1493299800,"date":"2017-04-27","index":3758,"close":153.08,"high":153.49,"low":149.3,"open":150.6,"volume":7719400},{"timestamp":1493386200,"date":"2017-04-28","index":3759,"close":152.2,"high":152.97,"low":150.94,"open":152.71,"volume":6366200},{"timestamp":1493645400,"date":"2017-05-01","index":3760,"close":155.35,"high":157.7,"low":151.61,"open":151.91,"volume":9031600},{"timestamp":1493731800,"date":"2017-05-02","index":3761,"close":156.45,"high":156.5,"low":154.61,"open":155.76,"volume":5384800}]},{"date":"2017-01-18","estimated":0.13,"reported":0.15,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":3679,"close":127.49,"high":128.19,"low":124.31,"open":124.96,"volume":9437900},{"timestamp":1483540200,"date":"2017-01-04","index":3680,"close":129.41,"high":130.17,"low":126.55,"open":127.49,"volume":7843600},{"timestamp":1483626600,"date":"2017-01-05","index":3681,"close":131.81,"high":132.75,"low":128.9,"open":129.22,"volume":10185500},{"timestamp":1483713000,"date":"2017-01-06","index":3682,"close":131.07,"high":133.88,"low":129.81,"open":132.08,"volume":10657900},{"timestamp":1483972200,"date":"2017-01-09","index":3683,"close":130.95,"high":131.99,"low":129.89,"open":131.48,"volume":5771800},{"timestamp":1484058600,"date":"2017-01-10","index":3684,"close":129.89,"high":132.22,"low":129.29,"open":131.27,"volume":5985800},{"timestamp":1484145000,"date":"2017-01-11","index":3685,"close":130.5,"high":131.5,"low":129.25,"open":130.91,"volume":5615100},{"timestamp":1484231400,"date":"2017-01-12","index":3686,"close":129.18,"high":130.85,"low":128.5,"open":130.63,"volume":5388900},{"timestamp":1484317800,"date":"2017-01-13","index":3687,"close":133.7,"high":133.93,"low":130.58,"open":131.15,"volume":10515000},{"timestamp":1484663400,"date":"2017-01-17","index":3688,"close":132.89,"high":135.4,"low":132.09,"open":135.04,"volume":12220200},{"timestamp":1484749800,"date":"2017-01-18","index":3689,"close":133.26,"high":133.65,"low":131.06,"open":133.21,"volume":16168600}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":3690,"close":138.41,"high":143.46,"low":138.25,"open":142.01,"volume":23203400},{"timestamp":1484922600,"date":"2017-01-20","index":3691,"close":138.6,"high":140.79,"low":137.66,"open":139.36,"volume":9497400},{"timestamp":1485181800,"date":"2017-01-23","index":3692,"close":137.39,"high":139.49,"low":137.31,"open":138.65,"volume":7433900},{"timestamp":1485268200,"date":"2017-01-24","index":3693,"close":140.11,"high":140.93,"low":137.03,"open":138.11,"volume":7754700},{"timestamp":1485354600,"date":"2017-01-25","index":3694,"close":139.52,"high":141.39,"low":139.05,"open":140.8,"volume":7238100},{"timestamp":1485441000,"date":"2017-01-26","index":3695,"close":138.96,"high":141.21,"low":138.51,"open":140.45,"volume":6038300},{"timestamp":1485527400,"date":"2017-01-27","index":3696,"close":142.45,"high":142.49,"low":139,"open":139.46,"volume":8323900},{"timestamp":1485786600,"date":"2017-01-30","index":3697,"close":141.22,"high":141.97,"low":138.8,"open":141.77,"volume":8122500},{"timestamp":1485873000,"date":"2017-01-31","index":3698,"close":140.71,"high":141.83,"low":139.7,"open":140.55,"volume":4411600},{"timestamp":1485959400,"date":"2017-02-01","index":3699,"close":140.78,"high":142.41,"low":139.3,"open":141.2,"volume":6033400},{"timestamp":1486045800,"date":"2017-02-02","index":3700,"close":139.2,"high":141.04,"low":139.05,"open":140.61,"volume":3462400}]},{"date":"2016-10-17","estimated":0.06,"reported":0.12,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":3616,"close":102.63,"high":103.39,"low":98,"open":98,"volume":15344500},{"timestamp":1475587800,"date":"2016-10-04","index":3617,"close":102.34,"high":104.44,"low":101.86,"open":103.19,"volume":12143100},{"timestamp":1475674200,"date":"2016-10-05","index":3618,"close":106.28,"high":106.97,"low":103.43,"open":103.5,"volume":12942900},{"timestamp":1475760600,"date":"2016-10-06","index":3619,"close":105.07,"high":105.47,"low":103.88,"open":104.97,"volume":6587700},{"timestamp":1475847000,"date":"2016-10-07","index":3620,"close":104.82,"high":106.5,"low":103.55,"open":103.98,"volume":8659500},{"timestamp":1476106200,"date":"2016-10-10","index":3621,"close":103.33,"high":104.53,"low":102.76,"open":103.18,"volume":6699700},{"timestamp":1476192600,"date":"2016-10-11","index":3622,"close":100.59,"high":102.9,"low":99.86,"open":102.31,"volume":9032900},{"timestamp":1476279000,"date":"2016-10-12","index":3623,"close":99.5,"high":102.47,"low":99.22,"open":100.88,"volume":7426500},{"timestamp":1476365400,"date":"2016-10-13","index":3624,"close":100.23,"high":100.5,"low":97.63,"open":98.01,"volume":8319300},{"timestamp":1476451800,"date":"2016-10-14","index":3625,"close":101.47,"high":102.1,"low":100.35,"open":101.59,"volume":9531100},{"timestamp":1476711000,"date":"2016-10-17","index":3626,"close":99.8,"high":100.73,"low":98.38,"open":100.5,"volume":26589500}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":3627,"close":118.79,"high":119.82,"low":116.5,"open":116.63,"volume":42168200},{"timestamp":1476883800,"date":"2016-10-19","index":3628,"close":121.87,"high":122.45,"low":118,"open":118.25,"volume":21981700},{"timestamp":1476970200,"date":"2016-10-20","index":3629,"close":123.35,"high":123.75,"low":121.06,"open":121.97,"volume":14492800},{"timestamp":1477056600,"date":"2016-10-21","index":3630,"close":127.5,"high":127.85,"low":122.31,"open":122.5,"volume":18832400},{"timestamp":1477315800,"date":"2016-10-24","index":3631,"close":127.33,"high":129.29,"low":126.15,"open":127.42,"volume":15980700},{"timestamp":1477402200,"date":"2016-10-25","index":3632,"close":126.51,"high":128.06,"low":125.75,"open":126.52,"volume":8253900},{"timestamp":1477488600,"date":"2016-10-26","index":3633,"close":126.97,"high":128.72,"low":125.75,"open":126.29,"volume":8602400},{"timestamp":1477575000,"date":"2016-10-27","index":3634,"close":126.47,"high":128.18,"low":125.93,"open":127.43,"volume":6914200},{"timestamp":1477661400,"date":"2016-10-28","index":3635,"close":126.57,"high":128.93,"low":126.01,"open":126.08,"volume":7077300},{"timestamp":1477920600,"date":"2016-10-31","index":3636,"close":124.87,"high":126.9,"low":124.4,"open":126.85,"volume":6517500},{"timestamp":1478007000,"date":"2016-11-01","index":3637,"close":123.3,"high":125.83,"low":121.8,"open":124.98,"volume":6978600}]},{"date":"2016-07-18","estimated":0.02,"reported":0.09,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":3552,"close":96.67,"high":97,"low":94.8,"open":95,"volume":16167200},{"timestamp":1467725400,"date":"2016-07-05","index":3553,"close":97.91,"high":101.27,"low":93.31,"open":95.2,"volume":25879400},{"timestamp":1467811800,"date":"2016-07-06","index":3554,"close":94.6,"high":96,"low":93.55,"open":95.03,"volume":16301200},{"timestamp":1467898200,"date":"2016-07-07","index":3555,"close":95.1,"high":95.38,"low":93.18,"open":94.7,"volume":9913500},{"timestamp":1467984600,"date":"2016-07-08","index":3556,"close":97.06,"high":97.41,"low":95.3,"open":96,"volume":8335400},{"timestamp":1468243800,"date":"2016-07-11","index":3557,"close":94.67,"high":96.87,"low":94.3,"open":96.19,"volume":13276200},{"timestamp":1468330200,"date":"2016-07-12","index":3558,"close":95.97,"high":96.72,"low":94.09,"open":95.07,"volume":11617400},{"timestamp":1468416600,"date":"2016-07-13","index":3559,"close":96.43,"high":96.72,"low":94.8,"open":96.26,"volume":8768900},{"timestamp":1468503000,"date":"2016-07-14","index":3560,"close":98.02,"high":98.27,"low":96.8,"open":97,"volume":9885000},{"timestamp":1468589400,"date":"2016-07-15","index":3561,"close":98.39,"high":98.7,"low":97.41,"open":98.52,"volume":9041900},{"timestamp":1468848600,"date":"2016-07-18","index":3562,"close":98.81,"high":99.84,"low":97.24,"open":98.43,"volume":28669700}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":3563,"close":85.84,"high":86.75,"low":84.5,"open":85.43,"volume":55681200},{"timestamp":1469021400,"date":"2016-07-20","index":3564,"close":87.91,"high":88.49,"low":85.82,"open":86.67,"volume":23525100},{"timestamp":1469107800,"date":"2016-07-21","index":3565,"close":85.99,"high":88.38,"low":85.21,"open":88.3,"volume":16084000},{"timestamp":1469194200,"date":"2016-07-22","index":3566,"close":85.89,"high":86.5,"low":85.11,"open":86.48,"volume":11363900},{"timestamp":1469453400,"date":"2016-07-25","index":3567,"close":87.66,"high":87.87,"low":85.01,"open":85.73,"volume":14135000},{"timestamp":1469539800,"date":"2016-07-26","index":3568,"close":91.41,"high":93.1,"low":90.9,"open":91.03,"volume":19577600},{"timestamp":1469626200,"date":"2016-07-27","index":3569,"close":92.04,"high":92.06,"low":90.1,"open":91.5,"volume":8727500},{"timestamp":1469712600,"date":"2016-07-28","index":3570,"close":91.65,"high":92.21,"low":90.68,"open":91.92,"volume":6227700},{"timestamp":1469799000,"date":"2016-07-29","index":3571,"close":91.25,"high":91.75,"low":90.59,"open":91.19,"volume":6960200},{"timestamp":1470058200,"date":"2016-08-01","index":3572,"close":94.37,"high":94.67,"low":90.5,"open":91.23,"volume":10666900},{"timestamp":1470144600,"date":"2016-08-02","index":3573,"close":93.56,"high":94.08,"low":92.18,"open":94,"volume":9836200}]},{"date":"2016-04-18","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":3489,"close":104.35,"high":105.92,"low":103.2,"open":105.9,"volume":10940400},{"timestamp":1459863000,"date":"2016-04-05","index":3490,"close":104.94,"high":105.75,"low":103.25,"open":103.47,"volume":10060900},{"timestamp":1459949400,"date":"2016-04-06","index":3491,"close":104.83,"high":106.44,"low":104.25,"open":105.3,"volume":9605800},{"timestamp":1460035800,"date":"2016-04-07","index":3492,"close":104.45,"high":106.44,"low":103.6,"open":104.31,"volume":10774900},{"timestamp":1460122200,"date":"2016-04-08","index":3493,"close":103.81,"high":105.33,"low":102.82,"open":105.12,"volume":7857600},{"timestamp":1460381400,"date":"2016-04-11","index":3494,"close":102.68,"high":104.98,"low":102.62,"open":104.04,"volume":7451300},{"timestamp":1460467800,"date":"2016-04-12","index":3495,"close":106.98,"high":107.22,"low":102.21,"open":103.15,"volume":12437000},{"timestamp":1460554200,"date":"2016-04-13","index":3496,"close":109.65,"high":111.28,"low":107.88,"open":108,"volume":16701700},{"timestamp":1460640600,"date":"2016-04-14","index":3497,"close":110.42,"high":111.64,"low":109.15,"open":110.01,"volume":9553700},{"timestamp":1460727000,"date":"2016-04-15","index":3498,"close":111.51,"high":111.85,"low":109.78,"open":110.64,"volume":11746100},{"timestamp":1460986200,"date":"2016-04-18","index":3499,"close":108.4,"high":110.7,"low":106.02,"open":109.9,"volume":32816400}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":3500,"close":94.34,"high":101.37,"low":94.2,"open":99.49,"volume":55728800},{"timestamp":1461159000,"date":"2016-04-20","index":3501,"close":96.77,"high":96.98,"low":93.14,"open":94.34,"volume":26613500},{"timestamp":1461245400,"date":"2016-04-21","index":3502,"close":94.98,"high":97.38,"low":94.78,"open":97.31,"volume":19919400},{"timestamp":1461331800,"date":"2016-04-22","index":3503,"close":95.9,"high":96.69,"low":94.21,"open":94.85,"volume":15806300},{"timestamp":1461591000,"date":"2016-04-25","index":3504,"close":93.56,"high":95.75,"low":92.8,"open":95.7,"volume":14985400},{"timestamp":1461677400,"date":"2016-04-26","index":3505,"close":92.43,"high":93.55,"low":91.25,"open":93.5,"volume":15330900},{"timestamp":1461763800,"date":"2016-04-27","index":3506,"close":91.04,"high":92.5,"low":90.21,"open":92.18,"volume":12218900},{"timestamp":1461850200,"date":"2016-04-28","index":3507,"close":90.28,"high":92.67,"low":90.09,"open":91.5,"volume":11474900},{"timestamp":1461936600,"date":"2016-04-29","index":3508,"close":90.03,"high":90.56,"low":88.21,"open":90.5,"volume":13968000},{"timestamp":1462195800,"date":"2016-05-02","index":3509,"close":93.11,"high":93.22,"low":89.89,"open":90.41,"volume":12547000},{"timestamp":1462282200,"date":"2016-05-03","index":3510,"close":91.54,"high":93.25,"low":91.3,"open":92.08,"volume":10593900}]},{"date":"2016-01-19","estimated":0.02,"reported":0.07,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":3427,"close":109.96,"high":110,"low":105.21,"open":109,"volume":20794800},{"timestamp":1452004200,"date":"2016-01-05","index":3428,"close":107.66,"high":110.58,"low":105.85,"open":110.45,"volume":17664600},{"timestamp":1452090600,"date":"2016-01-06","index":3429,"close":117.68,"high":117.91,"low":104.96,"open":105.29,"volume":33045700},{"timestamp":1452177000,"date":"2016-01-07","index":3430,"close":114.56,"high":122.18,"low":112.29,"open":116.36,"volume":33636700},{"timestamp":1452263400,"date":"2016-01-08","index":3431,"close":111.39,"high":117.72,"low":111.1,"open":116.33,"volume":18067100},{"timestamp":1452522600,"date":"2016-01-11","index":3432,"close":114.97,"high":116.79,"low":111.2,"open":112.13,"volume":21920400},{"timestamp":1452609000,"date":"2016-01-12","index":3433,"close":116.58,"high":117.78,"low":115.08,"open":116.11,"volume":15133500},{"timestamp":1452695400,"date":"2016-01-13","index":3434,"close":106.56,"high":114.48,"low":104.53,"open":114.43,"volume":24921600},{"timestamp":1452781800,"date":"2016-01-14","index":3435,"close":107.06,"high":109.25,"low":101.21,"open":105.65,"volume":23664800},{"timestamp":1452868200,"date":"2016-01-15","index":3436,"close":104.04,"high":105.5,"low":101.72,"open":102.43,"volume":19775100},{"timestamp":1453213800,"date":"2016-01-19","index":3437,"close":107.89,"high":110.14,"low":105.55,"open":106.57,"volume":35722800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":3438,"close":107.74,"high":109.99,"low":97.05,"open":108.91,"volume":53009400},{"timestamp":1453386600,"date":"2016-01-21","index":3439,"close":102.35,"high":108.51,"low":102.1,"open":108.32,"volume":31027500},{"timestamp":1453473000,"date":"2016-01-22","index":3440,"close":100.72,"high":104.99,"low":99.22,"open":104.72,"volume":26821800},{"timestamp":1453732200,"date":"2016-01-25","index":3441,"close":99.12,"high":102.68,"low":99,"open":99.78,"volume":20321100},{"timestamp":1453818600,"date":"2016-01-26","index":3442,"close":97.83,"high":100.55,"low":94.85,"open":99.74,"volume":22083900},{"timestamp":1453905000,"date":"2016-01-27","index":3443,"close":91.15,"high":97.85,"low":90.59,"open":96.61,"volume":25556200},{"timestamp":1453991400,"date":"2016-01-28","index":3444,"close":94.41,"high":95.25,"low":90.11,"open":93.84,"volume":24562300},{"timestamp":1454077800,"date":"2016-01-29","index":3445,"close":91.84,"high":94.39,"low":90.63,"open":92,"volume":20463900},{"timestamp":1454337000,"date":"2016-02-01","index":3446,"close":94.09,"high":97.18,"low":91.3,"open":91.79,"volume":19684500},{"timestamp":1454423400,"date":"2016-02-02","index":3447,"close":91.49,"high":96.65,"low":90.73,"open":95.54,"volume":21906500},{"timestamp":1454509800,"date":"2016-02-03","index":3448,"close":90.74,"high":92.69,"low":86.14,"open":92.41,"volume":27466000}]},{"date":"2015-10-14","estimated":0.08,"reported":0.07,"pre":[{"timestamp":1443619800,"date":"2015-09-30","index":3362,"close":103.26,"high":103.46,"low":99.05,"open":99.91,"volume":17027600},{"timestamp":1443706200,"date":"2015-10-01","index":3363,"close":105.98,"high":106.11,"low":101.12,"open":102.91,"volume":17426900},{"timestamp":1443792600,"date":"2015-10-02","index":3364,"close":106.11,"high":106.87,"low":101.45,"open":103.01,"volume":21526700},{"timestamp":1444051800,"date":"2015-10-05","index":3365,"close":111.25,"high":112.28,"low":105.76,"open":107.48,"volume":21157900},{"timestamp":1444138200,"date":"2015-10-06","index":3366,"close":108.33,"high":112.25,"low":105.64,"open":110.33,"volume":20629800},{"timestamp":1444224600,"date":"2015-10-07","index":3367,"close":108.1,"high":109.78,"low":106.75,"open":108.84,"volume":12329500},{"timestamp":1444311000,"date":"2015-10-08","index":3368,"close":114.93,"high":115.05,"low":102.6,"open":107.94,"volume":42831900},{"timestamp":1444397400,"date":"2015-10-09","index":3369,"close":113.33,"high":115.83,"low":112.44,"open":114.11,"volume":22455200},{"timestamp":1444656600,"date":"2015-10-12","index":3370,"close":113.45,"high":115.42,"low":112.36,"open":114.45,"volume":12624500},{"timestamp":1444743000,"date":"2015-10-13","index":3371,"close":109.73,"high":113.72,"low":108.78,"open":112.85,"volume":17512100},{"timestamp":1444829400,"date":"2015-10-14","index":3372,"close":110.23,"high":111.63,"low":108.05,"open":111.5,"volume":33231500}],"post":[{"timestamp":1444915800,"date":"2015-10-15","index":3373,"close":101.09,"high":104.88,"low":99.1,"open":103.77,"volume":48484300},{"timestamp":1445002200,"date":"2015-10-16","index":3374,"close":98.99,"high":101.65,"low":98.41,"open":100.21,"volume":21340500},{"timestamp":1445261400,"date":"2015-10-19","index":3375,"close":101.69,"high":103.62,"low":96.26,"open":98.07,"volume":29964700},{"timestamp":1445347800,"date":"2015-10-20","index":3376,"close":98.99,"high":102.11,"low":97.58,"open":101.06,"volume":17345600},{"timestamp":1445434200,"date":"2015-10-21","index":3377,"close":97.96,"high":100.34,"low":97.01,"open":99.67,"volume":13728500},{"timestamp":1445520600,"date":"2015-10-22","index":3378,"close":97.32,"high":99.93,"low":96.86,"open":98.07,"volume":12786800},{"timestamp":1445607000,"date":"2015-10-23","index":3379,"close":100.04,"high":101.56,"low":97.27,"open":97.61,"volume":18019900},{"timestamp":1445866200,"date":"2015-10-26","index":3380,"close":103.04,"high":103.31,"low":99.38,"open":100.05,"volume":12234800},{"timestamp":1445952600,"date":"2015-10-27","index":3381,"close":103.07,"high":104.72,"low":101.23,"open":102.58,"volume":12066400},{"timestamp":1446039000,"date":"2015-10-28","index":3382,"close":105.8,"high":106.21,"low":102.06,"open":102.9,"volume":13094000},{"timestamp":1446125400,"date":"2015-10-29","index":3383,"close":105.12,"high":106.91,"low":104.75,"open":105,"volume":9841400}]},{"date":"2015-07-15","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1435671000,"date":"2015-06-30","index":3298,"close":93.85,"high":94.36,"low":92.79,"open":93.36,"volume":16880500},{"timestamp":1435757400,"date":"2015-07-01","index":3299,"close":93.64,"high":95.24,"low":93.22,"open":94.81,"volume":14699300},{"timestamp":1435843800,"date":"2015-07-02","index":3300,"close":94.04,"high":94.2,"low":93.21,"open":94,"volume":11053000},{"timestamp":1436189400,"date":"2015-07-06","index":3301,"close":94.57,"high":94.93,"low":93.34,"open":93.47,"volume":11808300},{"timestamp":1436275800,"date":"2015-07-07","index":3302,"close":94.09,"high":95.43,"low":92.62,"open":95.01,"volume":21573300},{"timestamp":1436362200,"date":"2015-07-08","index":3303,"close":93.51,"high":94,"low":92.28,"open":93.47,"volume":12990600},{"timestamp":1436448600,"date":"2015-07-09","index":3304,"close":95.73,"high":95.85,"low":94.29,"open":94.9,"volume":16731400},{"timestamp":1436535000,"date":"2015-07-10","index":3305,"close":97.23,"high":98.5,"low":96.9,"open":97.52,"volume":21636300},{"timestamp":1436794200,"date":"2015-07-13","index":3306,"close":101.09,"high":102.31,"low":98.08,"open":98.1,"volume":33205200},{"timestamp":1436880600,"date":"2015-07-14","index":3307,"close":100.37,"high":101.64,"low":99.65,"open":101.27,"volume":19736500},{"timestamp":1436967000,"date":"2015-07-15","index":3308,"close":98.13,"high":100.75,"low":97.05,"open":99.97,"volume":30898600}],"post":[{"timestamp":1437053400,"date":"2015-07-16","index":3309,"close":115.81,"high":116.49,"low":107.68,"open":111.02,"volume":63461000},{"timestamp":1437139800,"date":"2015-07-17","index":3310,"close":114.77,"high":117.88,"low":114.24,"open":117.34,"volume":25136900},{"timestamp":1437399000,"date":"2015-07-20","index":3311,"close":110.55,"high":114.7,"low":110.14,"open":114.7,"volume":22676900},{"timestamp":1437485400,"date":"2015-07-21","index":3312,"close":112.51,"high":113.71,"low":109.32,"open":110.21,"volume":14085400},{"timestamp":1437571800,"date":"2015-07-22","index":3313,"close":111.5,"high":113.88,"low":110.56,"open":112.14,"volume":10500500},{"timestamp":1437658200,"date":"2015-07-23","index":3314,"close":110.1,"high":112.18,"low":109.84,"open":110.91,"volume":8306800},{"timestamp":1437744600,"date":"2015-07-24","index":3315,"close":109.34,"high":111.68,"low":108.9,"open":111.55,"volume":8125100},{"timestamp":1438003800,"date":"2015-07-27","index":3316,"close":106.43,"high":109.86,"low":106.25,"open":107.79,"volume":11302600},{"timestamp":1438090200,"date":"2015-07-28","index":3317,"close":106.9,"high":107.94,"low":103.88,"open":107.29,"volume":11155900},{"timestamp":1438176600,"date":"2015-07-29","index":3318,"close":107.08,"high":107.75,"low":105.4,"open":106.83,"volume":6695600},{"timestamp":1438263000,"date":"2015-07-30","index":3319,"close":111.56,"high":111.9,"low":105.4,"open":106.4,"volume":14229200}]},{"date":"2015-04-15","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":3235,"close":59.53,"high":60.42,"low":59.46,"open":60.11,"volume":14248500},{"timestamp":1427895000,"date":"2015-04-01","index":3236,"close":59.02,"high":59.79,"low":58.7,"open":59.64,"volume":14639800},{"timestamp":1427981400,"date":"2015-04-02","index":3237,"close":59.15,"high":59.61,"low":58.86,"open":59.07,"volume":9864400},{"timestamp":1428327000,"date":"2015-04-06","index":3238,"close":60.33,"high":60.45,"low":58.46,"open":58.77,"volume":10730300},{"timestamp":1428413400,"date":"2015-04-07","index":3239,"close":60.49,"high":60.85,"low":60.04,"open":60.5,"volume":9977100},{"timestamp":1428499800,"date":"2015-04-08","index":3240,"close":63.05,"high":63.11,"low":61.18,"open":61.2,"volume":22327900},{"timestamp":1428586200,"date":"2015-04-09","index":3241,"close":62.79,"high":63.14,"low":62.11,"open":63,"volume":13455400},{"timestamp":1428672600,"date":"2015-04-10","index":3242,"close":64.94,"high":65,"low":63.95,"open":64.4,"volume":22367100},{"timestamp":1428931800,"date":"2015-04-13","index":3243,"close":67.81,"high":69.29,"low":67.06,"open":67.24,"volume":44436700},{"timestamp":1429018200,"date":"2015-04-14","index":3244,"close":68.39,"high":69.14,"low":67.42,"open":68.86,"volume":28641900},{"timestamp":1429104600,"date":"2015-04-15","index":3245,"close":67.92,"high":68.7,"low":67.36,"open":68.7,"volume":42528500}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":3246,"close":80.29,"high":81.25,"low":75.71,"open":76,"volume":104500900},{"timestamp":1429277400,"date":"2015-04-17","index":3247,"close":81.65,"high":82.14,"low":79.71,"open":79.78,"volume":58306500},{"timestamp":1429536600,"date":"2015-04-20","index":3248,"close":81.06,"high":82.3,"low":80.38,"open":81.79,"volume":30766400},{"timestamp":1429623000,"date":"2015-04-21","index":3249,"close":80.06,"high":81.48,"low":79.8,"open":81.23,"volume":15925700},{"timestamp":1429709400,"date":"2015-04-22","index":3250,"close":79.67,"high":80.71,"low":79.54,"open":80.21,"volume":12089700},{"timestamp":1429795800,"date":"2015-04-23","index":3251,"close":79.87,"high":80.34,"low":78.96,"open":79.66,"volume":12687500},{"timestamp":1429882200,"date":"2015-04-24","index":3252,"close":79.77,"high":80.81,"low":79.51,"open":80.17,"volume":11045300},{"timestamp":1430141400,"date":"2015-04-27","index":3253,"close":80.87,"high":81.79,"low":80.23,"open":80.29,"volume":15246700},{"timestamp":1430227800,"date":"2015-04-28","index":3254,"close":80.44,"high":81.28,"low":79.94,"open":80.59,"volume":8826300},{"timestamp":1430314200,"date":"2015-04-29","index":3255,"close":80.41,"high":81.06,"low":79.64,"open":80.07,"volume":9534700},{"timestamp":1430400600,"date":"2015-04-30","index":3256,"close":79.5,"high":80.84,"low":79.12,"open":80.24,"volume":10565100}]},{"date":"2015-01-20","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1420468200,"date":"2015-01-05","index":3176,"close":47.31,"high":49.26,"low":47.15,"open":49.26,"volume":18165000},{"timestamp":1420554600,"date":"2015-01-06","index":3177,"close":46.5,"high":47.64,"low":45.66,"open":47.35,"volume":16037700},{"timestamp":1420641000,"date":"2015-01-07","index":3178,"close":46.74,"high":47.42,"low":46.27,"open":47.35,"volume":9849700},{"timestamp":1420727400,"date":"2015-01-08","index":3179,"close":47.78,"high":47.84,"low":46.48,"open":47.12,"volume":9601900},{"timestamp":1420813800,"date":"2015-01-09","index":3180,"close":47.04,"high":48.02,"low":46.9,"open":47.63,"volume":9578100},{"timestamp":1421073000,"date":"2015-01-12","index":3181,"close":45.55,"high":47.2,"low":45.26,"open":47.09,"volume":12944400},{"timestamp":1421159400,"date":"2015-01-13","index":3182,"close":46.26,"high":47.05,"low":45.9,"open":46.02,"volume":18721500},{"timestamp":1421245800,"date":"2015-01-14","index":3183,"close":46.32,"high":47.37,"low":45.68,"open":47.07,"volume":19884900},{"timestamp":1421332200,"date":"2015-01-15","index":3184,"close":46.25,"high":46.79,"low":45.84,"open":46.55,"volume":11669000},{"timestamp":1421418600,"date":"2015-01-16","index":3185,"close":48.19,"high":48.25,"low":46.38,"open":46.86,"volume":19696600},{"timestamp":1421764200,"date":"2015-01-20","index":3186,"close":49.83,"high":50,"low":47.71,"open":48.57,"volume":40551000}],"post":[{"timestamp":1421850600,"date":"2015-01-21","index":3187,"close":58.47,"high":59.24,"low":57.41,"open":59.23,"volume":66902500},{"timestamp":1421937000,"date":"2015-01-22","index":3188,"close":61.21,"high":61.37,"low":57.83,"open":58.57,"volume":33319300},{"timestamp":1422023400,"date":"2015-01-23","index":3189,"close":62.49,"high":62.74,"low":60.88,"open":60.99,"volume":26784100},{"timestamp":1422282600,"date":"2015-01-26","index":3190,"close":63.79,"high":63.9,"low":61.96,"open":62.57,"volume":21268800},{"timestamp":1422369000,"date":"2015-01-27","index":3191,"close":64.88,"high":65.34,"low":63.05,"open":63.09,"volume":24612700},{"timestamp":1422455400,"date":"2015-01-28","index":3192,"close":63.21,"high":64.82,"low":63.08,"open":64.74,"volume":24532900},{"timestamp":1422541800,"date":"2015-01-29","index":3193,"close":63.4,"high":63.93,"low":62.5,"open":63.2,"volume":15127700},{"timestamp":1422628200,"date":"2015-01-30","index":3194,"close":63.11,"high":63.98,"low":62.66,"open":63.13,"volume":13215300},{"timestamp":1422887400,"date":"2015-02-02","index":3195,"close":63.01,"high":63.43,"low":61.96,"open":62.84,"volume":12990600},{"timestamp":1422973800,"date":"2015-02-03","index":3196,"close":65.27,"high":65.47,"low":62.73,"open":63.32,"volume":16440200},{"timestamp":1423060200,"date":"2015-02-04","index":3197,"close":64.1,"high":65.17,"low":63.89,"open":65.04,"volume":12450900}]},{"date":"2014-10-15","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":3111,"close":62.69,"high":64.29,"low":62.47,"open":64.1,"volume":15416100},{"timestamp":1412256600,"date":"2014-10-02","index":3112,"close":64.28,"high":64.36,"low":62.55,"open":62.7,"volume":18450600},{"timestamp":1412343000,"date":"2014-10-03","index":3113,"close":65.65,"high":65.8,"low":64.64,"open":64.74,"volume":15290100},{"timestamp":1412602200,"date":"2014-10-06","index":3114,"close":66.21,"high":66.74,"low":65.86,"open":66,"volume":13709500},{"timestamp":1412688600,"date":"2014-10-07","index":3115,"close":65.18,"high":66.61,"low":65.14,"open":65.87,"volume":13759200},{"timestamp":1412775000,"date":"2014-10-08","index":3116,"close":66.69,"high":66.8,"low":64.48,"open":65.24,"volume":14332500},{"timestamp":1412861400,"date":"2014-10-09","index":3117,"close":65.95,"high":66.86,"low":65.65,"open":66.66,"volume":14928200},{"timestamp":1412947800,"date":"2014-10-10","index":3118,"close":64.58,"high":66.41,"low":64.49,"open":65.69,"volume":19110700},{"timestamp":1413207000,"date":"2014-10-13","index":3119,"close":62.65,"high":64.64,"low":61.86,"open":64.46,"volume":20216700},{"timestamp":1413293400,"date":"2014-10-14","index":3120,"close":64.16,"high":64.57,"low":62.59,"open":63.64,"volume":16747500},{"timestamp":1413379800,"date":"2014-10-15","index":3121,"close":64.08,"high":64.43,"low":61.45,"open":63.5,"volume":59927700}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":3122,"close":51.67,"high":52.31,"low":47.29,"open":47.53,"volume":92304800},{"timestamp":1413552600,"date":"2014-10-17","index":3123,"close":51.01,"high":51.44,"low":48.79,"open":51.4,"volume":79160900},{"timestamp":1413811800,"date":"2014-10-20","index":3124,"close":51.32,"high":52.74,"low":50.79,"open":50.86,"volume":33529300},{"timestamp":1413898200,"date":"2014-10-21","index":3125,"close":52.28,"high":52.4,"low":50.78,"open":51.75,"volume":19365500},{"timestamp":1413984600,"date":"2014-10-22","index":3126,"close":53.52,"high":54.57,"low":51.89,"open":52.71,"volume":32150300},{"timestamp":1414071000,"date":"2014-10-23","index":3127,"close":54.72,"high":55.11,"low":54.04,"open":54.36,"volume":19916400},{"timestamp":1414157400,"date":"2014-10-24","index":3128,"close":55,"high":55.29,"low":54.4,"open":54.65,"volume":14657300},{"timestamp":1414416600,"date":"2014-10-27","index":3129,"close":54.2,"high":54.93,"low":53.81,"open":54.84,"volume":14944300},{"timestamp":1414503000,"date":"2014-10-28","index":3130,"close":55.17,"high":55.27,"low":54.05,"open":54.25,"volume":11736900},{"timestamp":1414589400,"date":"2014-10-29","index":3131,"close":54.01,"high":55.24,"low":53.97,"open":55.17,"volume":12507600},{"timestamp":1414675800,"date":"2014-10-30","index":3132,"close":54.14,"high":54.62,"low":53.51,"open":53.93,"volume":10593800}]},{"date":"2014-07-21","estimated":0.17,"reported":0.16,"pre":[{"timestamp":1404739800,"date":"2014-07-07","index":3050,"close":65.8,"high":67.46,"low":65.71,"open":67.44,"volume":18296600},{"timestamp":1404826200,"date":"2014-07-08","index":3051,"close":63.58,"high":65.86,"low":62.75,"open":65.66,"volume":26182800},{"timestamp":1404912600,"date":"2014-07-09","index":3052,"close":63.29,"high":64.19,"low":62.82,"open":63.74,"volume":21011200},{"timestamp":1404999000,"date":"2014-07-10","index":3053,"close":62.65,"high":63.46,"low":61.17,"open":62.06,"volume":24388700},{"timestamp":1405085400,"date":"2014-07-11","index":3054,"close":62.85,"high":63.45,"low":62.45,"open":63.07,"volume":14219100},{"timestamp":1405344600,"date":"2014-07-14","index":3055,"close":64.65,"high":65.07,"low":62.71,"open":63.33,"volume":17433500},{"timestamp":1405431000,"date":"2014-07-15","index":3056,"close":64.16,"high":64.48,"low":63.18,"open":64.38,"volume":13505800},{"timestamp":1405517400,"date":"2014-07-16","index":3057,"close":63.49,"high":65.1,"low":63.34,"open":64.87,"volume":13438600},{"timestamp":1405603800,"date":"2014-07-17","index":3058,"close":62.77,"high":64.12,"low":62.61,"open":63.33,"volume":13266400},{"timestamp":1405690200,"date":"2014-07-18","index":3059,"close":63.45,"high":63.47,"low":62.25,"open":62.97,"volume":11760700},{"timestamp":1405949400,"date":"2014-07-21","index":3060,"close":64.56,"high":65.36,"low":63.95,"open":64.53,"volume":34671000}],"post":[{"timestamp":1406035800,"date":"2014-07-22","index":3061,"close":61.58,"high":63.52,"low":60.72,"open":63.28,"volume":57174600},{"timestamp":1406122200,"date":"2014-07-23","index":3062,"close":61.13,"high":62.2,"low":60.93,"open":61.49,"volume":17267600},{"timestamp":1406208600,"date":"2014-07-24","index":3063,"close":60.77,"high":61.46,"low":59.86,"open":61.35,"volume":18621400},{"timestamp":1406295000,"date":"2014-07-25","index":3064,"close":60.27,"high":61.17,"low":60.06,"open":60.71,"volume":11610200},{"timestamp":1406554200,"date":"2014-07-28","index":3065,"close":60.67,"high":60.84,"low":59.79,"open":60.32,"volume":11960900},{"timestamp":1406640600,"date":"2014-07-29","index":3066,"close":60.61,"high":61.2,"low":60.46,"open":60.46,"volume":9282000},{"timestamp":1406727000,"date":"2014-07-30","index":3067,"close":62.05,"high":62.18,"low":60.62,"open":60.68,"volume":15263500},{"timestamp":1406813400,"date":"2014-07-31","index":3068,"close":60.39,"high":61.85,"low":60.18,"open":61.47,"volume":13820100},{"timestamp":1406899800,"date":"2014-08-01","index":3069,"close":60.77,"high":61.1,"low":58.93,"open":60.25,"volume":18947600},{"timestamp":1407159000,"date":"2014-08-04","index":3070,"close":60.39,"high":61.43,"low":60.11,"open":61.03,"volume":10686900},{"timestamp":1407245400,"date":"2014-08-05","index":3071,"close":60.41,"high":61.14,"low":60.04,"open":60.19,"volume":10653300}]},{"date":"2014-04-21","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1396618200,"date":"2014-04-04","index":2987,"close":48.19,"high":50.86,"low":47.98,"open":50.78,"volume":34958000},{"timestamp":1396877400,"date":"2014-04-07","index":2988,"close":48.29,"high":49.74,"low":47.3,"open":48.64,"volume":37351300},{"timestamp":1396963800,"date":"2014-04-08","index":2989,"close":49.84,"high":50.11,"low":48.34,"open":48.58,"volume":25761400},{"timestamp":1397050200,"date":"2014-04-09","index":2990,"close":50.43,"high":50.56,"low":49.02,"open":50.15,"volume":20511400},{"timestamp":1397136600,"date":"2014-04-10","index":2991,"close":47.82,"high":51.07,"low":47.72,"open":50.64,"volume":24871000},{"timestamp":1397223000,"date":"2014-04-11","index":2992,"close":46.67,"high":47.83,"low":46.23,"open":47.26,"volume":30146200},{"timestamp":1397482200,"date":"2014-04-14","index":2993,"close":47.37,"high":47.86,"low":46.51,"open":47.56,"volume":17994200},{"timestamp":1397568600,"date":"2014-04-15","index":2994,"close":46.61,"high":47.37,"low":44.59,"open":47.01,"volume":30799300},{"timestamp":1397655000,"date":"2014-04-16","index":2995,"close":47.34,"high":47.71,"low":46.19,"open":47.29,"volume":16114700},{"timestamp":1397741400,"date":"2014-04-17","index":2996,"close":49.39,"high":49.96,"low":47.5,"open":48.11,"volume":32116000},{"timestamp":1398087000,"date":"2014-04-21","index":2997,"close":49.78,"high":49.91,"low":48.33,"open":49.9,"volume":47892600}],"post":[{"timestamp":1398173400,"date":"2014-04-22","index":2998,"close":53.27,"high":54.41,"low":52.12,"open":53.8,"volume":64702400},{"timestamp":1398259800,"date":"2014-04-23","index":2999,"close":50.5,"high":52.5,"low":50.43,"open":51.82,"volume":40285000},{"timestamp":1398346200,"date":"2014-04-24","index":3000,"close":49.15,"high":50.84,"low":47.83,"open":50.36,"volume":30639000},{"timestamp":1398432600,"date":"2014-04-25","index":3001,"close":46.01,"high":48.77,"low":46,"open":48.21,"volume":33071500},{"timestamp":1398691800,"date":"2014-04-28","index":3002,"close":44.89,"high":45.84,"low":42.79,"open":45.44,"volume":47123300},{"timestamp":1398778200,"date":"2014-04-29","index":3003,"close":45.7,"high":46.38,"low":44.58,"open":44.61,"volume":23132900},{"timestamp":1398864600,"date":"2014-04-30","index":3004,"close":46.01,"high":46.06,"low":44.32,"open":45.42,"volume":23618700},{"timestamp":1398951000,"date":"2014-05-01","index":3005,"close":48.07,"high":49.38,"low":46.15,"open":46.29,"volume":37001300},{"timestamp":1399037400,"date":"2014-05-02","index":3006,"close":48.66,"high":49.13,"low":47.72,"open":48.22,"volume":26194700},{"timestamp":1399296600,"date":"2014-05-05","index":3007,"close":49.2,"high":49.35,"low":48.01,"open":48.3,"volume":20330800},{"timestamp":1399383000,"date":"2014-05-06","index":3008,"close":46.6,"high":49.67,"low":46.52,"open":49.1,"volume":22722700}]},{"date":"2014-01-22","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1389105000,"date":"2014-01-07","index":2926,"close":48.5,"high":49.7,"low":48.15,"open":49.68,"volume":36167600},{"timestamp":1389191400,"date":"2014-01-08","index":2927,"close":48.71,"high":49.43,"low":48.07,"open":48.1,"volume":20001100},{"timestamp":1389277800,"date":"2014-01-09","index":2928,"close":48.15,"high":49.14,"low":47.86,"open":48.82,"volume":17007200},{"timestamp":1389364200,"date":"2014-01-10","index":2929,"close":47.45,"high":48.38,"low":47.22,"open":48.3,"volume":16237900},{"timestamp":1389623400,"date":"2014-01-13","index":2930,"close":48.12,"high":49.81,"low":47.3,"open":47.3,"volume":27237000},{"timestamp":1389709800,"date":"2014-01-14","index":2931,"close":48.28,"high":48.8,"low":47.51,"open":48.78,"volume":19740000},{"timestamp":1389796200,"date":"2014-01-15","index":2932,"close":47.2,"high":48.37,"low":45.58,"open":47.86,"volume":40432000},{"timestamp":1389882600,"date":"2014-01-16","index":2933,"close":47.38,"high":47.7,"low":46,"open":46.92,"volume":21135800},{"timestamp":1389969000,"date":"2014-01-17","index":2934,"close":47.15,"high":47.83,"low":46.89,"open":47.44,"volume":16417100},{"timestamp":1390314600,"date":"2014-01-21","index":2935,"close":46.96,"high":47.5,"low":45.75,"open":47.46,"volume":25220300},{"timestamp":1390401000,"date":"2014-01-22","index":2936,"close":47.68,"high":47.78,"low":46.76,"open":47.07,"volume":48342000}],"post":[{"timestamp":1390487400,"date":"2014-01-23","index":2937,"close":55.53,"high":56.52,"low":53.93,"open":55.34,"volume":91280000},{"timestamp":1390573800,"date":"2014-01-24","index":2938,"close":55.15,"high":55.81,"low":54.77,"open":54.81,"volume":35466900},{"timestamp":1390833000,"date":"2014-01-27","index":2939,"close":54.46,"high":55.93,"low":52.94,"open":55.34,"volume":32526900},{"timestamp":1390919400,"date":"2014-01-28","index":2940,"close":58.11,"high":58.2,"low":54.39,"open":54.47,"volume":43590400},{"timestamp":1391005800,"date":"2014-01-29","index":2941,"close":57.2,"high":58.19,"low":56.86,"open":57.59,"volume":28968100},{"timestamp":1391092200,"date":"2014-01-30","index":2942,"close":57.81,"high":58.46,"low":57.36,"open":58.16,"volume":18379200},{"timestamp":1391178600,"date":"2014-01-31","index":2943,"close":58.48,"high":58.91,"low":57.47,"open":57.47,"volume":23625000},{"timestamp":1391437800,"date":"2014-02-03","index":2944,"close":57.77,"high":58.88,"low":57.25,"open":58.84,"volume":20145300},{"timestamp":1391524200,"date":"2014-02-04","index":2945,"close":57.99,"high":58.36,"low":56.72,"open":57.92,"volume":18066300},{"timestamp":1391610600,"date":"2014-02-05","index":2946,"close":57.77,"high":58.25,"low":56.86,"open":57.59,"volume":16762900},{"timestamp":1391697000,"date":"2014-02-06","index":2947,"close":58.27,"high":58.7,"low":57.2,"open":58.06,"volume":12852000}]},{"date":"2013-10-21","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1381152600,"date":"2013-10-07","index":2863,"close":45.45,"high":46.71,"low":45.45,"open":46.29,"volume":14634900},{"timestamp":1381239000,"date":"2013-10-08","index":2864,"close":43.19,"high":45.93,"low":42.8,"open":45.61,"volume":28678300},{"timestamp":1381325400,"date":"2013-10-09","index":2865,"close":41.2,"high":42.94,"low":40.4,"open":42.89,"volume":41948900},{"timestamp":1381411800,"date":"2013-10-10","index":2866,"close":43.43,"high":43.92,"low":42.34,"open":43,"volume":30695000},{"timestamp":1381498200,"date":"2013-10-11","index":2867,"close":42.98,"high":43.94,"low":42.88,"open":43.47,"volume":19200300},{"timestamp":1381757400,"date":"2013-10-14","index":2868,"close":46.34,"high":46.47,"low":43.71,"open":44.37,"volume":45659600},{"timestamp":1381843800,"date":"2013-10-15","index":2869,"close":45.96,"high":46.76,"low":45.62,"open":46.44,"volume":26848500},{"timestamp":1381930200,"date":"2013-10-16","index":2870,"close":46.13,"high":46.5,"low":45.47,"open":45.73,"volume":18843300},{"timestamp":1382016600,"date":"2013-10-17","index":2871,"close":47.16,"high":47.17,"low":45.67,"open":46.03,"volume":19272400},{"timestamp":1382103000,"date":"2013-10-18","index":2872,"close":47.64,"high":48.07,"low":46.8,"open":47.71,"volume":25454800},{"timestamp":1382362200,"date":"2013-10-21","index":2873,"close":50.71,"high":50.77,"low":48.59,"open":48.99,"volume":65090200}],"post":[{"timestamp":1382448600,"date":"2013-10-22","index":2874,"close":46.07,"high":55.59,"low":45.93,"open":55.41,"volume":181099800},{"timestamp":1382535000,"date":"2013-10-23","index":2875,"close":47.18,"high":47.88,"low":45.29,"open":45.33,"volume":58376500},{"timestamp":1382621400,"date":"2013-10-24","index":2876,"close":47.32,"high":48.12,"low":46.24,"open":47.35,"volume":33559400},{"timestamp":1382707800,"date":"2013-10-25","index":2877,"close":46.86,"high":48.17,"low":46.56,"open":47.29,"volume":24062500},{"timestamp":1382967000,"date":"2013-10-28","index":2878,"close":44.86,"high":47.28,"low":44.54,"open":46.43,"volume":34260800},{"timestamp":1383053400,"date":"2013-10-29","index":2879,"close":46.76,"high":46.77,"low":44.17,"open":45.51,"volume":30936500},{"timestamp":1383139800,"date":"2013-10-30","index":2880,"close":45.45,"high":46.99,"low":45.09,"open":46.96,"volume":21640500},{"timestamp":1383226200,"date":"2013-10-31","index":2881,"close":46.07,"high":46.66,"low":45.1,"open":45.44,"volume":18489800},{"timestamp":1383312600,"date":"2013-11-01","index":2882,"close":47.04,"high":47.64,"low":46.56,"open":46.98,"volume":22020600},{"timestamp":1383575400,"date":"2013-11-04","index":2883,"close":48.23,"high":48.26,"low":46.45,"open":47.28,"volume":21919100},{"timestamp":1383661800,"date":"2013-11-05","index":2884,"close":48.79,"high":48.91,"low":47.58,"open":47.93,"volume":17289300}]},{"date":"2013-07-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1373290200,"date":"2013-07-08","index":2799,"close":33.3,"high":33.61,"low":32.22,"open":32.43,"volume":24289300},{"timestamp":1373376600,"date":"2013-07-09","index":2800,"close":35.34,"high":35.34,"low":33.55,"open":33.58,"volume":35509600},{"timestamp":1373463000,"date":"2013-07-10","index":2801,"close":34.83,"high":35.27,"low":34.17,"open":35.08,"volume":22578500},{"timestamp":1373549400,"date":"2013-07-11","index":2802,"close":34.88,"high":35.6,"low":34.4,"open":35.43,"volume":21146300},{"timestamp":1373635800,"date":"2013-07-12","index":2803,"close":36.75,"high":36.78,"low":35.11,"open":35.12,"volume":34238400},{"timestamp":1373895000,"date":"2013-07-15","index":2804,"close":36.85,"high":37.12,"low":36.02,"open":37.06,"volume":20612900},{"timestamp":1373981400,"date":"2013-07-16","index":2805,"close":37.21,"high":38.05,"low":36.67,"open":36.76,"volume":33356400},{"timestamp":1374067800,"date":"2013-07-17","index":2806,"close":38.27,"high":38.32,"low":36.95,"open":37.32,"volume":19510400},{"timestamp":1374154200,"date":"2013-07-18","index":2807,"close":38.06,"high":38.62,"low":37.71,"open":38.62,"volume":20487600},{"timestamp":1374240600,"date":"2013-07-19","index":2808,"close":37.8,"high":38.28,"low":37.6,"open":38.2,"volume":18120200},{"timestamp":1374499800,"date":"2013-07-22","index":2809,"close":37.42,"high":38.39,"low":36.73,"open":38.12,"volume":47313700}],"post":[{"timestamp":1374586200,"date":"2013-07-23","index":2810,"close":35.75,"high":37.46,"low":35.17,"open":35.91,"volume":76829200},{"timestamp":1374672600,"date":"2013-07-24","index":2811,"close":34.47,"high":36.04,"low":34.31,"open":35.67,"volume":33409600},{"timestamp":1374759000,"date":"2013-07-25","index":2812,"close":35.25,"high":35.38,"low":34.27,"open":34.37,"volume":19634300},{"timestamp":1374845400,"date":"2013-07-26","index":2813,"close":35.19,"high":35.28,"low":34.4,"open":34.95,"volume":17826900},{"timestamp":1375104600,"date":"2013-07-29","index":2814,"close":34.99,"high":35.81,"low":34.64,"open":35.15,"volume":13215300},{"timestamp":1375191000,"date":"2013-07-30","index":2815,"close":34.82,"high":35.42,"low":34.54,"open":35.06,"volume":10890600},{"timestamp":1375277400,"date":"2013-07-31","index":2816,"close":34.93,"high":35.3,"low":34.56,"open":34.77,"volume":13120800},{"timestamp":1375363800,"date":"2013-08-01","index":2817,"close":35.59,"high":35.71,"low":34.94,"open":35.22,"volume":14139300},{"timestamp":1375450200,"date":"2013-08-02","index":2818,"close":35.17,"high":35.62,"low":34.97,"open":35.62,"volume":13879600},{"timestamp":1375709400,"date":"2013-08-05","index":2819,"close":36.26,"high":36.27,"low":34.48,"open":34.84,"volume":22962100},{"timestamp":1375795800,"date":"2013-08-06","index":2820,"close":36.56,"high":36.8,"low":35.73,"open":36.28,"volume":20413400}]},{"date":"2013-04-22","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1365427800,"date":"2013-04-08","index":2736,"close":23.29,"high":23.76,"low":22.71,"open":23.69,"volume":31745000},{"timestamp":1365514200,"date":"2013-04-09","index":2737,"close":24.19,"high":24.48,"low":23.15,"open":23.36,"volume":34045900},{"timestamp":1365600600,"date":"2013-04-10","index":2738,"close":23.72,"high":24.21,"low":23.56,"open":24,"volume":29709400},{"timestamp":1365687000,"date":"2013-04-11","index":2739,"close":24.72,"high":24.77,"low":24.12,"open":24.12,"volume":33056100},{"timestamp":1365773400,"date":"2013-04-12","index":2740,"close":24.74,"high":25.38,"low":24.46,"open":25.28,"volume":37797900},{"timestamp":1366032600,"date":"2013-04-15","index":2741,"close":25.21,"high":26.05,"low":24.97,"open":25.08,"volume":46529000},{"timestamp":1366119000,"date":"2013-04-16","index":2742,"close":25.12,"high":25.39,"low":24.61,"open":25,"volume":29711500},{"timestamp":1366205400,"date":"2013-04-17","index":2743,"close":24.19,"high":25.34,"low":24.04,"open":24.91,"volume":27545700},{"timestamp":1366291800,"date":"2013-04-18","index":2744,"close":23.4,"high":24.56,"low":23.11,"open":24.43,"volume":23121000},{"timestamp":1366378200,"date":"2013-04-19","index":2745,"close":23.34,"high":24.17,"low":23.29,"open":23.64,"volume":20163500},{"timestamp":1366637400,"date":"2013-04-22","index":2746,"close":24.91,"high":25.21,"low":23.67,"open":23.67,"volume":84870100}],"post":[{"timestamp":1366723800,"date":"2013-04-23","index":2747,"close":31,"high":31.34,"low":29.93,"open":30.8,"volume":114860900},{"timestamp":1366810200,"date":"2013-04-24","index":2748,"close":30.96,"high":32.04,"low":30.46,"open":31.09,"volume":46898600},{"timestamp":1366896600,"date":"2013-04-25","index":2749,"close":30.54,"high":31.26,"low":30.47,"open":31,"volume":29274000},{"timestamp":1366983000,"date":"2013-04-26","index":2750,"close":30.79,"high":31.02,"low":30.36,"open":31,"volume":21790300},{"timestamp":1367242200,"date":"2013-04-29","index":2751,"close":30.72,"high":31.1,"low":30.29,"open":30.94,"volume":20787200},{"timestamp":1367328600,"date":"2013-04-30","index":2752,"close":30.87,"high":31.39,"low":30.61,"open":30.66,"volume":25071200},{"timestamp":1367415000,"date":"2013-05-01","index":2753,"close":30.42,"high":31.06,"low":30.24,"open":30.85,"volume":18359600},{"timestamp":1367501400,"date":"2013-05-02","index":2754,"close":30.64,"high":30.78,"low":30.03,"open":30.46,"volume":18328800},{"timestamp":1367587800,"date":"2013-05-03","index":2755,"close":30.49,"high":31.18,"low":30.39,"open":30.83,"volume":15431500},{"timestamp":1367847000,"date":"2013-05-06","index":2756,"close":30.1,"high":30.35,"low":29.15,"open":29.95,"volume":31731000},{"timestamp":1367933400,"date":"2013-05-07","index":2757,"close":29.46,"high":30.07,"low":29.37,"open":29.83,"volume":17079300}]},{"date":"2013-01-23","estimated":-0.02,"reported":0.02,"pre":[{"timestamp":1357655400,"date":"2013-01-08","index":2675,"close":13.88,"high":14.43,"low":13.83,"open":14.29,"volume":24714900},{"timestamp":1357741800,"date":"2013-01-09","index":2676,"close":13.7,"high":13.99,"low":13.51,"open":13.87,"volume":20223000},{"timestamp":1357828200,"date":"2013-01-10","index":2677,"close":14,"high":14.27,"low":13.67,"open":13.8,"volume":26117700},{"timestamp":1357914600,"date":"2013-01-11","index":2678,"close":14.47,"high":14.56,"low":14,"open":14.03,"volume":29851500},{"timestamp":1358173800,"date":"2013-01-14","index":2679,"close":14.78,"high":14.93,"low":14.37,"open":14.43,"volume":23473100},{"timestamp":1358260200,"date":"2013-01-15","index":2680,"close":14.53,"high":14.91,"low":14.44,"open":14.72,"volume":17068100},{"timestamp":1358346600,"date":"2013-01-16","index":2681,"close":13.93,"high":14.61,"low":13.82,"open":14.55,"volume":28014700},{"timestamp":1358433000,"date":"2013-01-17","index":2682,"close":13.96,"high":14.09,"low":13.68,"open":14.01,"volume":16221100},{"timestamp":1358519400,"date":"2013-01-18","index":2683,"close":14.17,"high":14.56,"low":14.1,"open":14.34,"volume":35999600},{"timestamp":1358865000,"date":"2013-01-22","index":2684,"close":13.97,"high":14.24,"low":13.8,"open":14.24,"volume":22773100},{"timestamp":1358951400,"date":"2013-01-23","index":2685,"close":14.75,"high":14.83,"low":13.86,"open":13.88,"volume":74235000}],"post":[{"timestamp":1359037800,"date":"2013-01-24","index":2686,"close":20.98,"high":21.31,"low":19.95,"open":20.57,"volume":118805400},{"timestamp":1359124200,"date":"2013-01-25","index":2687,"close":24.22,"high":24.67,"low":20.8,"open":20.81,"volume":191445800},{"timestamp":1359383400,"date":"2013-01-28","index":2688,"close":23.16,"high":25.32,"low":22.97,"open":24.64,"volume":109104800},{"timestamp":1359469800,"date":"2013-01-29","index":2689,"close":24.16,"high":24.27,"low":22.38,"open":22.59,"volume":59542000},{"timestamp":1359556200,"date":"2013-01-30","index":2690,"close":23.96,"high":25.07,"low":23.24,"open":24.78,"volume":48062700},{"timestamp":1359642600,"date":"2013-01-31","index":2691,"close":23.61,"high":24.14,"low":22.9,"open":23.87,"volume":35601300},{"timestamp":1359729000,"date":"2013-02-01","index":2692,"close":23.54,"high":24.71,"low":23.41,"open":24.29,"volume":50358000},{"timestamp":1359988200,"date":"2013-02-04","index":2693,"close":24.96,"high":25.02,"low":23.25,"open":23.25,"volume":50969100},{"timestamp":1360074600,"date":"2013-02-05","index":2694,"close":24.91,"high":25.41,"low":24.43,"open":24.63,"volume":57056300},{"timestamp":1360161000,"date":"2013-02-06","index":2695,"close":26.34,"high":26.48,"low":24.94,"open":25,"volume":67190900},{"timestamp":1360247400,"date":"2013-02-07","index":2696,"close":25.99,"high":26.98,"low":25.51,"open":26.54,"volume":53086600}]},{"date":"2012-10-23","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1349789400,"date":"2012-10-09","index":2615,"close":9.36,"high":9.93,"low":9.34,"open":9.84,"volume":82145000},{"timestamp":1349875800,"date":"2012-10-10","index":2616,"close":9.36,"high":9.7,"low":9.3,"open":9.4,"volume":38742900},{"timestamp":1349962200,"date":"2012-10-11","index":2617,"close":9.43,"high":9.59,"low":9.32,"open":9.56,"volume":22013600},{"timestamp":1350048600,"date":"2012-10-12","index":2618,"close":9.19,"high":9.51,"low":9.11,"open":9.4,"volume":20710200},{"timestamp":1350307800,"date":"2012-10-15","index":2619,"close":9.25,"high":9.31,"low":9.06,"open":9.31,"volume":20745200},{"timestamp":1350394200,"date":"2012-10-16","index":2620,"close":9.44,"high":9.46,"low":9.11,"open":9.27,"volume":29302000},{"timestamp":1350480600,"date":"2012-10-17","index":2621,"close":9.79,"high":9.83,"low":9.38,"open":9.43,"volume":26464200},{"timestamp":1350567000,"date":"2012-10-18","index":2622,"close":9.62,"high":9.98,"low":9.56,"open":9.78,"volume":26797400},{"timestamp":1350653400,"date":"2012-10-19","index":2623,"close":9.28,"high":9.64,"low":9.18,"open":9.6,"volume":22881600},{"timestamp":1350912600,"date":"2012-10-22","index":2624,"close":9.7,"high":9.96,"low":9.18,"open":9.19,"volume":45678500},{"timestamp":1350999000,"date":"2012-10-23","index":2625,"close":9.75,"high":9.88,"low":9.44,"open":9.61,"volume":63498400}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":2626,"close":8.59,"high":8.71,"low":8.2,"open":8.27,"volume":100060100},{"timestamp":1351171800,"date":"2012-10-25","index":2627,"close":8.79,"high":8.81,"low":8.56,"open":8.58,"volume":33046300},{"timestamp":1351258200,"date":"2012-10-26","index":2628,"close":9.94,"high":10.03,"low":8.64,"open":8.79,"volume":103433400},{"timestamp":1351690200,"date":"2012-10-31","index":2629,"close":11.32,"high":12.14,"low":9.36,"open":9.49,"volume":107308600},{"timestamp":1351776600,"date":"2012-11-01","index":2630,"close":11.1,"high":11.38,"low":10.66,"open":11.12,"volume":62669600},{"timestamp":1351863000,"date":"2012-11-02","index":2631,"close":10.99,"high":11.41,"low":10.85,"open":11.04,"volume":29650600},{"timestamp":1352125800,"date":"2012-11-05","index":2632,"close":11.18,"high":11.28,"low":10.64,"open":10.65,"volume":29016400},{"timestamp":1352212200,"date":"2012-11-06","index":2633,"close":10.91,"high":11.42,"low":10.82,"open":11.01,"volume":39102700},{"timestamp":1352298600,"date":"2012-11-07","index":2634,"close":11.1,"high":11.32,"low":10.92,"open":10.92,"volume":31099600},{"timestamp":1352385000,"date":"2012-11-08","index":2635,"close":10.85,"high":11.48,"low":10.83,"open":11.16,"volume":33381600},{"timestamp":1352471400,"date":"2012-11-09","index":2636,"close":11.13,"high":11.27,"low":10.87,"open":10.9,"volume":23272900}]},{"date":"2012-07-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1341927000,"date":"2012-07-10","index":2551,"close":11.46,"high":11.97,"low":11.36,"open":11.96,"volume":35242200},{"timestamp":1342013400,"date":"2012-07-11","index":2552,"close":11.66,"high":12.12,"low":11.41,"open":11.44,"volume":43044400},{"timestamp":1342099800,"date":"2012-07-12","index":2553,"close":12.14,"high":12.21,"low":11.5,"open":11.65,"volume":41447700},{"timestamp":1342186200,"date":"2012-07-13","index":2554,"close":12.13,"high":12.38,"low":11.99,"open":12.25,"volume":39032000},{"timestamp":1342445400,"date":"2012-07-16","index":2555,"close":11.85,"high":12.22,"low":11.8,"open":12.16,"volume":20946800},{"timestamp":1342531800,"date":"2012-07-17","index":2556,"close":11.68,"high":11.93,"low":11.52,"open":11.89,"volume":27820800},{"timestamp":1342618200,"date":"2012-07-18","index":2557,"close":11.61,"high":11.84,"low":11.53,"open":11.61,"volume":21576100},{"timestamp":1342704600,"date":"2012-07-19","index":2558,"close":11.87,"high":12.12,"low":11.65,"open":11.71,"volume":29133300},{"timestamp":1342791000,"date":"2012-07-20","index":2559,"close":11.69,"high":11.93,"low":11.64,"open":11.81,"volume":24369800},{"timestamp":1343050200,"date":"2012-07-23","index":2560,"close":11.42,"high":11.6,"low":11.21,"open":11.53,"volume":30965200},{"timestamp":1343136600,"date":"2012-07-24","index":2561,"close":11.48,"high":11.78,"low":11.12,"open":11.58,"volume":64700300}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":2562,"close":8.61,"high":9.54,"low":8.46,"open":9.17,"volume":173470500},{"timestamp":1343309400,"date":"2012-07-26","index":2563,"close":8.14,"high":8.49,"low":8.02,"open":8.47,"volume":79756600},{"timestamp":1343395800,"date":"2012-07-27","index":2564,"close":8.42,"high":8.47,"low":8.14,"open":8.19,"volume":38009300},{"timestamp":1343655000,"date":"2012-07-30","index":2565,"close":8.25,"high":8.57,"low":8.05,"open":8.42,"volume":29932700},{"timestamp":1343741400,"date":"2012-07-31","index":2566,"close":8.12,"high":8.33,"low":8.09,"open":8.21,"volume":17320800},{"timestamp":1343827800,"date":"2012-08-01","index":2567,"close":7.79,"high":8.25,"low":7.73,"open":8.2,"volume":33832400},{"timestamp":1343914200,"date":"2012-08-02","index":2568,"close":7.7,"high":7.96,"low":7.61,"open":7.75,"volume":23945600},{"timestamp":1344000600,"date":"2012-08-03","index":2569,"close":7.7,"high":7.93,"low":7.54,"open":7.84,"volume":37295300},{"timestamp":1344259800,"date":"2012-08-06","index":2570,"close":8.11,"high":8.17,"low":7.73,"open":7.79,"volume":28527800},{"timestamp":1344346200,"date":"2012-08-07","index":2571,"close":8.27,"high":8.5,"low":8.08,"open":8.14,"volume":30769900},{"timestamp":1344432600,"date":"2012-08-08","index":2572,"close":8.26,"high":8.41,"low":8.17,"open":8.22,"volume":18194400}]},{"date":"2012-04-23","estimated":-0.04,"reported":-0.01,"pre":[{"timestamp":1333978200,"date":"2012-04-09","index":2487,"close":15.24,"high":15.67,"low":15.23,"open":15.54,"volume":22637300},{"timestamp":1334064600,"date":"2012-04-10","index":2488,"close":14.56,"high":15.4,"low":14.54,"open":15.33,"volume":35105000},{"timestamp":1334151000,"date":"2012-04-11","index":2489,"close":14.26,"high":14.82,"low":14.07,"open":14.75,"volume":52320800},{"timestamp":1334237400,"date":"2012-04-12","index":2490,"close":14.89,"high":14.99,"low":14.19,"open":14.47,"volume":33845000},{"timestamp":1334323800,"date":"2012-04-13","index":2491,"close":14.88,"high":15.21,"low":14.62,"open":14.99,"volume":27695500},{"timestamp":1334583000,"date":"2012-04-16","index":2492,"close":14.45,"high":15,"low":14.34,"open":14.94,"volume":26727400},{"timestamp":1334669400,"date":"2012-04-17","index":2493,"close":15.29,"high":15.38,"low":14.53,"open":14.53,"volume":31110800},{"timestamp":1334755800,"date":"2012-04-18","index":2494,"close":15.28,"high":15.53,"low":15.18,"open":15.21,"volume":23503900},{"timestamp":1334842200,"date":"2012-04-19","index":2495,"close":15.3,"high":15.67,"low":14.9,"open":15.01,"volume":25097100},{"timestamp":1334928600,"date":"2012-04-20","index":2496,"close":15.16,"high":15.45,"low":15.1,"open":15.36,"volume":18275600},{"timestamp":1335187800,"date":"2012-04-23","index":2497,"close":14.55,"high":15,"low":14.54,"open":14.98,"volume":84274400}],"post":[{"timestamp":1335274200,"date":"2012-04-24","index":2498,"close":12.53,"high":12.86,"low":12.33,"open":12.36,"volume":117393500},{"timestamp":1335360600,"date":"2012-04-25","index":2499,"close":12.34,"high":12.66,"low":11.65,"open":12.66,"volume":83428800},{"timestamp":1335447000,"date":"2012-04-26","index":2500,"close":12.15,"high":12.55,"low":11.97,"open":12.23,"volume":55948900},{"timestamp":1335533400,"date":"2012-04-27","index":2501,"close":11.96,"high":12.27,"low":11.86,"open":12.24,"volume":36031100},{"timestamp":1335792600,"date":"2012-04-30","index":2502,"close":11.45,"high":11.84,"low":11.39,"open":11.8,"volume":52679200},{"timestamp":1335879000,"date":"2012-05-01","index":2503,"close":11.62,"high":11.81,"low":11.29,"open":11.47,"volume":32983300},{"timestamp":1335965400,"date":"2012-05-02","index":2504,"close":11.75,"high":11.85,"low":11.45,"open":11.53,"volume":27384000},{"timestamp":1336051800,"date":"2012-05-03","index":2505,"close":10.85,"high":11.74,"low":10.79,"open":11.69,"volume":53015900},{"timestamp":1336138200,"date":"2012-05-04","index":2506,"close":10.45,"high":10.91,"low":10.3,"open":10.83,"volume":63666400},{"timestamp":1336397400,"date":"2012-05-07","index":2507,"close":10.49,"high":10.8,"low":10.33,"open":10.36,"volume":28700000},{"timestamp":1336483800,"date":"2012-05-08","index":2508,"close":10.4,"high":10.47,"low":10.08,"open":10.44,"volume":27203400}]},{"date":"2012-01-25","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1326205800,"date":"2012-01-10","index":2426,"close":13.69,"high":14.26,"low":13.21,"open":14.26,"volume":146335000},{"timestamp":1326292200,"date":"2012-01-11","index":2427,"close":13.16,"high":13.66,"low":13.06,"open":13.57,"volume":87148600},{"timestamp":1326378600,"date":"2012-01-12","index":2428,"close":13.16,"high":13.34,"low":12.74,"open":13.21,"volume":61243000},{"timestamp":1326465000,"date":"2012-01-13","index":2429,"close":13.48,"high":13.79,"low":12.89,"open":13.07,"volume":88839100},{"timestamp":1326810600,"date":"2012-01-17","index":2430,"close":13.53,"high":13.98,"low":13.48,"open":13.71,"volume":58832200},{"timestamp":1326897000,"date":"2012-01-18","index":2431,"close":14.08,"high":14.13,"low":13.18,"open":13.31,"volume":66091200},{"timestamp":1326983400,"date":"2012-01-19","index":2432,"close":14.78,"high":14.94,"low":14.24,"open":14.24,"volume":78789900},{"timestamp":1327069800,"date":"2012-01-20","index":2433,"close":14.32,"high":14.97,"low":14.24,"open":14.66,"volume":53860800},{"timestamp":1327329000,"date":"2012-01-23","index":2434,"close":13.42,"high":14.23,"low":13.37,"open":14.1,"volume":61086900},{"timestamp":1327415400,"date":"2012-01-24","index":2435,"close":13.24,"high":13.53,"low":13.07,"open":13.16,"volume":41929300},{"timestamp":1327501800,"date":"2012-01-25","index":2436,"close":13.58,"high":13.64,"low":13.09,"open":13.24,"volume":77953400}],"post":[{"timestamp":1327588200,"date":"2012-01-26","index":2437,"close":16.57,"high":17.05,"low":16.01,"open":16.27,"volume":158944100},{"timestamp":1327674600,"date":"2012-01-27","index":2438,"close":17.68,"high":17.71,"low":16.33,"open":16.54,"volume":102228700},{"timestamp":1327933800,"date":"2012-01-30","index":2439,"close":17.92,"high":18.5,"low":17.6,"open":17.82,"volume":105826000},{"timestamp":1328020200,"date":"2012-01-31","index":2440,"close":17.17,"high":17.93,"low":16.82,"open":17.86,"volume":84273700},{"timestamp":1328106600,"date":"2012-02-01","index":2441,"close":17.57,"high":17.68,"low":16.89,"open":17.34,"volume":52306800},{"timestamp":1328193000,"date":"2012-02-02","index":2442,"close":17.71,"high":17.96,"low":17.46,"open":17.64,"volume":41126400},{"timestamp":1328279400,"date":"2012-02-03","index":2443,"close":18.06,"high":18.21,"low":17.62,"open":17.86,"volume":46788000},{"timestamp":1328538600,"date":"2012-02-06","index":2444,"close":18.46,"high":18.66,"low":17.41,"open":17.6,"volume":81617200},{"timestamp":1328625000,"date":"2012-02-07","index":2445,"close":18.27,"high":19.06,"low":18.12,"open":18.39,"volume":81435200},{"timestamp":1328711400,"date":"2012-02-08","index":2446,"close":17.71,"high":18.2,"low":17.63,"open":17.98,"volume":51012500},{"timestamp":1328797800,"date":"2012-02-09","index":2447,"close":17.83,"high":18.14,"low":17.45,"open":17.77,"volume":40514600}]},{"date":"2011-10-24","estimated":0.13,"reported":0.17,"pre":[{"timestamp":1318253400,"date":"2011-10-10","index":2363,"close":15.95,"high":18.36,"low":15.33,"open":18.22,"volume":151744600},{"timestamp":1318339800,"date":"2011-10-11","index":2364,"close":15.52,"high":15.85,"low":14.73,"open":15.62,"volume":141077300},{"timestamp":1318426200,"date":"2011-10-12","index":2365,"close":16.23,"high":16.61,"low":15.3,"open":15.63,"volume":72188200},{"timestamp":1318512600,"date":"2011-10-13","index":2366,"close":16.72,"high":17,"low":15.89,"open":16.09,"volume":69115200},{"timestamp":1318599000,"date":"2011-10-14","index":2367,"close":16.58,"high":17.43,"low":16.34,"open":17.35,"volume":49319200},{"timestamp":1318858200,"date":"2011-10-17","index":2368,"close":16.76,"high":17.04,"low":16.46,"open":16.56,"volume":39347000},{"timestamp":1318944600,"date":"2011-10-18","index":2369,"close":15.96,"high":16.78,"low":15.8,"open":16.75,"volume":42016100},{"timestamp":1319031000,"date":"2011-10-19","index":2370,"close":15.63,"high":16.3,"low":15.08,"open":15.81,"volume":60456900},{"timestamp":1319117400,"date":"2011-10-20","index":2371,"close":15.93,"high":16,"low":15.58,"open":15.72,"volume":25578000},{"timestamp":1319203800,"date":"2011-10-21","index":2372,"close":16.72,"high":16.73,"low":15.85,"open":16.24,"volume":43923600},{"timestamp":1319463000,"date":"2011-10-24","index":2373,"close":16.98,"high":17.18,"low":16.44,"open":17.01,"volume":120460200}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":2374,"close":11.05,"high":11.34,"low":10.61,"open":10.7,"volume":315541800},{"timestamp":1319635800,"date":"2011-10-26","index":2375,"close":11.34,"high":11.63,"low":10.77,"open":11.25,"volume":148733900},{"timestamp":1319722200,"date":"2011-10-27","index":2376,"close":11.55,"high":11.82,"low":11.32,"open":11.74,"volume":71190000},{"timestamp":1319808600,"date":"2011-10-28","index":2377,"close":12.02,"high":12.09,"low":11.37,"open":11.47,"volume":57769600},{"timestamp":1320067800,"date":"2011-10-31","index":2378,"close":11.73,"high":12.01,"low":11.64,"open":11.95,"volume":39653600},{"timestamp":1320154200,"date":"2011-11-01","index":2379,"close":11.44,"high":11.57,"low":11.25,"open":11.44,"volume":33016200},{"timestamp":1320240600,"date":"2011-11-02","index":2380,"close":11.91,"high":12.06,"low":11.44,"open":11.53,"volume":41384000},{"timestamp":1320327000,"date":"2011-11-03","index":2381,"close":13.18,"high":13.23,"low":11.69,"open":12.02,"volume":94685500},{"timestamp":1320413400,"date":"2011-11-04","index":2382,"close":12.86,"high":13.27,"low":12.54,"open":13.07,"volume":84483700},{"timestamp":1320676200,"date":"2011-11-07","index":2383,"close":12.98,"high":13.41,"low":12.85,"open":13,"volume":47485200},{"timestamp":1320762600,"date":"2011-11-08","index":2384,"close":12.92,"high":13.23,"low":12.81,"open":13.03,"volume":31906000}]},{"date":"2011-07-25","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1310391000,"date":"2011-07-11","index":2299,"close":41.53,"high":43.07,"low":40.99,"open":42.12,"volume":36917300},{"timestamp":1310477400,"date":"2011-07-12","index":2300,"close":41.61,"high":42.33,"low":40.97,"open":41.7,"volume":36339800},{"timestamp":1310563800,"date":"2011-07-13","index":2301,"close":42.68,"high":43.54,"low":42.37,"open":42.96,"volume":49245000},{"timestamp":1310650200,"date":"2011-07-14","index":2302,"close":40.95,"high":42.86,"low":40.75,"open":42.79,"volume":40881400},{"timestamp":1310736600,"date":"2011-07-15","index":2303,"close":40.99,"high":41.39,"low":40.23,"open":41.14,"volume":28459200},{"timestamp":1310995800,"date":"2011-07-18","index":2304,"close":39.86,"high":40.35,"low":39.18,"open":40.35,"volume":28844200},{"timestamp":1311082200,"date":"2011-07-19","index":2305,"close":41.04,"high":41.33,"low":40.56,"open":40.57,"volume":19149200},{"timestamp":1311168600,"date":"2011-07-20","index":2306,"close":40.2,"high":40.7,"low":39.72,"open":40.43,"volume":19914300},{"timestamp":1311255000,"date":"2011-07-21","index":2307,"close":39.4,"high":40.68,"low":39.3,"open":40.21,"volume":22668800},{"timestamp":1311341400,"date":"2011-07-22","index":2308,"close":39.51,"high":39.81,"low":38.65,"open":39,"volume":23739800},{"timestamp":1311600600,"date":"2011-07-25","index":2309,"close":40.22,"high":40.79,"low":39.63,"open":40.08,"volume":52708600}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":2310,"close":38.13,"high":38.33,"low":35.92,"open":36.51,"volume":97017900},{"timestamp":1311773400,"date":"2011-07-27","index":2311,"close":38.49,"high":39.14,"low":38.17,"open":38.51,"volume":38229100},{"timestamp":1311859800,"date":"2011-07-28","index":2312,"close":38.09,"high":38.67,"low":37.59,"open":37.76,"volume":28319200},{"timestamp":1311946200,"date":"2011-07-29","index":2313,"close":38,"high":38.1,"low":37.21,"open":37.3,"volume":23352000},{"timestamp":1312205400,"date":"2011-08-01","index":2314,"close":37.63,"high":38.5,"low":36.97,"open":38.36,"volume":25886700},{"timestamp":1312291800,"date":"2011-08-02","index":2315,"close":36.74,"high":38.23,"low":36.71,"open":37.39,"volume":23356200},{"timestamp":1312378200,"date":"2011-08-03","index":2316,"close":37.14,"high":37.36,"low":35.88,"open":36.79,"volume":24917200},{"timestamp":1312464600,"date":"2011-08-04","index":2317,"close":35.11,"high":37.18,"low":34.97,"open":36.72,"volume":33214300},{"timestamp":1312551000,"date":"2011-08-05","index":2318,"close":34.44,"high":35.84,"low":33.78,"open":35.51,"volume":37859500},{"timestamp":1312810200,"date":"2011-08-08","index":2319,"close":32.38,"high":33.67,"low":31.64,"open":32.85,"volume":37291800},{"timestamp":1312896600,"date":"2011-08-09","index":2320,"close":33.97,"high":34.3,"low":32.02,"open":32.45,"volume":36947400}]},{"date":"2011-04-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1302269400,"date":"2011-04-08","index":2236,"close":33.55,"high":34.24,"low":33.24,"open":33.71,"volume":38601500},{"timestamp":1302528600,"date":"2011-04-11","index":2237,"close":32.59,"high":33.67,"low":32.35,"open":33.25,"volume":31331300},{"timestamp":1302615000,"date":"2011-04-12","index":2238,"close":33.42,"high":33.42,"low":32.06,"open":32.12,"volume":40469800},{"timestamp":1302701400,"date":"2011-04-13","index":2239,"close":34.11,"high":34.12,"low":33.18,"open":33.78,"volume":30430400},{"timestamp":1302787800,"date":"2011-04-14","index":2240,"close":33.82,"high":34.35,"low":33.39,"open":34,"volume":35948500},{"timestamp":1302874200,"date":"2011-04-15","index":2241,"close":33.64,"high":33.85,"low":33.32,"open":33.8,"volume":21938700},{"timestamp":1303133400,"date":"2011-04-18","index":2242,"close":33.33,"high":33.45,"low":32.57,"open":33.14,"volume":21769300},{"timestamp":1303219800,"date":"2011-04-19","index":2243,"close":34.51,"high":34.61,"low":33.12,"open":33.4,"volume":36087800},{"timestamp":1303306200,"date":"2011-04-20","index":2244,"close":34.92,"high":35.07,"low":34.2,"open":34.77,"volume":29532300},{"timestamp":1303392600,"date":"2011-04-21","index":2245,"close":36.03,"high":36.05,"low":34.8,"open":34.88,"volume":36942500},{"timestamp":1303738200,"date":"2011-04-25","index":2246,"close":35.95,"high":36.43,"low":35.43,"open":36.39,"volume":71051400}],"post":[{"timestamp":1303824600,"date":"2011-04-26","index":2247,"close":32.7,"high":34.6,"low":32.47,"open":33.87,"volume":110663700},{"timestamp":1303911000,"date":"2011-04-27","index":2248,"close":33.71,"high":33.8,"low":32.16,"open":32.67,"volume":56493500},{"timestamp":1303997400,"date":"2011-04-28","index":2249,"close":33.48,"high":34.21,"low":33.23,"open":33.29,"volume":30851800},{"timestamp":1304083800,"date":"2011-04-29","index":2250,"close":33.24,"high":33.64,"low":33.1,"open":33.26,"volume":21412300},{"timestamp":1304343000,"date":"2011-05-02","index":2251,"close":33.88,"high":34.27,"low":33.49,"open":34.03,"volume":35550200},{"timestamp":1304429400,"date":"2011-05-03","index":2252,"close":33.03,"high":33.71,"low":32.57,"open":33.67,"volume":32200000},{"timestamp":1304515800,"date":"2011-05-04","index":2253,"close":32.74,"high":33.14,"low":32.19,"open":33.11,"volume":33527900},{"timestamp":1304602200,"date":"2011-05-05","index":2254,"close":32.9,"high":33.4,"low":32.32,"open":32.34,"volume":27300000},{"timestamp":1304688600,"date":"2011-05-06","index":2255,"close":32.78,"high":33.31,"low":32.71,"open":33.25,"volume":22122800},{"timestamp":1304947800,"date":"2011-05-09","index":2256,"close":33.77,"high":33.83,"low":33.05,"open":33.11,"volume":28853300},{"timestamp":1305034200,"date":"2011-05-10","index":2257,"close":33.95,"high":34.21,"low":33.57,"open":33.88,"volume":26876500}]},{"date":"2011-01-26","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1294756200,"date":"2011-01-11","index":2175,"close":26.66,"high":27.33,"low":26.54,"open":27.06,"volume":32522700},{"timestamp":1294842600,"date":"2011-01-12","index":2176,"close":26.99,"high":27,"low":26.39,"open":26.86,"volume":21098700},{"timestamp":1294929000,"date":"2011-01-13","index":2177,"close":27.36,"high":27.48,"low":26.71,"open":26.92,"volume":29903300},{"timestamp":1295015400,"date":"2011-01-14","index":2178,"close":27.35,"high":27.61,"low":26.97,"open":27.26,"volume":19575500},{"timestamp":1295361000,"date":"2011-01-18","index":2179,"close":27.67,"high":27.83,"low":27.08,"open":27.35,"volume":18580800},{"timestamp":1295447400,"date":"2011-01-19","index":2180,"close":27.27,"high":27.69,"low":27,"open":27.54,"volume":21740600},{"timestamp":1295533800,"date":"2011-01-20","index":2181,"close":26.43,"high":26.89,"low":25.9,"open":26.69,"volume":38231200},{"timestamp":1295620200,"date":"2011-01-21","index":2182,"close":26.01,"high":26.51,"low":25.96,"open":26.41,"volume":24908100},{"timestamp":1295879400,"date":"2011-01-24","index":2183,"close":26.28,"high":26.35,"low":25.15,"open":25.71,"volume":26971700},{"timestamp":1295965800,"date":"2011-01-25","index":2184,"close":26.68,"high":26.69,"low":25.94,"open":26.14,"volume":21464100},{"timestamp":1296052200,"date":"2011-01-26","index":2185,"close":26.15,"high":26.8,"low":25.98,"open":26.77,"volume":59841600}],"post":[{"timestamp":1296138600,"date":"2011-01-27","index":2186,"close":30.12,"high":30.26,"low":29.23,"open":29.59,"volume":129042200},{"timestamp":1296225000,"date":"2011-01-28","index":2187,"close":31.14,"high":31.14,"low":29.81,"open":30.24,"volume":62805400},{"timestamp":1296484200,"date":"2011-01-31","index":2188,"close":30.58,"high":30.93,"low":30.04,"open":30.44,"volume":41064100},{"timestamp":1296570600,"date":"2011-02-01","index":2189,"close":30.41,"high":30.97,"low":30.29,"open":30.66,"volume":28660800},{"timestamp":1296657000,"date":"2011-02-02","index":2190,"close":30.18,"high":30.52,"low":29.75,"open":29.82,"volume":33358500},{"timestamp":1296743400,"date":"2011-02-03","index":2191,"close":30.21,"high":30.47,"low":29.96,"open":30.15,"volume":21245700},{"timestamp":1296829800,"date":"2011-02-04","index":2192,"close":31.44,"high":31.57,"low":30.29,"open":30.42,"volume":44262400},{"timestamp":1297089000,"date":"2011-02-07","index":2193,"close":31.15,"high":31.83,"low":31.12,"open":31.83,"volume":25432400},{"timestamp":1297175400,"date":"2011-02-08","index":2194,"close":31.09,"high":31.2,"low":30.88,"open":31.18,"volume":17367700},{"timestamp":1297261800,"date":"2011-02-09","index":2195,"close":31.76,"high":32,"low":31.04,"open":31.04,"volume":28954100},{"timestamp":1297348200,"date":"2011-02-10","index":2196,"close":31.89,"high":32.14,"low":31.47,"open":31.57,"volume":21756700}]},{"date":"2010-10-20","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1286371800,"date":"2010-10-06","index":2108,"close":21.47,"high":22.68,"low":21.21,"open":22.07,"volume":47487300},{"timestamp":1286458200,"date":"2010-10-07","index":2109,"close":21.63,"high":22.01,"low":21.26,"open":21.52,"volume":28767900},{"timestamp":1286544600,"date":"2010-10-08","index":2110,"close":21.38,"high":21.86,"low":21.15,"open":21.72,"volume":24377500},{"timestamp":1286803800,"date":"2010-10-11","index":2111,"close":21.96,"high":22.35,"low":21.46,"open":21.53,"volume":28622300},{"timestamp":1286890200,"date":"2010-10-12","index":2112,"close":22.2,"high":22.26,"low":21.64,"open":21.96,"volume":25449200},{"timestamp":1286976600,"date":"2010-10-13","index":2113,"close":22.09,"high":22.79,"low":22,"open":22.59,"volume":22960700},{"timestamp":1287063000,"date":"2010-10-14","index":2114,"close":21.83,"high":22.39,"low":21.65,"open":21.99,"volume":21929600},{"timestamp":1287149400,"date":"2010-10-15","index":2115,"close":22.25,"high":22.26,"low":21.72,"open":21.93,"volume":24075100},{"timestamp":1287408600,"date":"2010-10-18","index":2116,"close":21.86,"high":22.38,"low":21.72,"open":22.34,"volume":19976600},{"timestamp":1287495000,"date":"2010-10-19","index":2117,"close":21.33,"high":21.78,"low":21.05,"open":21.47,"volume":25627700},{"timestamp":1287581400,"date":"2010-10-20","index":2118,"close":21.88,"high":22.25,"low":21.14,"open":21.43,"volume":63282100}],"post":[{"timestamp":1287667800,"date":"2010-10-21","index":2119,"close":24.67,"high":24.99,"low":23.8,"open":24.22,"volume":111769000},{"timestamp":1287754200,"date":"2010-10-22","index":2120,"close":24.01,"high":24.5,"low":23.71,"open":23.87,"volume":49298900},{"timestamp":1288013400,"date":"2010-10-25","index":2121,"close":23.83,"high":24.26,"low":23.58,"open":24.18,"volume":25864300},{"timestamp":1288099800,"date":"2010-10-26","index":2122,"close":25.37,"high":25.65,"low":23.86,"open":23.87,"volume":73645600},{"timestamp":1288186200,"date":"2010-10-27","index":2123,"close":25.5,"high":26.39,"low":25.08,"open":25.61,"volume":64831200},{"timestamp":1288272600,"date":"2010-10-28","index":2124,"close":25.1,"high":25.6,"low":24.72,"open":25.57,"volume":26392100},{"timestamp":1288359000,"date":"2010-10-29","index":2125,"close":24.8,"high":25.11,"low":24.19,"open":24.99,"volume":41610800},{"timestamp":1288618200,"date":"2010-11-01","index":2126,"close":23.91,"high":24.86,"low":23.67,"open":24.85,"volume":34553400},{"timestamp":1288704600,"date":"2010-11-02","index":2127,"close":24.52,"high":24.77,"low":23.79,"open":23.81,"volume":38203200},{"timestamp":1288791000,"date":"2010-11-03","index":2128,"close":24.49,"high":24.86,"low":24.15,"open":24.66,"volume":27377000},{"timestamp":1288877400,"date":"2010-11-04","index":2129,"close":23.97,"high":24.78,"low":23.8,"open":24.76,"volume":41218800}]},{"date":"2010-07-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1278509400,"date":"2010-07-07","index":2044,"close":16.93,"high":16.93,"low":15.33,"open":15.55,"volume":28483700},{"timestamp":1278595800,"date":"2010-07-08","index":2045,"close":16.71,"high":17.54,"low":16.46,"open":17.15,"volume":26282900},{"timestamp":1278682200,"date":"2010-07-09","index":2046,"close":16.79,"high":16.83,"low":16.33,"open":16.6,"volume":12726000},{"timestamp":1278941400,"date":"2010-07-12","index":2047,"close":17.05,"high":17.21,"low":16.73,"open":16.85,"volume":13410600},{"timestamp":1279027800,"date":"2010-07-13","index":2048,"close":17.27,"high":17.39,"low":16.84,"open":17.35,"volume":17581200},{"timestamp":1279114200,"date":"2010-07-14","index":2049,"close":17.57,"high":17.71,"low":17.01,"open":17.22,"volume":13643700},{"timestamp":1279200600,"date":"2010-07-15","index":2050,"close":17.3,"high":17.46,"low":17.03,"open":17.38,"volume":15295700},{"timestamp":1279287000,"date":"2010-07-16","index":2051,"close":16.91,"high":17.28,"low":16.82,"open":17.24,"volume":14473200},{"timestamp":1279546200,"date":"2010-07-19","index":2052,"close":16.99,"high":17.16,"low":16.45,"open":16.82,"volume":13239100},{"timestamp":1279632600,"date":"2010-07-20","index":2053,"close":17.2,"high":17.27,"low":16.36,"open":16.74,"volume":17623900},{"timestamp":1279719000,"date":"2010-07-21","index":2054,"close":17.09,"high":17.66,"low":16.98,"open":17.44,"volume":33055400}],"post":[{"timestamp":1279805400,"date":"2010-07-22","index":2055,"close":14.79,"high":16.07,"low":14.54,"open":15.64,"volume":95617900},{"timestamp":1279891800,"date":"2010-07-23","index":2056,"close":15.39,"high":15.54,"low":14.6,"open":15,"volume":33507600},{"timestamp":1280151000,"date":"2010-07-26","index":2057,"close":14.68,"high":15.57,"low":14.51,"open":15.5,"volume":32959500},{"timestamp":1280237400,"date":"2010-07-27","index":2058,"close":14.87,"high":15.07,"low":14.65,"open":15,"volume":22699600},{"timestamp":1280323800,"date":"2010-07-28","index":2059,"close":14.33,"high":14.91,"low":14.24,"open":14.83,"volume":34626900},{"timestamp":1280410200,"date":"2010-07-29","index":2060,"close":14,"high":14.45,"low":13.62,"open":14.36,"volume":35392700},{"timestamp":1280496600,"date":"2010-07-30","index":2061,"close":14.65,"high":14.74,"low":14.08,"open":14.24,"volume":30704800},{"timestamp":1280755800,"date":"2010-08-02","index":2062,"close":14.55,"high":15,"low":14.42,"open":14.86,"volume":24295600},{"timestamp":1280842200,"date":"2010-08-03","index":2063,"close":14.92,"high":14.96,"low":14.1,"open":14.44,"volume":30139200},{"timestamp":1280928600,"date":"2010-08-04","index":2064,"close":15.45,"high":15.5,"low":14.96,"open":15,"volume":24243100},{"timestamp":1281015000,"date":"2010-08-05","index":2065,"close":15.79,"high":15.81,"low":15.07,"open":15.32,"volume":24296300}]},{"date":"2010-04-21","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1270647000,"date":"2010-04-07","index":1981,"close":11.39,"high":11.77,"low":11.31,"open":11.73,"volume":25214700},{"timestamp":1270733400,"date":"2010-04-08","index":1982,"close":11.69,"high":11.71,"low":11.32,"open":11.32,"volume":13912500},{"timestamp":1270819800,"date":"2010-04-09","index":1983,"close":11.77,"high":11.79,"low":11.49,"open":11.58,"volume":11563300},{"timestamp":1271079000,"date":"2010-04-12","index":1984,"close":11.88,"high":11.89,"low":11.65,"open":11.76,"volume":9430400},{"timestamp":1271165400,"date":"2010-04-13","index":1985,"close":12.34,"high":12.38,"low":11.86,"open":11.9,"volume":17424400},{"timestamp":1271251800,"date":"2010-04-14","index":1986,"close":12.51,"high":12.73,"low":12.26,"open":12.42,"volume":18056500},{"timestamp":1271338200,"date":"2010-04-15","index":1987,"close":12.4,"high":12.55,"low":12.21,"open":12.46,"volume":11999400},{"timestamp":1271424600,"date":"2010-04-16","index":1988,"close":12.19,"high":12.41,"low":12.03,"open":12.35,"volume":10971800},{"timestamp":1271683800,"date":"2010-04-19","index":1989,"close":12.11,"high":12.37,"low":11.82,"open":12.18,"volume":13470800},{"timestamp":1271770200,"date":"2010-04-20","index":1990,"close":12.44,"high":12.49,"low":12.12,"open":12.15,"volume":12414500},{"timestamp":1271856600,"date":"2010-04-21","index":1991,"close":12.43,"high":12.71,"low":12.2,"open":12.64,"volume":24311700}],"post":[{"timestamp":1271943000,"date":"2010-04-22","index":1992,"close":14.32,"high":14.64,"low":12.95,"open":13,"volume":90442100},{"timestamp":1272029400,"date":"2010-04-23","index":1993,"close":14.25,"high":14.37,"low":13.77,"open":14.29,"volume":29817900},{"timestamp":1272288600,"date":"2010-04-26","index":1994,"close":15.45,"high":15.67,"low":14.35,"open":14.35,"volume":47215000},{"timestamp":1272375000,"date":"2010-04-27","index":1995,"close":14.58,"high":15.15,"low":14.52,"open":15.01,"volume":34263600},{"timestamp":1272461400,"date":"2010-04-28","index":1996,"close":14.2,"high":14.68,"low":13.97,"open":14.5,"volume":22770300},{"timestamp":1272547800,"date":"2010-04-29","index":1997,"close":14.74,"high":14.85,"low":14.19,"open":14.4,"volume":18078200},{"timestamp":1272634200,"date":"2010-04-30","index":1998,"close":14.13,"high":14.84,"low":14.08,"open":14.84,"volume":13059200},{"timestamp":1272893400,"date":"2010-05-03","index":1999,"close":14.57,"high":14.83,"low":14.14,"open":14.28,"volume":13974100},{"timestamp":1272979800,"date":"2010-05-04","index":2000,"close":14.19,"high":14.41,"low":13.98,"open":14.29,"volume":15383900},{"timestamp":1273066200,"date":"2010-05-05","index":2001,"close":14.03,"high":14.53,"low":13.74,"open":13.93,"volume":14749700},{"timestamp":1273152600,"date":"2010-05-06","index":2002,"close":13.85,"high":14.43,"low":12.86,"open":13.87,"volume":24448900}]},{"date":"2010-01-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":1923,"close":7.48,"high":7.58,"low":7.45,"open":7.53,"volume":6330100},{"timestamp":1263393000,"date":"2010-01-13","index":1924,"close":7.71,"high":7.75,"low":7.56,"open":7.61,"volume":14422100},{"timestamp":1263479400,"date":"2010-01-14","index":1925,"close":7.28,"high":7.58,"low":7.27,"open":7.52,"volume":17685500},{"timestamp":1263565800,"date":"2010-01-15","index":1926,"close":7.28,"high":7.41,"low":7.23,"open":7.25,"volume":13031200},{"timestamp":1263911400,"date":"2010-01-19","index":1927,"close":7.31,"high":7.38,"low":7.24,"open":7.25,"volume":5302500},{"timestamp":1263997800,"date":"2010-01-20","index":1928,"close":7.32,"high":7.49,"low":7.22,"open":7.27,"volume":9685200},{"timestamp":1264084200,"date":"2010-01-21","index":1929,"close":7.31,"high":7.45,"low":7.21,"open":7.22,"volume":8614900},{"timestamp":1264170600,"date":"2010-01-22","index":1930,"close":7.27,"high":7.48,"low":7.21,"open":7.3,"volume":9395400},{"timestamp":1264429800,"date":"2010-01-25","index":1931,"close":7.02,"high":7.36,"low":6.93,"open":7.29,"volume":13791400},{"timestamp":1264516200,"date":"2010-01-26","index":1932,"close":7.14,"high":7.18,"low":6.94,"open":6.96,"volume":11343500},{"timestamp":1264602600,"date":"2010-01-27","index":1933,"close":7.28,"high":7.31,"low":6.99,"open":7.14,"volume":23347100}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":1934,"close":9.01,"high":9.12,"low":8.68,"open":8.81,"volume":77352800},{"timestamp":1264775400,"date":"2010-01-29","index":1935,"close":8.89,"high":9.22,"low":8.79,"open":8.96,"volume":24604300},{"timestamp":1265034600,"date":"2010-02-01","index":1936,"close":8.72,"high":8.98,"low":8.53,"open":8.83,"volume":18914000},{"timestamp":1265121000,"date":"2010-02-02","index":1937,"close":8.84,"high":8.88,"low":8.7,"open":8.71,"volume":10242400},{"timestamp":1265207400,"date":"2010-02-03","index":1938,"close":8.85,"high":8.98,"low":8.76,"open":8.84,"volume":8761200},{"timestamp":1265293800,"date":"2010-02-04","index":1939,"close":8.62,"high":8.89,"low":8.59,"open":8.76,"volume":11026400},{"timestamp":1265380200,"date":"2010-02-05","index":1940,"close":8.69,"high":8.72,"low":8.47,"open":8.6,"volume":11099200},{"timestamp":1265639400,"date":"2010-02-08","index":1941,"close":8.7,"high":8.82,"low":8.57,"open":8.71,"volume":9346400},{"timestamp":1265725800,"date":"2010-02-09","index":1942,"close":8.88,"high":8.88,"low":8.71,"open":8.72,"volume":8811600},{"timestamp":1265812200,"date":"2010-02-10","index":1943,"close":8.78,"high":8.92,"low":8.72,"open":8.87,"volume":5807900},{"timestamp":1265898600,"date":"2010-02-11","index":1944,"close":9.05,"high":9.07,"low":8.73,"open":8.74,"volume":7203700}]},{"date":"2009-10-22","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1255008600,"date":"2009-10-08","index":1858,"close":6.58,"high":6.7,"low":6.55,"open":6.59,"volume":6747300},{"timestamp":1255095000,"date":"2009-10-09","index":1859,"close":6.7,"high":6.7,"low":6.59,"open":6.62,"volume":4810400},{"timestamp":1255354200,"date":"2009-10-12","index":1860,"close":6.58,"high":6.83,"low":6.57,"open":6.71,"volume":7390600},{"timestamp":1255440600,"date":"2009-10-13","index":1861,"close":6.64,"high":6.71,"low":6.56,"open":6.58,"volume":4514300},{"timestamp":1255527000,"date":"2009-10-14","index":1862,"close":6.87,"high":6.87,"low":6.65,"open":6.7,"volume":7655200},{"timestamp":1255613400,"date":"2009-10-15","index":1863,"close":7.19,"high":7.28,"low":6.75,"open":6.75,"volume":18520600},{"timestamp":1255699800,"date":"2009-10-16","index":1864,"close":7,"high":7.12,"low":6.86,"open":7.08,"volume":8269100},{"timestamp":1255959000,"date":"2009-10-19","index":1865,"close":7.11,"high":7.2,"low":7.01,"open":7.12,"volume":5580400},{"timestamp":1256045400,"date":"2009-10-20","index":1866,"close":6.99,"high":7.25,"low":6.97,"open":7.23,"volume":7756000},{"timestamp":1256131800,"date":"2009-10-21","index":1867,"close":6.84,"high":7.07,"low":6.83,"open":7.01,"volume":6847400},{"timestamp":1256218200,"date":"2009-10-22","index":1868,"close":7.09,"high":7.1,"low":6.79,"open":6.87,"volume":8807400}],"post":[{"timestamp":1256304600,"date":"2009-10-23","index":1869,"close":7.84,"high":8.21,"low":7.1,"open":7.12,"volume":50787800},{"timestamp":1256563800,"date":"2009-10-26","index":1870,"close":7.88,"high":8.11,"low":7.86,"open":7.97,"volume":11316200},{"timestamp":1256650200,"date":"2009-10-27","index":1871,"close":7.75,"high":7.92,"low":7.73,"open":7.89,"volume":9258900},{"timestamp":1256736600,"date":"2009-10-28","index":1872,"close":7.65,"high":7.91,"low":7.57,"open":7.83,"volume":11095000},{"timestamp":1256823000,"date":"2009-10-29","index":1873,"close":7.9,"high":7.91,"low":7.57,"open":7.67,"volume":9852500},{"timestamp":1256909400,"date":"2009-10-30","index":1874,"close":7.64,"high":8,"low":7.62,"open":7.86,"volume":9387700},{"timestamp":1257172200,"date":"2009-11-02","index":1875,"close":7.69,"high":7.77,"low":7.51,"open":7.6,"volume":5878600},{"timestamp":1257258600,"date":"2009-11-03","index":1876,"close":7.68,"high":7.76,"low":7.52,"open":7.6,"volume":10738000},{"timestamp":1257345000,"date":"2009-11-04","index":1877,"close":7.74,"high":7.86,"low":7.71,"open":7.73,"volume":7728000},{"timestamp":1257431400,"date":"2009-11-05","index":1878,"close":8.06,"high":8.12,"low":7.66,"open":7.71,"volume":13412700},{"timestamp":1257517800,"date":"2009-11-06","index":1879,"close":7.98,"high":8,"low":7.71,"open":7.85,"volume":12005000}]},{"date":"2009-07-23","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1247146200,"date":"2009-07-09","index":1794,"close":5.71,"high":5.73,"low":5.59,"open":5.62,"volume":12084100},{"timestamp":1247232600,"date":"2009-07-10","index":1795,"close":5.72,"high":5.77,"low":5.63,"open":5.63,"volume":5254900},{"timestamp":1247491800,"date":"2009-07-13","index":1796,"close":6.03,"high":6.15,"low":5.69,"open":5.71,"volume":29690500},{"timestamp":1247578200,"date":"2009-07-14","index":1797,"close":6.19,"high":6.22,"low":5.97,"open":6.06,"volume":13967800},{"timestamp":1247664600,"date":"2009-07-15","index":1798,"close":6.34,"high":6.35,"low":6.19,"open":6.26,"volume":9424800},{"timestamp":1247751000,"date":"2009-07-16","index":1799,"close":6.3,"high":6.32,"low":6.16,"open":6.26,"volume":8621900},{"timestamp":1247837400,"date":"2009-07-17","index":1800,"close":6.31,"high":6.38,"low":6.25,"open":6.3,"volume":8306200},{"timestamp":1248096600,"date":"2009-07-20","index":1801,"close":6.4,"high":6.43,"low":6.23,"open":6.36,"volume":9681000},{"timestamp":1248183000,"date":"2009-07-21","index":1802,"close":6.4,"high":6.43,"low":6.19,"open":6.4,"volume":9128700},{"timestamp":1248269400,"date":"2009-07-22","index":1803,"close":6.47,"high":6.55,"low":6.36,"open":6.38,"volume":9833600},{"timestamp":1248355800,"date":"2009-07-23","index":1804,"close":6.64,"high":6.81,"low":6.51,"open":6.55,"volume":20060600}],"post":[{"timestamp":1248442200,"date":"2009-07-24","index":1805,"close":6.03,"high":6.37,"low":5.98,"open":6.32,"volume":35719600},{"timestamp":1248701400,"date":"2009-07-27","index":1806,"close":5.96,"high":6.04,"low":5.85,"open":6.02,"volume":15504300},{"timestamp":1248787800,"date":"2009-07-28","index":1807,"close":6.05,"high":6.07,"low":5.82,"open":5.84,"volume":11682300},{"timestamp":1248874200,"date":"2009-07-29","index":1808,"close":6.1,"high":6.17,"low":6,"open":6.01,"volume":8586900},{"timestamp":1248960600,"date":"2009-07-30","index":1809,"close":6.23,"high":6.3,"low":6.08,"open":6.08,"volume":10226300},{"timestamp":1249047000,"date":"2009-07-31","index":1810,"close":6.28,"high":6.35,"low":6.19,"open":6.19,"volume":7630000},{"timestamp":1249306200,"date":"2009-08-03","index":1811,"close":6.42,"high":6.42,"low":6.26,"open":6.34,"volume":8444100},{"timestamp":1249392600,"date":"2009-08-04","index":1812,"close":6.31,"high":6.41,"low":6.24,"open":6.4,"volume":8518300},{"timestamp":1249479000,"date":"2009-08-05","index":1813,"close":6.33,"high":6.36,"low":6.25,"open":6.34,"volume":6419700},{"timestamp":1249565400,"date":"2009-08-06","index":1814,"close":6.21,"high":6.36,"low":6.2,"open":6.29,"volume":7716100},{"timestamp":1249651800,"date":"2009-08-07","index":1815,"close":6.43,"high":6.46,"low":6.26,"open":6.33,"volume":9181200}]},{"date":"2009-04-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1239197400,"date":"2009-04-08","index":1731,"close":6.33,"high":6.38,"low":6.27,"open":6.3,"volume":6576500},{"timestamp":1239283800,"date":"2009-04-09","index":1732,"close":6.71,"high":6.71,"low":6.31,"open":6.36,"volume":13811000},{"timestamp":1239629400,"date":"2009-04-13","index":1733,"close":7.06,"high":7.18,"low":6.63,"open":6.71,"volume":26653200},{"timestamp":1239715800,"date":"2009-04-14","index":1734,"close":6.83,"high":6.97,"low":6.78,"open":6.95,"volume":16957500},{"timestamp":1239802200,"date":"2009-04-15","index":1735,"close":6.66,"high":6.81,"low":6.52,"open":6.76,"volume":10913000},{"timestamp":1239888600,"date":"2009-04-16","index":1736,"close":6.9,"high":6.95,"low":6.61,"open":6.68,"volume":9825200},{"timestamp":1239975000,"date":"2009-04-17","index":1737,"close":6.98,"high":7.02,"low":6.79,"open":6.87,"volume":8985900},{"timestamp":1240234200,"date":"2009-04-20","index":1738,"close":7.09,"high":7.1,"low":6.85,"open":6.97,"volume":10650500},{"timestamp":1240320600,"date":"2009-04-21","index":1739,"close":6.66,"high":7.07,"low":6.4,"open":7.06,"volume":24563000},{"timestamp":1240407000,"date":"2009-04-22","index":1740,"close":6.55,"high":6.83,"low":6.48,"open":6.58,"volume":12685400},{"timestamp":1240493400,"date":"2009-04-23","index":1741,"close":6.47,"high":6.57,"low":6.22,"open":6.54,"volume":24576300}],"post":[{"timestamp":1240579800,"date":"2009-04-24","index":1742,"close":6.1,"high":6.26,"low":6.01,"open":6.22,"volume":30082500},{"timestamp":1240839000,"date":"2009-04-27","index":1743,"close":6.62,"high":6.69,"low":6.23,"open":6.28,"volume":29344700},{"timestamp":1240925400,"date":"2009-04-28","index":1744,"close":6.6,"high":6.8,"low":6.43,"open":6.54,"volume":16545900},{"timestamp":1241011800,"date":"2009-04-29","index":1745,"close":6.46,"high":6.57,"low":6.42,"open":6.5,"volume":17892700},{"timestamp":1241098200,"date":"2009-04-30","index":1746,"close":6.47,"high":6.71,"low":6.45,"open":6.47,"volume":12247200},{"timestamp":1241184600,"date":"2009-05-01","index":1747,"close":6.35,"high":6.49,"low":6.32,"open":6.46,"volume":7328300},{"timestamp":1241443800,"date":"2009-05-04","index":1748,"close":6.42,"high":6.55,"low":6.31,"open":6.36,"volume":7936600},{"timestamp":1241530200,"date":"2009-05-05","index":1749,"close":6.44,"high":6.5,"low":6.36,"open":6.42,"volume":7007700},{"timestamp":1241616600,"date":"2009-05-06","index":1750,"close":6.14,"high":6.5,"low":5.96,"open":6.45,"volume":16352000},{"timestamp":1241703000,"date":"2009-05-07","index":1751,"close":5.71,"high":6.19,"low":5.53,"open":6.08,"volume":25173400},{"timestamp":1241789400,"date":"2009-05-08","index":1752,"close":5.75,"high":5.8,"low":5.4,"open":5.72,"volume":24913000}]},{"date":"2009-01-26","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1231511400,"date":"2009-01-09","index":1670,"close":4.61,"high":4.77,"low":4.59,"open":4.77,"volume":5686100},{"timestamp":1231770600,"date":"2009-01-12","index":1671,"close":4.46,"high":4.65,"low":4.43,"open":4.6,"volume":6524700},{"timestamp":1231857000,"date":"2009-01-13","index":1672,"close":4.42,"high":4.53,"low":4.32,"open":4.43,"volume":7823200},{"timestamp":1231943400,"date":"2009-01-14","index":1673,"close":4.22,"high":4.42,"low":4.11,"open":4.36,"volume":9045400},{"timestamp":1232029800,"date":"2009-01-15","index":1674,"close":4.52,"high":4.62,"low":4.12,"open":4.18,"volume":7408100},{"timestamp":1232116200,"date":"2009-01-16","index":1675,"close":4.47,"high":4.56,"low":4.32,"open":4.56,"volume":6655600},{"timestamp":1232461800,"date":"2009-01-20","index":1676,"close":4.26,"high":4.49,"low":4.24,"open":4.43,"volume":5606300},{"timestamp":1232548200,"date":"2009-01-21","index":1677,"close":4.38,"high":4.41,"low":4.19,"open":4.33,"volume":8064000},{"timestamp":1232634600,"date":"2009-01-22","index":1678,"close":4.41,"high":4.47,"low":4.21,"open":4.26,"volume":7172900},{"timestamp":1232721000,"date":"2009-01-23","index":1679,"close":4.35,"high":4.43,"low":4.3,"open":4.33,"volume":9434600},{"timestamp":1232980200,"date":"2009-01-26","index":1680,"close":4.31,"high":4.46,"low":4.16,"open":4.34,"volume":15659700}],"post":[{"timestamp":1233066600,"date":"2009-01-27","index":1681,"close":4.97,"high":5.05,"low":4.7,"open":4.72,"volume":60159400},{"timestamp":1233153000,"date":"2009-01-28","index":1682,"close":5.17,"high":5.17,"low":4.99,"open":5,"volume":18397400},{"timestamp":1233239400,"date":"2009-01-29","index":1683,"close":5.27,"high":5.41,"low":5.04,"open":5.06,"volume":24274600},{"timestamp":1233325800,"date":"2009-01-30","index":1684,"close":5.16,"high":5.25,"low":5.05,"open":5.14,"volume":18736900},{"timestamp":1233585000,"date":"2009-02-02","index":1685,"close":5.28,"high":5.37,"low":5.08,"open":5.08,"volume":15437100},{"timestamp":1233671400,"date":"2009-02-03","index":1686,"close":5.25,"high":5.32,"low":5.14,"open":5.27,"volume":17175200},{"timestamp":1233757800,"date":"2009-02-04","index":1687,"close":5.26,"high":5.42,"low":5.17,"open":5.29,"volume":14547400},{"timestamp":1233844200,"date":"2009-02-05","index":1688,"close":5.35,"high":5.36,"low":5.09,"open":5.09,"volume":14248500},{"timestamp":1233930600,"date":"2009-02-06","index":1689,"close":5.29,"high":5.3,"low":5.1,"open":5.26,"volume":21145600},{"timestamp":1234189800,"date":"2009-02-09","index":1690,"close":5.28,"high":5.29,"low":5.13,"open":5.26,"volume":10991400},{"timestamp":1234276200,"date":"2009-02-10","index":1691,"close":5.17,"high":5.36,"low":5.15,"open":5.23,"volume":16384200}]},{"date":"2008-10-20","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":1604,"close":3.78,"high":3.83,"low":3.6,"open":3.71,"volume":28088200},{"timestamp":1223386200,"date":"2008-10-07","index":1605,"close":3.19,"high":3.84,"low":3.12,"open":3.83,"volume":12485900},{"timestamp":1223472600,"date":"2008-10-08","index":1606,"close":3.25,"high":3.39,"low":3.07,"open":3.13,"volume":13895000},{"timestamp":1223559000,"date":"2008-10-09","index":1607,"close":3.28,"high":3.44,"low":3.24,"open":3.25,"volume":12521600},{"timestamp":1223645400,"date":"2008-10-10","index":1608,"close":3.47,"high":3.55,"low":3.09,"open":3.19,"volume":9565500},{"timestamp":1223904600,"date":"2008-10-13","index":1609,"close":3.63,"high":3.74,"low":3.56,"open":3.61,"volume":8341900},{"timestamp":1223991000,"date":"2008-10-14","index":1610,"close":3.43,"high":3.76,"low":3.38,"open":3.75,"volume":9631300},{"timestamp":1224077400,"date":"2008-10-15","index":1611,"close":3.22,"high":3.45,"low":3.22,"open":3.41,"volume":5328400},{"timestamp":1224163800,"date":"2008-10-16","index":1612,"close":3.35,"high":3.37,"low":3.1,"open":3.27,"volume":9604700},{"timestamp":1224250200,"date":"2008-10-17","index":1613,"close":3.33,"high":3.48,"low":3.21,"open":3.24,"volume":6604500},{"timestamp":1224509400,"date":"2008-10-20","index":1614,"close":3.4,"high":3.53,"low":3.21,"open":3.43,"volume":9104900}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":1615,"close":2.98,"high":3.36,"low":2.96,"open":3.36,"volume":14900900},{"timestamp":1224682200,"date":"2008-10-22","index":1616,"close":2.96,"high":3.04,"low":2.86,"open":2.97,"volume":12454400},{"timestamp":1224768600,"date":"2008-10-23","index":1617,"close":2.97,"high":3.02,"low":2.87,"open":2.89,"volume":11550700},{"timestamp":1224855000,"date":"2008-10-24","index":1618,"close":2.71,"high":2.89,"low":2.69,"open":2.86,"volume":12054700},{"timestamp":1225114200,"date":"2008-10-27","index":1619,"close":2.56,"high":2.82,"low":2.56,"open":2.71,"volume":10336200},{"timestamp":1225200600,"date":"2008-10-28","index":1620,"close":2.94,"high":2.94,"low":2.58,"open":2.62,"volume":14797300},{"timestamp":1225287000,"date":"2008-10-29","index":1621,"close":3.11,"high":3.29,"low":2.86,"open":2.91,"volume":10268300},{"timestamp":1225373400,"date":"2008-10-30","index":1622,"close":3.25,"high":3.33,"low":3.13,"open":3.28,"volume":8499400},{"timestamp":1225459800,"date":"2008-10-31","index":1623,"close":3.54,"high":3.64,"low":3.2,"open":3.26,"volume":10673600},{"timestamp":1225722600,"date":"2008-11-03","index":1624,"close":3.34,"high":3.54,"low":3.3,"open":3.5,"volume":9460500},{"timestamp":1225809000,"date":"2008-11-04","index":1625,"close":3.43,"high":3.48,"low":3.29,"open":3.39,"volume":5430600}]},{"date":"2008-07-25","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1215783000,"date":"2008-07-11","index":1544,"close":3.89,"high":3.98,"low":3.77,"open":3.93,"volume":8615600},{"timestamp":1216042200,"date":"2008-07-14","index":1545,"close":3.97,"high":4.05,"low":3.84,"open":3.9,"volume":17445400},{"timestamp":1216128600,"date":"2008-07-15","index":1546,"close":3.96,"high":4.03,"low":3.87,"open":3.94,"volume":12454400},{"timestamp":1216215000,"date":"2008-07-16","index":1547,"close":4.02,"high":4.04,"low":3.92,"open":3.92,"volume":9185400},{"timestamp":1216301400,"date":"2008-07-17","index":1548,"close":3.97,"high":4.03,"low":3.84,"open":4,"volume":9594900},{"timestamp":1216387800,"date":"2008-07-18","index":1549,"close":3.87,"high":3.99,"low":3.85,"open":3.97,"volume":9723000},{"timestamp":1216647000,"date":"2008-07-21","index":1550,"close":3.91,"high":3.92,"low":3.83,"open":3.86,"volume":8987300},{"timestamp":1216733400,"date":"2008-07-22","index":1551,"close":3.89,"high":3.96,"low":3.86,"open":3.91,"volume":16783200},{"timestamp":1216819800,"date":"2008-07-23","index":1552,"close":4,"high":4.03,"low":3.88,"open":3.88,"volume":10553900},{"timestamp":1216906200,"date":"2008-07-24","index":1553,"close":3.82,"high":3.96,"low":3.81,"open":3.95,"volume":12923400},{"timestamp":1216992600,"date":"2008-07-25","index":1554,"close":3.98,"high":4.12,"low":3.83,"open":4.06,"volume":27176100}],"post":[{"timestamp":1217251800,"date":"2008-07-28","index":1555,"close":4.09,"high":4.14,"low":3.97,"open":4,"volume":13051500},{"timestamp":1217338200,"date":"2008-07-29","index":1556,"close":4.43,"high":4.45,"low":4.11,"open":4.13,"volume":19681200},{"timestamp":1217424600,"date":"2008-07-30","index":1557,"close":4.36,"high":4.48,"low":4.3,"open":4.42,"volume":9216900},{"timestamp":1217511000,"date":"2008-07-31","index":1558,"close":4.41,"high":4.47,"low":4.33,"open":4.34,"volume":14311500},{"timestamp":1217597400,"date":"2008-08-01","index":1559,"close":4.17,"high":4.39,"low":4.12,"open":4.36,"volume":17635800},{"timestamp":1217856600,"date":"2008-08-04","index":1560,"close":4.26,"high":4.3,"low":4.23,"open":4.24,"volume":11844000},{"timestamp":1217943000,"date":"2008-08-05","index":1561,"close":4.27,"high":4.33,"low":4.21,"open":4.33,"volume":8262800},{"timestamp":1218029400,"date":"2008-08-06","index":1562,"close":4.29,"high":4.32,"low":4.24,"open":4.25,"volume":7778400},{"timestamp":1218115800,"date":"2008-08-07","index":1563,"close":4.35,"high":4.41,"low":4.24,"open":4.24,"volume":10118500},{"timestamp":1218202200,"date":"2008-08-08","index":1564,"close":4.44,"high":4.52,"low":4.36,"open":4.36,"volume":9188200},{"timestamp":1218461400,"date":"2008-08-11","index":1565,"close":4.6,"high":4.63,"low":4.39,"open":4.41,"volume":14011200}]},{"date":"2008-04-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1207575000,"date":"2008-04-07","index":1477,"close":5.13,"high":5.23,"low":5.03,"open":5.23,"volume":5357800},{"timestamp":1207661400,"date":"2008-04-08","index":1478,"close":5.27,"high":5.29,"low":5.06,"open":5.22,"volume":6457500},{"timestamp":1207747800,"date":"2008-04-09","index":1479,"close":5.2,"high":5.3,"low":5.15,"open":5.3,"volume":7982800},{"timestamp":1207834200,"date":"2008-04-10","index":1480,"close":5.22,"high":5.29,"low":5.12,"open":5.15,"volume":5525800},{"timestamp":1207920600,"date":"2008-04-11","index":1481,"close":5.07,"high":5.22,"low":5.02,"open":5.18,"volume":7887600},{"timestamp":1208179800,"date":"2008-04-14","index":1482,"close":5.11,"high":5.2,"low":5.06,"open":5.14,"volume":6811000},{"timestamp":1208266200,"date":"2008-04-15","index":1483,"close":5.21,"high":5.21,"low":5.08,"open":5.14,"volume":5721100},{"timestamp":1208352600,"date":"2008-04-16","index":1484,"close":5.57,"high":5.59,"low":5.22,"open":5.26,"volume":15433600},{"timestamp":1208439000,"date":"2008-04-17","index":1485,"close":5.81,"high":5.84,"low":5.49,"open":5.56,"volume":23908500},{"timestamp":1208525400,"date":"2008-04-18","index":1486,"close":5.51,"high":5.84,"low":5.47,"open":5.82,"volume":14841400},{"timestamp":1208784600,"date":"2008-04-21","index":1487,"close":5.62,"high":5.8,"low":5.51,"open":5.51,"volume":22172500}],"post":[{"timestamp":1208871000,"date":"2008-04-22","index":1488,"close":4.29,"high":4.82,"low":4.21,"open":4.82,"volume":73231900},{"timestamp":1208957400,"date":"2008-04-23","index":1489,"close":4.47,"high":4.5,"low":4.24,"open":4.3,"volume":20147400},{"timestamp":1209043800,"date":"2008-04-24","index":1490,"close":4.72,"high":4.75,"low":4.43,"open":4.44,"volume":13801200},{"timestamp":1209130200,"date":"2008-04-25","index":1491,"close":4.85,"high":4.86,"low":4.71,"open":4.74,"volume":10159100},{"timestamp":1209389400,"date":"2008-04-28","index":1492,"close":4.72,"high":4.79,"low":4.66,"open":4.74,"volume":10395700},{"timestamp":1209475800,"date":"2008-04-29","index":1493,"close":4.6,"high":4.71,"low":4.55,"open":4.66,"volume":7233100},{"timestamp":1209562200,"date":"2008-04-30","index":1494,"close":4.57,"high":4.63,"low":4.46,"open":4.57,"volume":10906000},{"timestamp":1209648600,"date":"2008-05-01","index":1495,"close":4.43,"high":4.57,"low":4.33,"open":4.52,"volume":17323600},{"timestamp":1209735000,"date":"2008-05-02","index":1496,"close":4.44,"high":4.49,"low":4.37,"open":4.44,"volume":7703500},{"timestamp":1209994200,"date":"2008-05-05","index":1497,"close":4.43,"high":4.53,"low":4.37,"open":4.46,"volume":8323000},{"timestamp":1210080600,"date":"2008-05-06","index":1498,"close":4.42,"high":4.43,"low":4.35,"open":4.41,"volume":4996600}]},{"date":"2008-01-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1199802600,"date":"2008-01-08","index":1416,"close":3.33,"high":3.55,"low":3.25,"open":3.54,"volume":14490000},{"timestamp":1199889000,"date":"2008-01-09","index":1417,"close":3.29,"high":3.36,"low":3.1,"open":3.32,"volume":15200500},{"timestamp":1199975400,"date":"2008-01-10","index":1418,"close":3.53,"high":3.57,"low":3.18,"open":3.23,"volume":13379100},{"timestamp":1200061800,"date":"2008-01-11","index":1419,"close":3.34,"high":3.52,"low":3.34,"open":3.5,"volume":8981700},{"timestamp":1200321000,"date":"2008-01-14","index":1420,"close":3.25,"high":3.49,"low":3.25,"open":3.41,"volume":16165800},{"timestamp":1200407400,"date":"2008-01-15","index":1421,"close":3.15,"high":3.31,"low":2.96,"open":3.23,"volume":37895200},{"timestamp":1200493800,"date":"2008-01-16","index":1422,"close":3.15,"high":3.22,"low":3,"open":3.08,"volume":17956400},{"timestamp":1200580200,"date":"2008-01-17","index":1423,"close":3.11,"high":3.23,"low":3.09,"open":3.13,"volume":11844000},{"timestamp":1200666600,"date":"2008-01-18","index":1424,"close":3.12,"high":3.24,"low":3.08,"open":3.12,"volume":12496400},{"timestamp":1201012200,"date":"2008-01-22","index":1425,"close":3.18,"high":3.25,"low":2.91,"open":3.03,"volume":14127400},{"timestamp":1201098600,"date":"2008-01-23","index":1426,"close":3.39,"high":3.4,"low":3,"open":3.15,"volume":29370600}],"post":[{"timestamp":1201185000,"date":"2008-01-24","index":1427,"close":3.13,"high":3.39,"low":3.07,"open":3.38,"volume":38927000},{"timestamp":1201271400,"date":"2008-01-25","index":1428,"close":3.11,"high":3.24,"low":3.02,"open":3.18,"volume":19865300},{"timestamp":1201530600,"date":"2008-01-28","index":1429,"close":3.28,"high":3.29,"low":3.08,"open":3.16,"volume":11650100},{"timestamp":1201617000,"date":"2008-01-29","index":1430,"close":3.31,"high":3.32,"low":3.24,"open":3.3,"volume":7082600},{"timestamp":1201703400,"date":"2008-01-30","index":1431,"close":3.28,"high":3.36,"low":3.22,"open":3.34,"volume":9307200},{"timestamp":1201789800,"date":"2008-01-31","index":1432,"close":3.59,"high":3.62,"low":3.16,"open":3.22,"volume":23223900},{"timestamp":1201876200,"date":"2008-02-01","index":1433,"close":3.63,"high":3.66,"low":3.51,"open":3.54,"volume":12623100},{"timestamp":1202135400,"date":"2008-02-04","index":1434,"close":3.7,"high":3.74,"low":3.61,"open":3.63,"volume":11883900},{"timestamp":1202221800,"date":"2008-02-05","index":1435,"close":3.61,"high":3.68,"low":3.54,"open":3.64,"volume":8945300},{"timestamp":1202308200,"date":"2008-02-06","index":1436,"close":3.72,"high":3.84,"low":3.63,"open":3.69,"volume":15107400},{"timestamp":1202394600,"date":"2008-02-07","index":1437,"close":3.84,"high":3.84,"low":3.66,"open":3.66,"volume":16767100}]},{"date":"2007-10-22","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1191850200,"date":"2007-10-08","index":1353,"close":3.18,"high":3.19,"low":3.09,"open":3.11,"volume":3205300},{"timestamp":1191936600,"date":"2007-10-09","index":1354,"close":3.26,"high":3.29,"low":3.17,"open":3.18,"volume":8563100},{"timestamp":1192023000,"date":"2007-10-10","index":1355,"close":3.35,"high":3.38,"low":3.22,"open":3.24,"volume":10534300},{"timestamp":1192109400,"date":"2007-10-11","index":1356,"close":3.27,"high":3.43,"low":3.23,"open":3.34,"volume":10007900},{"timestamp":1192195800,"date":"2007-10-12","index":1357,"close":3.29,"high":3.33,"low":3.26,"open":3.26,"volume":4230800},{"timestamp":1192455000,"date":"2007-10-15","index":1358,"close":3.42,"high":3.5,"low":3.37,"open":3.41,"volume":11533200},{"timestamp":1192541400,"date":"2007-10-16","index":1359,"close":3.42,"high":3.46,"low":3.38,"open":3.46,"volume":6300000},{"timestamp":1192627800,"date":"2007-10-17","index":1360,"close":3.47,"high":3.47,"low":3.38,"open":3.4,"volume":4249700},{"timestamp":1192714200,"date":"2007-10-18","index":1361,"close":3.43,"high":3.47,"low":3.38,"open":3.42,"volume":7929600},{"timestamp":1192800600,"date":"2007-10-19","index":1362,"close":3.32,"high":3.47,"low":3.23,"open":3.47,"volume":11195100},{"timestamp":1193059800,"date":"2007-10-22","index":1363,"close":3.29,"high":3.32,"low":3.16,"open":3.25,"volume":21315000}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":1364,"close":3.71,"high":3.74,"low":3.5,"open":3.68,"volume":38485300},{"timestamp":1193232600,"date":"2007-10-24","index":1365,"close":3.61,"high":3.63,"low":3.47,"open":3.61,"volume":13043100},{"timestamp":1193319000,"date":"2007-10-25","index":1366,"close":3.62,"high":3.69,"low":3.58,"open":3.59,"volume":9669100},{"timestamp":1193405400,"date":"2007-10-26","index":1367,"close":3.6,"high":3.67,"low":3.52,"open":3.65,"volume":10921400},{"timestamp":1193664600,"date":"2007-10-29","index":1368,"close":3.77,"high":3.78,"low":3.64,"open":3.68,"volume":7771400},{"timestamp":1193751000,"date":"2007-10-30","index":1369,"close":3.78,"high":3.8,"low":3.68,"open":3.73,"volume":12056800},{"timestamp":1193837400,"date":"2007-10-31","index":1370,"close":3.78,"high":3.79,"low":3.68,"open":3.78,"volume":10792600},{"timestamp":1193923800,"date":"2007-11-01","index":1371,"close":3.76,"high":3.81,"low":3.64,"open":3.78,"volume":10406200},{"timestamp":1194010200,"date":"2007-11-02","index":1372,"close":3.75,"high":3.77,"low":3.71,"open":3.72,"volume":8920100},{"timestamp":1194273000,"date":"2007-11-05","index":1373,"close":3.79,"high":3.86,"low":3.72,"open":3.72,"volume":7676900},{"timestamp":1194359400,"date":"2007-11-06","index":1374,"close":3.89,"high":3.9,"low":3.76,"open":3.78,"volume":7774200}]},{"date":"2007-07-23","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1183987800,"date":"2007-07-09","index":1289,"close":2.92,"high":2.96,"low":2.9,"open":2.93,"volume":8169000},{"timestamp":1184074200,"date":"2007-07-10","index":1290,"close":2.87,"high":2.98,"low":2.86,"open":2.92,"volume":8853600},{"timestamp":1184160600,"date":"2007-07-11","index":1291,"close":2.86,"high":2.89,"low":2.84,"open":2.89,"volume":5497100},{"timestamp":1184247000,"date":"2007-07-12","index":1292,"close":2.87,"high":2.91,"low":2.84,"open":2.86,"volume":5622400},{"timestamp":1184333400,"date":"2007-07-13","index":1293,"close":2.88,"high":2.92,"low":2.86,"open":2.86,"volume":4643800},{"timestamp":1184592600,"date":"2007-07-16","index":1294,"close":2.87,"high":2.9,"low":2.86,"open":2.89,"volume":5152700},{"timestamp":1184679000,"date":"2007-07-17","index":1295,"close":2.89,"high":2.9,"low":2.86,"open":2.86,"volume":4524800},{"timestamp":1184765400,"date":"2007-07-18","index":1296,"close":2.87,"high":2.89,"low":2.82,"open":2.89,"volume":6498100},{"timestamp":1184851800,"date":"2007-07-19","index":1297,"close":2.85,"high":2.89,"low":2.82,"open":2.86,"volume":5192600},{"timestamp":1184938200,"date":"2007-07-20","index":1298,"close":2.8,"high":2.85,"low":2.8,"open":2.85,"volume":9616600},{"timestamp":1185197400,"date":"2007-07-23","index":1299,"close":2.47,"high":2.58,"low":2.45,"open":2.58,"volume":53727800}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":1300,"close":2.3,"high":2.39,"low":2.23,"open":2.37,"volume":54085500},{"timestamp":1185370200,"date":"2007-07-25","index":1301,"close":2.39,"high":2.4,"low":2.28,"open":2.38,"volume":37554300},{"timestamp":1185456600,"date":"2007-07-26","index":1302,"close":2.55,"high":2.56,"low":2.32,"open":2.38,"volume":33457200},{"timestamp":1185543000,"date":"2007-07-27","index":1303,"close":2.44,"high":2.56,"low":2.41,"open":2.55,"volume":20304900},{"timestamp":1185802200,"date":"2007-07-30","index":1304,"close":2.48,"high":2.54,"low":2.43,"open":2.44,"volume":13633200},{"timestamp":1185888600,"date":"2007-07-31","index":1305,"close":2.46,"high":2.53,"low":2.44,"open":2.53,"volume":9654400},{"timestamp":1185975000,"date":"2007-08-01","index":1306,"close":2.45,"high":2.5,"low":2.4,"open":2.46,"volume":14216300},{"timestamp":1186061400,"date":"2007-08-02","index":1307,"close":2.44,"high":2.48,"low":2.42,"open":2.45,"volume":9258900},{"timestamp":1186147800,"date":"2007-08-03","index":1308,"close":2.37,"high":2.47,"low":2.36,"open":2.46,"volume":8661800},{"timestamp":1186407000,"date":"2007-08-06","index":1309,"close":2.42,"high":2.46,"low":2.36,"open":2.46,"volume":11218200},{"timestamp":1186493400,"date":"2007-08-07","index":1310,"close":2.48,"high":2.5,"low":2.42,"open":2.49,"volume":10384500}]},{"date":"2007-04-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1175607000,"date":"2007-04-03","index":1223,"close":3.4,"high":3.45,"low":3.36,"open":3.37,"volume":8878100},{"timestamp":1175693400,"date":"2007-04-04","index":1224,"close":3.5,"high":3.52,"low":3.34,"open":3.41,"volume":14124600},{"timestamp":1175779800,"date":"2007-04-05","index":1225,"close":3.46,"high":3.5,"low":3.44,"open":3.49,"volume":5451600},{"timestamp":1176125400,"date":"2007-04-09","index":1226,"close":3.48,"high":3.51,"low":3.46,"open":3.46,"volume":4174800},{"timestamp":1176211800,"date":"2007-04-10","index":1227,"close":3.55,"high":3.57,"low":3.5,"open":3.5,"volume":8075200},{"timestamp":1176298200,"date":"2007-04-11","index":1228,"close":3.51,"high":3.54,"low":3.48,"open":3.53,"volume":6979000},{"timestamp":1176384600,"date":"2007-04-12","index":1229,"close":3.51,"high":3.56,"low":3.45,"open":3.49,"volume":5466300},{"timestamp":1176471000,"date":"2007-04-13","index":1230,"close":3.51,"high":3.52,"low":3.49,"open":3.51,"volume":3591000},{"timestamp":1176730200,"date":"2007-04-16","index":1231,"close":3.5,"high":3.54,"low":3.49,"open":3.53,"volume":4580100},{"timestamp":1176816600,"date":"2007-04-17","index":1232,"close":3.42,"high":3.51,"low":3.41,"open":3.51,"volume":12124700},{"timestamp":1176903000,"date":"2007-04-18","index":1233,"close":3.1,"high":3.18,"low":2.98,"open":3.03,"volume":54943000}],"post":[{"timestamp":1176989400,"date":"2007-04-19","index":1234,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":28145600},{"timestamp":1177075800,"date":"2007-04-20","index":1235,"close":3.16,"high":3.16,"low":3.11,"open":3.14,"volume":12862500},{"timestamp":1177335000,"date":"2007-04-23","index":1236,"close":3.1,"high":3.15,"low":3.09,"open":3.15,"volume":13811700},{"timestamp":1177421400,"date":"2007-04-24","index":1237,"close":3.09,"high":3.12,"low":3.05,"open":3.11,"volume":8918000},{"timestamp":1177507800,"date":"2007-04-25","index":1238,"close":3.08,"high":3.16,"low":3.05,"open":3.1,"volume":8402800},{"timestamp":1177594200,"date":"2007-04-26","index":1239,"close":3.16,"high":3.18,"low":3.07,"open":3.07,"volume":9762200},{"timestamp":1177680600,"date":"2007-04-27","index":1240,"close":3.17,"high":3.18,"low":3.13,"open":3.17,"volume":5637800},{"timestamp":1177939800,"date":"2007-04-30","index":1241,"close":3.17,"high":3.18,"low":3.14,"open":3.17,"volume":9247700},{"timestamp":1178026200,"date":"2007-05-01","index":1242,"close":3.16,"high":3.18,"low":3.12,"open":3.16,"volume":9521400},{"timestamp":1178112600,"date":"2007-05-02","index":1243,"close":3.16,"high":3.28,"low":3.13,"open":3.13,"volume":18639600},{"timestamp":1178199000,"date":"2007-05-03","index":1244,"close":3.18,"high":3.25,"low":3.14,"open":3.15,"volume":13815900}]},{"date":"2007-01-24","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":1165,"close":3.43,"high":3.44,"low":3.36,"open":3.43,"volume":10611300},{"timestamp":1168439400,"date":"2007-01-10","index":1166,"close":3.44,"high":3.46,"low":3.41,"open":3.42,"volume":11448500},{"timestamp":1168525800,"date":"2007-01-11","index":1167,"close":3.46,"high":3.51,"low":3.41,"open":3.42,"volume":9130100},{"timestamp":1168612200,"date":"2007-01-12","index":1168,"close":3.24,"high":3.41,"low":3.24,"open":3.41,"volume":22171100},{"timestamp":1168957800,"date":"2007-01-16","index":1169,"close":3.25,"high":3.49,"low":3.24,"open":3.46,"volume":30134300},{"timestamp":1169044200,"date":"2007-01-17","index":1170,"close":3.26,"high":3.29,"low":3.23,"open":3.26,"volume":15204000},{"timestamp":1169130600,"date":"2007-01-18","index":1171,"close":3.18,"high":3.28,"low":3.17,"open":3.25,"volume":11298700},{"timestamp":1169217000,"date":"2007-01-19","index":1172,"close":3.22,"high":3.26,"low":3.17,"open":3.17,"volume":12152000},{"timestamp":1169476200,"date":"2007-01-22","index":1173,"close":3.13,"high":3.28,"low":3.11,"open":3.26,"volume":18595500},{"timestamp":1169562600,"date":"2007-01-23","index":1174,"close":3.11,"high":3.19,"low":3.1,"open":3.11,"volume":20239100},{"timestamp":1169649000,"date":"2007-01-24","index":1175,"close":3.25,"high":3.29,"low":3.04,"open":3.13,"volume":44220400}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":1176,"close":3.32,"high":3.46,"low":3.25,"open":3.42,"volume":64389500},{"timestamp":1169821800,"date":"2007-01-26","index":1177,"close":3.31,"high":3.37,"low":3.25,"open":3.37,"volume":13869800},{"timestamp":1170081000,"date":"2007-01-29","index":1178,"close":3.22,"high":3.25,"low":3.15,"open":3.18,"volume":21761600},{"timestamp":1170167400,"date":"2007-01-30","index":1179,"close":3.28,"high":3.28,"low":3.22,"open":3.23,"volume":8789200},{"timestamp":1170253800,"date":"2007-01-31","index":1180,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":10256400},{"timestamp":1170340200,"date":"2007-02-01","index":1181,"close":3.25,"high":3.3,"low":3.24,"open":3.27,"volume":7888300},{"timestamp":1170426600,"date":"2007-02-02","index":1182,"close":3.26,"high":3.3,"low":3.24,"open":3.25,"volume":9864400},{"timestamp":1170685800,"date":"2007-02-05","index":1183,"close":3.23,"high":3.29,"low":3.22,"open":3.29,"volume":5572700},{"timestamp":1170772200,"date":"2007-02-06","index":1184,"close":3.19,"high":3.24,"low":3.17,"open":3.21,"volume":15805300},{"timestamp":1170858600,"date":"2007-02-07","index":1185,"close":3.27,"high":3.29,"low":3.18,"open":3.18,"volume":11223800},{"timestamp":1170945000,"date":"2007-02-08","index":1186,"close":3.39,"high":3.4,"low":3.3,"open":3.35,"volume":19541900}]},{"date":"2006-10-23","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1160400600,"date":"2006-10-09","index":1103,"close":3.43,"high":3.46,"low":3.41,"open":3.46,"volume":2941400},{"timestamp":1160487000,"date":"2006-10-10","index":1104,"close":3.37,"high":3.44,"low":3.35,"open":3.44,"volume":3579100},{"timestamp":1160573400,"date":"2006-10-11","index":1105,"close":3.34,"high":3.4,"low":3.29,"open":3.35,"volume":9109800},{"timestamp":1160659800,"date":"2006-10-12","index":1106,"close":3.34,"high":3.37,"low":3.32,"open":3.33,"volume":5347300},{"timestamp":1160746200,"date":"2006-10-13","index":1107,"close":3.31,"high":3.37,"low":3.31,"open":3.36,"volume":4435200},{"timestamp":1161005400,"date":"2006-10-16","index":1108,"close":3.32,"high":3.34,"low":3.32,"open":3.33,"volume":7366100},{"timestamp":1161091800,"date":"2006-10-17","index":1109,"close":3.25,"high":3.32,"low":3.22,"open":3.31,"volume":8232700},{"timestamp":1161178200,"date":"2006-10-18","index":1110,"close":3.2,"high":3.28,"low":3.18,"open":3.26,"volume":5683300},{"timestamp":1161264600,"date":"2006-10-19","index":1111,"close":3.16,"high":3.22,"low":3.16,"open":3.18,"volume":7921900},{"timestamp":1161351000,"date":"2006-10-20","index":1112,"close":3.18,"high":3.19,"low":3.14,"open":3.16,"volume":10821300},{"timestamp":1161610200,"date":"2006-10-23","index":1113,"close":3.3,"high":3.66,"low":3.15,"open":3.18,"volume":30411500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":1114,"close":3.91,"high":4.01,"low":3.81,"open":3.9,"volume":83430200},{"timestamp":1161783000,"date":"2006-10-25","index":1115,"close":3.96,"high":3.99,"low":3.89,"open":3.95,"volume":19505500},{"timestamp":1161869400,"date":"2006-10-26","index":1116,"close":3.96,"high":3.98,"low":3.87,"open":3.96,"volume":11428200},{"timestamp":1161955800,"date":"2006-10-27","index":1117,"close":3.94,"high":4,"low":3.91,"open":3.95,"volume":13521900},{"timestamp":1162218600,"date":"2006-10-30","index":1118,"close":3.99,"high":3.99,"low":3.92,"open":3.95,"volume":5996900},{"timestamp":1162305000,"date":"2006-10-31","index":1119,"close":3.95,"high":4.06,"low":3.92,"open":4,"volume":11556300},{"timestamp":1162391400,"date":"2006-11-01","index":1120,"close":3.94,"high":4.03,"low":3.92,"open":3.96,"volume":9830100},{"timestamp":1162477800,"date":"2006-11-02","index":1121,"close":3.81,"high":3.91,"low":3.79,"open":3.89,"volume":11160800},{"timestamp":1162564200,"date":"2006-11-03","index":1122,"close":3.81,"high":3.92,"low":3.74,"open":3.82,"volume":8771000},{"timestamp":1162823400,"date":"2006-11-06","index":1123,"close":3.89,"high":3.9,"low":3.82,"open":3.83,"volume":6659100},{"timestamp":1162909800,"date":"2006-11-07","index":1124,"close":3.95,"high":3.98,"low":3.84,"open":3.85,"volume":8931300}]},{"date":"2006-07-24","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1152538200,"date":"2006-07-10","index":1039,"close":3.78,"high":3.83,"low":3.74,"open":3.82,"volume":3127600},{"timestamp":1152624600,"date":"2006-07-11","index":1040,"close":3.62,"high":3.78,"low":3.55,"open":3.75,"volume":19475400},{"timestamp":1152711000,"date":"2006-07-12","index":1041,"close":3.51,"high":3.63,"low":3.5,"open":3.62,"volume":6599600},{"timestamp":1152797400,"date":"2006-07-13","index":1042,"close":3.56,"high":3.62,"low":3.47,"open":3.48,"volume":9004800},{"timestamp":1152883800,"date":"2006-07-14","index":1043,"close":3.46,"high":3.56,"low":3.41,"open":3.54,"volume":8575000},{"timestamp":1153143000,"date":"2006-07-17","index":1044,"close":3.4,"high":3.51,"low":3.35,"open":3.43,"volume":6465200},{"timestamp":1153229400,"date":"2006-07-18","index":1045,"close":3.34,"high":3.41,"low":3.26,"open":3.4,"volume":16231600},{"timestamp":1153315800,"date":"2006-07-19","index":1046,"close":3.38,"high":3.39,"low":3.27,"open":3.33,"volume":10269000},{"timestamp":1153402200,"date":"2006-07-20","index":1047,"close":3.34,"high":3.44,"low":3.33,"open":3.39,"volume":7718900},{"timestamp":1153488600,"date":"2006-07-21","index":1048,"close":3.29,"high":3.34,"low":3.28,"open":3.32,"volume":8186500},{"timestamp":1153747800,"date":"2006-07-24","index":1049,"close":3.39,"high":3.41,"low":3.2,"open":3.3,"volume":24825500}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":1050,"close":2.68,"high":2.76,"low":2.66,"open":2.71,"volume":106622600},{"timestamp":1153920600,"date":"2006-07-26","index":1051,"close":2.72,"high":2.74,"low":2.7,"open":2.74,"volume":23378600},{"timestamp":1154007000,"date":"2006-07-27","index":1052,"close":2.89,"high":3.06,"low":2.75,"open":2.76,"volume":22501500},{"timestamp":1154093400,"date":"2006-07-28","index":1053,"close":2.98,"high":3.03,"low":2.88,"open":2.89,"volume":10544100},{"timestamp":1154352600,"date":"2006-07-31","index":1054,"close":2.96,"high":2.99,"low":2.93,"open":2.99,"volume":8388100},{"timestamp":1154439000,"date":"2006-08-01","index":1055,"close":2.93,"high":3.01,"low":2.9,"open":2.96,"volume":13189400},{"timestamp":1154525400,"date":"2006-08-02","index":1056,"close":2.98,"high":3.05,"low":2.96,"open":2.97,"volume":11226600},{"timestamp":1154611800,"date":"2006-08-03","index":1057,"close":2.91,"high":2.96,"low":2.87,"open":2.96,"volume":13385400},{"timestamp":1154698200,"date":"2006-08-04","index":1058,"close":2.99,"high":3.11,"low":2.94,"open":2.94,"volume":17391500},{"timestamp":1154957400,"date":"2006-08-07","index":1059,"close":2.95,"high":3.01,"low":2.92,"open":3,"volume":6384000},{"timestamp":1155043800,"date":"2006-08-08","index":1060,"close":2.9,"high":2.97,"low":2.89,"open":2.97,"volume":6967800}]},{"date":"2006-04-24","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1144416600,"date":"2006-04-07","index":976,"close":3.99,"high":4.16,"low":3.95,"open":4.04,"volume":4972800},{"timestamp":1144675800,"date":"2006-04-10","index":977,"close":4.04,"high":4.09,"low":3.97,"open":3.99,"volume":5165300},{"timestamp":1144762200,"date":"2006-04-11","index":978,"close":4.07,"high":4.09,"low":3.98,"open":4.06,"volume":8251600},{"timestamp":1144848600,"date":"2006-04-12","index":979,"close":4.1,"high":4.16,"low":4.05,"open":4.1,"volume":6859300},{"timestamp":1144935000,"date":"2006-04-13","index":980,"close":4.17,"high":4.18,"low":4.08,"open":4.08,"volume":5076400},{"timestamp":1145280600,"date":"2006-04-17","index":981,"close":4.17,"high":4.17,"low":4.11,"open":4.14,"volume":5381600},{"timestamp":1145367000,"date":"2006-04-18","index":982,"close":4.26,"high":4.27,"low":4.13,"open":4.18,"volume":8466500},{"timestamp":1145453400,"date":"2006-04-19","index":983,"close":4.44,"high":4.54,"low":4.19,"open":4.25,"volume":19187000},{"timestamp":1145539800,"date":"2006-04-20","index":984,"close":4.44,"high":4.47,"low":4.29,"open":4.44,"volume":8883000},{"timestamp":1145626200,"date":"2006-04-21","index":985,"close":4.4,"high":4.47,"low":4.34,"open":4.43,"volume":9218300},{"timestamp":1145885400,"date":"2006-04-24","index":986,"close":4.46,"high":4.53,"low":4.3,"open":4.41,"volume":31042200}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":987,"close":4.53,"high":4.73,"low":4.46,"open":4.72,"volume":27640900},{"timestamp":1146058200,"date":"2006-04-26","index":988,"close":4.5,"high":4.57,"low":4.42,"open":4.52,"volume":14474600},{"timestamp":1146144600,"date":"2006-04-27","index":989,"close":4.47,"high":4.61,"low":4.44,"open":4.54,"volume":6516300},{"timestamp":1146231000,"date":"2006-04-28","index":990,"close":4.23,"high":4.4,"low":4.23,"open":4.28,"volume":15372000},{"timestamp":1146490200,"date":"2006-05-01","index":991,"close":4.23,"high":4.3,"low":4.22,"open":4.27,"volume":10093300},{"timestamp":1146576600,"date":"2006-05-02","index":992,"close":4.31,"high":4.34,"low":4.22,"open":4.23,"volume":9424100},{"timestamp":1146663000,"date":"2006-05-03","index":993,"close":4.24,"high":4.32,"low":4.23,"open":4.32,"volume":8360800},{"timestamp":1146749400,"date":"2006-05-04","index":994,"close":4.28,"high":4.29,"low":4.22,"open":4.23,"volume":3287900},{"timestamp":1146835800,"date":"2006-05-05","index":995,"close":4.33,"high":4.35,"low":4.27,"open":4.28,"volume":4868500},{"timestamp":1147095000,"date":"2006-05-08","index":996,"close":4.29,"high":4.35,"low":4.27,"open":4.33,"volume":4587100},{"timestamp":1147181400,"date":"2006-05-09","index":997,"close":4.39,"high":4.6,"low":4.37,"open":4.46,"volume":15789200}]},{"date":"2006-01-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1136817000,"date":"2006-01-09","index":914,"close":3.57,"high":3.61,"low":3.5,"open":3.57,"volume":8081500},{"timestamp":1136903400,"date":"2006-01-10","index":915,"close":3.63,"high":3.64,"low":3.55,"open":3.56,"volume":7893900},{"timestamp":1136989800,"date":"2006-01-11","index":916,"close":3.55,"high":3.69,"low":3.54,"open":3.62,"volume":8747900},{"timestamp":1137076200,"date":"2006-01-12","index":917,"close":3.67,"high":3.69,"low":3.51,"open":3.54,"volume":11428900},{"timestamp":1137162600,"date":"2006-01-13","index":918,"close":3.65,"high":3.7,"low":3.63,"open":3.66,"volume":6004600},{"timestamp":1137508200,"date":"2006-01-17","index":919,"close":3.68,"high":3.7,"low":3.56,"open":3.62,"volume":7396200},{"timestamp":1137594600,"date":"2006-01-18","index":920,"close":3.55,"high":3.66,"low":3.53,"open":3.64,"volume":5744900},{"timestamp":1137681000,"date":"2006-01-19","index":921,"close":3.63,"high":3.68,"low":3.54,"open":3.55,"volume":8390200},{"timestamp":1137767400,"date":"2006-01-20","index":922,"close":3.35,"high":3.63,"low":3.35,"open":3.55,"volume":13645100},{"timestamp":1138026600,"date":"2006-01-23","index":923,"close":3.33,"high":3.43,"low":3.3,"open":3.37,"volume":9058000},{"timestamp":1138113000,"date":"2006-01-24","index":924,"close":3.53,"high":3.54,"low":3.35,"open":3.35,"volume":37796500}],"post":[{"timestamp":1138199400,"date":"2006-01-25","index":925,"close":4.08,"high":4.27,"low":4,"open":4.08,"volume":72373000},{"timestamp":1138285800,"date":"2006-01-26","index":926,"close":4.14,"high":4.15,"low":4.07,"open":4.07,"volume":17522400},{"timestamp":1138372200,"date":"2006-01-27","index":927,"close":3.97,"high":4.09,"low":3.9,"open":4.07,"volume":20804000},{"timestamp":1138631400,"date":"2006-01-30","index":928,"close":3.94,"high":4.01,"low":3.91,"open":4,"volume":14697900},{"timestamp":1138717800,"date":"2006-01-31","index":929,"close":3.94,"high":4,"low":3.88,"open":3.94,"volume":13813800},{"timestamp":1138804200,"date":"2006-02-01","index":930,"close":3.87,"high":3.93,"low":3.79,"open":3.91,"volume":11245500},{"timestamp":1138890600,"date":"2006-02-02","index":931,"close":3.73,"high":3.92,"low":3.67,"open":3.86,"volume":18517800},{"timestamp":1138977000,"date":"2006-02-03","index":932,"close":3.73,"high":3.75,"low":3.62,"open":3.71,"volume":9202900},{"timestamp":1139236200,"date":"2006-02-06","index":933,"close":3.75,"high":3.76,"low":3.67,"open":3.75,"volume":8971900},{"timestamp":1139322600,"date":"2006-02-07","index":934,"close":3.7,"high":3.78,"low":3.68,"open":3.77,"volume":7437500},{"timestamp":1139409000,"date":"2006-02-08","index":935,"close":3.59,"high":3.72,"low":3.57,"open":3.7,"volume":12098100}]},{"date":"2005-10-19","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":849,"close":3.71,"high":3.82,"low":3.7,"open":3.82,"volume":10733100},{"timestamp":1128605400,"date":"2005-10-06","index":850,"close":3.67,"high":3.75,"low":3.62,"open":3.69,"volume":6325200},{"timestamp":1128691800,"date":"2005-10-07","index":851,"close":3.89,"high":3.97,"low":3.71,"open":3.73,"volume":13792100},{"timestamp":1128951000,"date":"2005-10-10","index":852,"close":4.1,"high":4.14,"low":3.9,"open":3.91,"volume":17168200},{"timestamp":1129037400,"date":"2005-10-11","index":853,"close":4.03,"high":4.18,"low":3.97,"open":4.14,"volume":13190800},{"timestamp":1129123800,"date":"2005-10-12","index":854,"close":3.93,"high":4.11,"low":3.86,"open":4.02,"volume":8039500},{"timestamp":1129210200,"date":"2005-10-13","index":855,"close":3.99,"high":4,"low":3.83,"open":3.93,"volume":7622300},{"timestamp":1129296600,"date":"2005-10-14","index":856,"close":4.11,"high":4.11,"low":3.91,"open":4.06,"volume":6227900},{"timestamp":1129555800,"date":"2005-10-17","index":857,"close":4.16,"high":4.17,"low":4.04,"open":4.11,"volume":5894000},{"timestamp":1129642200,"date":"2005-10-18","index":858,"close":3.92,"high":4.21,"low":3.91,"open":4.17,"volume":10773000},{"timestamp":1129728600,"date":"2005-10-19","index":859,"close":4.05,"high":4.07,"low":3.81,"open":3.87,"volume":12467700}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":860,"close":3.66,"high":3.96,"low":3.65,"open":3.89,"volume":23018100},{"timestamp":1129901400,"date":"2005-10-21","index":861,"close":3.74,"high":3.79,"low":3.7,"open":3.7,"volume":12789000},{"timestamp":1130160600,"date":"2005-10-24","index":862,"close":3.85,"high":3.89,"low":3.75,"open":3.78,"volume":13588400},{"timestamp":1130247000,"date":"2005-10-25","index":863,"close":3.92,"high":3.95,"low":3.83,"open":3.84,"volume":7154000},{"timestamp":1130333400,"date":"2005-10-26","index":864,"close":3.57,"high":3.91,"low":3.4,"open":3.89,"volume":24405500},{"timestamp":1130419800,"date":"2005-10-27","index":865,"close":3.7,"high":3.74,"low":3.53,"open":3.67,"volume":19790400},{"timestamp":1130506200,"date":"2005-10-28","index":866,"close":3.75,"high":3.79,"low":3.63,"open":3.73,"volume":11067000},{"timestamp":1130769000,"date":"2005-10-31","index":867,"close":3.77,"high":3.8,"low":3.66,"open":3.68,"volume":9705500},{"timestamp":1130855400,"date":"2005-11-01","index":868,"close":3.67,"high":3.79,"low":3.66,"open":3.72,"volume":7213500},{"timestamp":1130941800,"date":"2005-11-02","index":869,"close":3.87,"high":3.9,"low":3.63,"open":3.63,"volume":12686100},{"timestamp":1131028200,"date":"2005-11-03","index":870,"close":3.87,"high":4.02,"low":3.76,"open":3.91,"volume":29425200}]},{"date":"2005-07-25","estimated":null,"reported":0.02,"pre":[],"post":[]},{"date":"2005-04-21","estimated":-0.03,"reported":-0.01,"pre":[{"timestamp":1112880600,"date":"2005-04-07","index":723,"close":1.61,"high":1.62,"low":1.56,"open":1.58,"volume":7477400},{"timestamp":1112967000,"date":"2005-04-08","index":724,"close":1.72,"high":1.74,"low":1.63,"open":1.63,"volume":24285100},{"timestamp":1113226200,"date":"2005-04-11","index":725,"close":1.7,"high":1.72,"low":1.64,"open":1.72,"volume":7508200},{"timestamp":1113312600,"date":"2005-04-12","index":726,"close":1.67,"high":1.7,"low":1.66,"open":1.67,"volume":4146800},{"timestamp":1113399000,"date":"2005-04-13","index":727,"close":1.73,"high":1.76,"low":1.67,"open":1.68,"volume":9554300},{"timestamp":1113485400,"date":"2005-04-14","index":728,"close":1.71,"high":1.75,"low":1.68,"open":1.75,"volume":6137600},{"timestamp":1113571800,"date":"2005-04-15","index":729,"close":1.67,"high":1.86,"low":1.65,"open":1.8,"volume":14670600},{"timestamp":1113831000,"date":"2005-04-18","index":730,"close":1.62,"high":1.7,"low":1.55,"open":1.68,"volume":6647900},{"timestamp":1113917400,"date":"2005-04-19","index":731,"close":1.66,"high":1.67,"low":1.58,"open":1.63,"volume":4629800},{"timestamp":1114003800,"date":"2005-04-20","index":732,"close":1.64,"high":1.66,"low":1.59,"open":1.66,"volume":5513200},{"timestamp":1114090200,"date":"2005-04-21","index":733,"close":1.74,"high":1.75,"low":1.64,"open":1.68,"volume":17012800}],"post":[{"timestamp":1114176600,"date":"2005-04-22","index":734,"close":1.6,"high":1.63,"low":1.58,"open":1.62,"volume":16993200},{"timestamp":1114435800,"date":"2005-04-25","index":735,"close":1.64,"high":1.64,"low":1.59,"open":1.61,"volume":8454600},{"timestamp":1114522200,"date":"2005-04-26","index":736,"close":1.61,"high":1.65,"low":1.61,"open":1.64,"volume":4221000},{"timestamp":1114608600,"date":"2005-04-27","index":737,"close":1.64,"high":1.67,"low":1.61,"open":1.61,"volume":4319000},{"timestamp":1114695000,"date":"2005-04-28","index":738,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":3200400},{"timestamp":1114781400,"date":"2005-04-29","index":739,"close":1.65,"high":1.68,"low":1.64,"open":1.65,"volume":4505200},{"timestamp":1115040600,"date":"2005-05-02","index":740,"close":1.65,"high":1.66,"low":1.62,"open":1.65,"volume":3019800},{"timestamp":1115127000,"date":"2005-05-03","index":741,"close":1.65,"high":1.67,"low":1.64,"open":1.64,"volume":3217900},{"timestamp":1115213400,"date":"2005-05-04","index":742,"close":1.66,"high":1.7,"low":1.63,"open":1.66,"volume":5705700},{"timestamp":1115299800,"date":"2005-05-05","index":743,"close":1.63,"high":1.71,"low":1.62,"open":1.65,"volume":6704600},{"timestamp":1115386200,"date":"2005-05-06","index":744,"close":1.65,"high":1.66,"low":1.63,"open":1.64,"volume":2864400}]},{"date":"2005-01-24","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":662,"close":1.59,"high":1.65,"low":1.57,"open":1.59,"volume":7490700},{"timestamp":1105367400,"date":"2005-01-10","index":663,"close":1.61,"high":1.68,"low":1.59,"open":1.59,"volume":9934400},{"timestamp":1105453800,"date":"2005-01-11","index":664,"close":1.57,"high":1.63,"low":1.57,"open":1.63,"volume":7842100},{"timestamp":1105540200,"date":"2005-01-12","index":665,"close":1.54,"high":1.61,"low":1.5,"open":1.6,"volume":12446000},{"timestamp":1105626600,"date":"2005-01-13","index":666,"close":1.55,"high":1.58,"low":1.53,"open":1.56,"volume":9585800},{"timestamp":1105713000,"date":"2005-01-14","index":667,"close":1.62,"high":1.63,"low":1.54,"open":1.59,"volume":14502600},{"timestamp":1106058600,"date":"2005-01-18","index":668,"close":1.61,"high":1.64,"low":1.56,"open":1.63,"volume":10386600},{"timestamp":1106145000,"date":"2005-01-19","index":669,"close":1.58,"high":1.62,"low":1.56,"open":1.62,"volume":12251400},{"timestamp":1106231400,"date":"2005-01-20","index":670,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":7653800},{"timestamp":1106317800,"date":"2005-01-21","index":671,"close":1.58,"high":1.61,"low":1.57,"open":1.57,"volume":4435200},{"timestamp":1106577000,"date":"2005-01-24","index":672,"close":1.59,"high":1.62,"low":1.55,"open":1.57,"volume":21711900}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":673,"close":1.62,"high":1.87,"low":1.61,"open":1.81,"volume":66851400},{"timestamp":1106749800,"date":"2005-01-26","index":674,"close":1.58,"high":1.64,"low":1.54,"open":1.59,"volume":18442200},{"timestamp":1106836200,"date":"2005-01-27","index":675,"close":1.6,"high":1.63,"low":1.56,"open":1.57,"volume":6914600},{"timestamp":1106922600,"date":"2005-01-28","index":676,"close":1.63,"high":1.67,"low":1.59,"open":1.6,"volume":9362500},{"timestamp":1107181800,"date":"2005-01-31","index":677,"close":1.64,"high":1.65,"low":1.61,"open":1.62,"volume":6279000},{"timestamp":1107268200,"date":"2005-02-01","index":678,"close":1.64,"high":1.66,"low":1.63,"open":1.63,"volume":4743900},{"timestamp":1107354600,"date":"2005-02-02","index":679,"close":1.6,"high":1.65,"low":1.6,"open":1.63,"volume":4760000},{"timestamp":1107441000,"date":"2005-02-03","index":680,"close":1.7,"high":1.71,"low":1.62,"open":1.62,"volume":18613000},{"timestamp":1107527400,"date":"2005-02-04","index":681,"close":1.72,"high":1.74,"low":1.67,"open":1.71,"volume":7170800},{"timestamp":1107786600,"date":"2005-02-07","index":682,"close":1.65,"high":1.73,"low":1.65,"open":1.7,"volume":7556500},{"timestamp":1107873000,"date":"2005-02-08","index":683,"close":1.64,"high":1.68,"low":1.63,"open":1.64,"volume":6540800}]},{"date":"2004-10-14","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":593,"close":2.2,"high":2.32,"low":2.13,"open":2.32,"volume":20329400},{"timestamp":1096637400,"date":"2004-10-01","index":594,"close":2.33,"high":2.52,"low":2.27,"open":2.49,"volume":50051400},{"timestamp":1096896600,"date":"2004-10-04","index":595,"close":2.46,"high":2.54,"low":2.41,"open":2.47,"volume":31929100},{"timestamp":1096983000,"date":"2004-10-05","index":596,"close":2.58,"high":2.8,"low":2.56,"open":2.77,"volume":137585000},{"timestamp":1097069400,"date":"2004-10-06","index":597,"close":2.56,"high":2.61,"low":2.48,"open":2.5,"volume":26757500},{"timestamp":1097155800,"date":"2004-10-07","index":598,"close":2.51,"high":2.59,"low":2.49,"open":2.55,"volume":13986700},{"timestamp":1097242200,"date":"2004-10-08","index":599,"close":2.39,"high":2.53,"low":2.39,"open":2.47,"volume":15282400},{"timestamp":1097501400,"date":"2004-10-11","index":600,"close":2.49,"high":2.49,"low":2.37,"open":2.4,"volume":11900700},{"timestamp":1097587800,"date":"2004-10-12","index":601,"close":2.47,"high":2.57,"low":2.44,"open":2.57,"volume":19359200},{"timestamp":1097674200,"date":"2004-10-13","index":602,"close":2.48,"high":2.53,"low":2.45,"open":2.5,"volume":14418600},{"timestamp":1097760600,"date":"2004-10-14","index":603,"close":2.49,"high":2.53,"low":2.43,"open":2.49,"volume":22414700}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":604,"close":1.47,"high":1.64,"low":1.42,"open":1.43,"volume":323414000},{"timestamp":1098106200,"date":"2004-10-18","index":605,"close":1.41,"high":1.52,"low":1.41,"open":1.51,"volume":86065000},{"timestamp":1098192600,"date":"2004-10-19","index":606,"close":1.42,"high":1.44,"low":1.38,"open":1.42,"volume":55042400},{"timestamp":1098279000,"date":"2004-10-20","index":607,"close":1.44,"high":1.47,"low":1.42,"open":1.43,"volume":21590100},{"timestamp":1098365400,"date":"2004-10-21","index":608,"close":1.44,"high":1.48,"low":1.42,"open":1.47,"volume":20239800},{"timestamp":1098451800,"date":"2004-10-22","index":609,"close":1.4,"high":1.45,"low":1.39,"open":1.44,"volume":20034700},{"timestamp":1098711000,"date":"2004-10-25","index":610,"close":1.43,"high":1.45,"low":1.39,"open":1.42,"volume":21840000},{"timestamp":1098797400,"date":"2004-10-26","index":611,"close":1.37,"high":1.42,"low":1.36,"open":1.42,"volume":16711100},{"timestamp":1098883800,"date":"2004-10-27","index":612,"close":1.38,"high":1.41,"low":1.32,"open":1.34,"volume":25517100},{"timestamp":1098970200,"date":"2004-10-28","index":613,"close":1.37,"high":1.41,"low":1.36,"open":1.41,"volume":10278100},{"timestamp":1099056600,"date":"2004-10-29","index":614,"close":1.35,"high":1.39,"low":1.34,"open":1.36,"volume":15493100}]},{"date":"2004-07-15","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":529,"close":5.14,"high":5.22,"low":4.98,"open":5.08,"volume":29511300},{"timestamp":1088688600,"date":"2004-07-01","index":530,"close":5.14,"high":5.15,"low":5.06,"open":5.1,"volume":23076200},{"timestamp":1088775000,"date":"2004-07-02","index":531,"close":4.62,"high":4.97,"low":4.56,"open":4.97,"volume":33603500},{"timestamp":1089120600,"date":"2004-07-06","index":532,"close":4.79,"high":4.85,"low":4.49,"open":4.52,"volume":15732500},{"timestamp":1089207000,"date":"2004-07-07","index":533,"close":4.76,"high":4.98,"low":4.68,"open":4.79,"volume":13262900},{"timestamp":1089293400,"date":"2004-07-08","index":534,"close":4.56,"high":4.77,"low":4.54,"open":4.64,"volume":15152200},{"timestamp":1089379800,"date":"2004-07-09","index":535,"close":4.78,"high":4.78,"low":4.61,"open":4.62,"volume":6634600},{"timestamp":1089639000,"date":"2004-07-12","index":536,"close":4.65,"high":4.78,"low":4.57,"open":4.76,"volume":7228900},{"timestamp":1089725400,"date":"2004-07-13","index":537,"close":4.55,"high":4.76,"low":4.54,"open":4.68,"volume":10508400},{"timestamp":1089811800,"date":"2004-07-14","index":538,"close":4.58,"high":4.7,"low":4.36,"open":4.53,"volume":9524900},{"timestamp":1089898200,"date":"2004-07-15","index":539,"close":4.57,"high":4.71,"low":4.53,"open":4.61,"volume":31448200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":540,"close":3.29,"high":3.87,"low":3.27,"open":3.83,"volume":183836100},{"timestamp":1090243800,"date":"2004-07-19","index":541,"close":2.88,"high":3.16,"low":2.84,"open":3.13,"volume":84028000},{"timestamp":1090330200,"date":"2004-07-20","index":542,"close":3.08,"high":3.17,"low":2.89,"open":2.96,"volume":36590400},{"timestamp":1090416600,"date":"2004-07-21","index":543,"close":2.86,"high":3.07,"low":2.85,"open":3.06,"volume":18435900},{"timestamp":1090503000,"date":"2004-07-22","index":544,"close":2.89,"high":2.94,"low":2.8,"open":2.82,"volume":17718400},{"timestamp":1090589400,"date":"2004-07-23","index":545,"close":2.9,"high":2.93,"low":2.84,"open":2.88,"volume":14597100},{"timestamp":1090848600,"date":"2004-07-26","index":546,"close":2.72,"high":2.89,"low":2.64,"open":2.88,"volume":19457200},{"timestamp":1090935000,"date":"2004-07-27","index":547,"close":2.91,"high":2.93,"low":2.73,"open":2.74,"volume":14307300},{"timestamp":1091021400,"date":"2004-07-28","index":548,"close":2.89,"high":2.93,"low":2.75,"open":2.93,"volume":10969700},{"timestamp":1091107800,"date":"2004-07-29","index":549,"close":2.9,"high":2.96,"low":2.82,"open":2.92,"volume":7385000},{"timestamp":1091194200,"date":"2004-07-30","index":550,"close":2.93,"high":2.96,"low":2.87,"open":2.87,"volume":5053300}]},{"date":"2004-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-01-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":408,"close":4.26,"high":4.34,"low":3.94,"open":3.95,"volume":52633000},{"timestamp":1073485800,"date":"2004-01-07","index":409,"close":4.45,"high":4.47,"low":4.25,"open":4.31,"volume":68432000},{"timestamp":1073572200,"date":"2004-01-08","index":410,"close":4.43,"high":4.56,"low":4.29,"open":4.54,"volume":37178400},{"timestamp":1073658600,"date":"2004-01-09","index":411,"close":4.43,"high":4.58,"low":4.32,"open":4.34,"volume":33030200},{"timestamp":1073917800,"date":"2004-01-12","index":412,"close":4.57,"high":4.61,"low":4.37,"open":4.45,"volume":26857600},{"timestamp":1074004200,"date":"2004-01-13","index":413,"close":4.66,"high":4.68,"low":4.53,"open":4.6,"volume":32963000},{"timestamp":1074090600,"date":"2004-01-14","index":414,"close":4.65,"high":4.72,"low":4.59,"open":4.64,"volume":23070600},{"timestamp":1074177000,"date":"2004-01-15","index":415,"close":4.63,"high":4.68,"low":4.54,"open":4.64,"volume":16013200},{"timestamp":1074263400,"date":"2004-01-16","index":416,"close":4.68,"high":4.68,"low":4.59,"open":4.64,"volume":24075800},{"timestamp":1074609000,"date":"2004-01-20","index":417,"close":4.84,"high":4.94,"low":4.66,"open":4.7,"volume":40924800},{"timestamp":1074695400,"date":"2004-01-21","index":418,"close":4.7,"high":4.88,"low":4.69,"open":4.86,"volume":40915000}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":419,"close":5.55,"high":5.66,"low":5.23,"open":5.41,"volume":166234600},{"timestamp":1074868200,"date":"2004-01-23","index":420,"close":5.54,"high":5.63,"low":5.36,"open":5.54,"volume":54593000},{"timestamp":1075127400,"date":"2004-01-26","index":421,"close":5.45,"high":5.51,"low":5.38,"open":5.46,"volume":31306800},{"timestamp":1075213800,"date":"2004-01-27","index":422,"close":5.37,"high":5.68,"low":5.35,"open":5.43,"volume":67012400},{"timestamp":1075300200,"date":"2004-01-28","index":423,"close":5.14,"high":5.46,"low":5.05,"open":5.37,"volume":49611800},{"timestamp":1075386600,"date":"2004-01-29","index":424,"close":5.05,"high":5.22,"low":4.91,"open":5.21,"volume":56393400},{"timestamp":1075473000,"date":"2004-01-30","index":425,"close":5.24,"high":5.33,"low":5.01,"open":5.03,"volume":35644000},{"timestamp":1075732200,"date":"2004-02-02","index":426,"close":5.2,"high":5.38,"low":5.16,"open":5.3,"volume":32034800},{"timestamp":1075818600,"date":"2004-02-03","index":427,"close":5.14,"high":5.27,"low":5.01,"open":5.18,"volume":33744200},{"timestamp":1075905000,"date":"2004-02-04","index":428,"close":4.97,"high":5.15,"low":4.96,"open":5.09,"volume":27357400},{"timestamp":1075991400,"date":"2004-02-05","index":429,"close":5.23,"high":5.26,"low":4.95,"open":4.96,"volume":33248600}]},{"date":"2003-10-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1065015000,"date":"2003-10-01","index":342,"close":2.46,"high":2.54,"low":2.39,"open":2.39,"volume":13876800},{"timestamp":1065101400,"date":"2003-10-02","index":343,"close":2.93,"high":2.97,"low":2.57,"open":2.69,"volume":73129000},{"timestamp":1065187800,"date":"2003-10-03","index":344,"close":2.87,"high":2.96,"low":2.82,"open":2.94,"volume":36274000},{"timestamp":1065447000,"date":"2003-10-06","index":345,"close":2.95,"high":3.05,"low":2.81,"open":2.86,"volume":18425400},{"timestamp":1065533400,"date":"2003-10-07","index":346,"close":3.15,"high":3.19,"low":2.93,"open":2.96,"volume":21939400},{"timestamp":1065619800,"date":"2003-10-08","index":347,"close":3.07,"high":3.21,"low":3,"open":3.2,"volume":22066800},{"timestamp":1065706200,"date":"2003-10-09","index":348,"close":3.08,"high":3.23,"low":3.06,"open":3.07,"volume":18671800},{"timestamp":1065792600,"date":"2003-10-10","index":349,"close":3.19,"high":3.2,"low":3.09,"open":3.11,"volume":10221400},{"timestamp":1066051800,"date":"2003-10-13","index":350,"close":3.35,"high":3.35,"low":3.16,"open":3.17,"volume":21089600},{"timestamp":1066138200,"date":"2003-10-14","index":351,"close":3.37,"high":3.46,"low":3.28,"open":3.37,"volume":24176600},{"timestamp":1066224600,"date":"2003-10-15","index":352,"close":3.19,"high":3.43,"low":3.17,"open":3.38,"volume":16424800}],"post":[{"timestamp":1066311000,"date":"2003-10-16","index":353,"close":3.7,"high":3.83,"low":3.24,"open":3.25,"volume":125825000},{"timestamp":1066397400,"date":"2003-10-17","index":354,"close":3.72,"high":3.79,"low":3.54,"open":3.67,"volume":38456600},{"timestamp":1066656600,"date":"2003-10-20","index":355,"close":3.91,"high":4.02,"low":3.6,"open":3.63,"volume":60559800},{"timestamp":1066743000,"date":"2003-10-21","index":356,"close":3.89,"high":4,"low":3.82,"open":3.95,"volume":35361200},{"timestamp":1066829400,"date":"2003-10-22","index":357,"close":3.75,"high":3.88,"low":3.72,"open":3.79,"volume":22733200},{"timestamp":1066915800,"date":"2003-10-23","index":358,"close":3.72,"high":3.82,"low":3.58,"open":3.66,"volume":23143400},{"timestamp":1067002200,"date":"2003-10-24","index":359,"close":3.71,"high":3.82,"low":3.62,"open":3.75,"volume":21513800},{"timestamp":1067265000,"date":"2003-10-27","index":360,"close":3.84,"high":3.84,"low":3.68,"open":3.69,"volume":15517600},{"timestamp":1067351400,"date":"2003-10-28","index":361,"close":4.03,"high":4.03,"low":3.87,"open":3.9,"volume":21884800},{"timestamp":1067437800,"date":"2003-10-29","index":362,"close":4.22,"high":4.24,"low":4.06,"open":4.11,"volume":27333600},{"timestamp":1067524200,"date":"2003-10-30","index":363,"close":4.16,"high":4.36,"low":4.13,"open":4.31,"volume":26913600}]},{"date":"2003-07-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":279,"close":1.94,"high":1.96,"low":1.83,"open":1.85,"volume":39071200},{"timestamp":1057239000,"date":"2003-07-03","index":280,"close":1.98,"high":1.99,"low":1.91,"open":1.92,"volume":8202600},{"timestamp":1057584600,"date":"2003-07-07","index":281,"close":1.91,"high":2.04,"low":1.88,"open":1.96,"volume":19467000},{"timestamp":1057671000,"date":"2003-07-08","index":282,"close":1.96,"high":1.97,"low":1.91,"open":1.93,"volume":10750600},{"timestamp":1057757400,"date":"2003-07-09","index":283,"close":1.97,"high":2,"low":1.92,"open":1.96,"volume":9632000},{"timestamp":1057843800,"date":"2003-07-10","index":284,"close":1.92,"high":2,"low":1.91,"open":1.96,"volume":8754200},{"timestamp":1057930200,"date":"2003-07-11","index":285,"close":1.89,"high":1.95,"low":1.86,"open":1.9,"volume":7936600},{"timestamp":1058189400,"date":"2003-07-14","index":286,"close":2.01,"high":2.04,"low":1.89,"open":1.9,"volume":11862200},{"timestamp":1058275800,"date":"2003-07-15","index":287,"close":1.88,"high":2,"low":1.87,"open":1.9,"volume":17588200},{"timestamp":1058362200,"date":"2003-07-16","index":288,"close":1.82,"high":1.93,"low":1.75,"open":1.9,"volume":13533800},{"timestamp":1058448600,"date":"2003-07-17","index":289,"close":1.81,"high":1.82,"low":1.75,"open":1.8,"volume":17141600}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":290,"close":1.73,"high":1.82,"low":1.61,"open":1.82,"volume":36236200},{"timestamp":1058794200,"date":"2003-07-21","index":291,"close":1.68,"high":1.73,"low":1.64,"open":1.73,"volume":10924200},{"timestamp":1058880600,"date":"2003-07-22","index":292,"close":1.76,"high":1.78,"low":1.68,"open":1.68,"volume":11524800},{"timestamp":1058967000,"date":"2003-07-23","index":293,"close":1.9,"high":1.91,"low":1.77,"open":1.78,"volume":21898800},{"timestamp":1059053400,"date":"2003-07-24","index":294,"close":1.89,"high":1.95,"low":1.87,"open":1.92,"volume":10841600},{"timestamp":1059139800,"date":"2003-07-25","index":295,"close":1.93,"high":1.94,"low":1.86,"open":1.86,"volume":5534200},{"timestamp":1059399000,"date":"2003-07-28","index":296,"close":1.9,"high":1.96,"low":1.89,"open":1.9,"volume":7495600},{"timestamp":1059485400,"date":"2003-07-29","index":297,"close":1.91,"high":1.93,"low":1.88,"open":1.91,"volume":5357800},{"timestamp":1059571800,"date":"2003-07-30","index":298,"close":1.85,"high":1.91,"low":1.85,"open":1.91,"volume":5286400},{"timestamp":1059658200,"date":"2003-07-31","index":299,"close":1.87,"high":1.88,"low":1.77,"open":1.88,"volume":8534400},{"timestamp":1059744600,"date":"2003-08-01","index":300,"close":1.78,"high":1.86,"low":1.78,"open":1.85,"volume":6339200}]},{"date":"2003-04-17","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2003-01-15","estimated":-0.01,"reported":null,"pre":[],"post":[]},{"date":"2002-10-18","estimated":-0.01,"reported":null,"pre":[],"post":[]}] diff --git a/data/NFLX_partial.json b/data/NFLX_partial.json index a57e557f0..19db94064 100644 --- a/data/NFLX_partial.json +++ b/data/NFLX_partial.json @@ -1 +1 @@ -[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.29,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.29,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]}] +[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.51,"reported":null,"pre":[],"post":[]},{"date":"2023-10-18","estimated":3.51,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":2.86,"reported":3.29,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":5314,"close":445.9,"high":450.97,"low":439.62,"open":444.91,"volume":6869500},{"timestamp":1688650200,"date":"2023-07-06","index":5315,"close":438.84,"high":442.8,"low":430.72,"open":440,"volume":4938800},{"timestamp":1688736600,"date":"2023-07-07","index":5316,"close":438.1,"high":442.33,"low":435.84,"open":438.6,"volume":4160100},{"timestamp":1688995800,"date":"2023-07-10","index":5317,"close":441.71,"high":444.41,"low":436.82,"open":438.52,"volume":4251700},{"timestamp":1689082200,"date":"2023-07-11","index":5318,"close":440.21,"high":440.8,"low":431.04,"open":438.65,"volume":4574600},{"timestamp":1689168600,"date":"2023-07-12","index":5319,"close":444.05,"high":445.41,"low":437.75,"open":444.55,"volume":5731700},{"timestamp":1689255000,"date":"2023-07-13","index":5320,"close":450.38,"high":451.67,"low":441.18,"open":447,"volume":6157500},{"timestamp":1689341400,"date":"2023-07-14","index":5321,"close":441.91,"high":456.48,"low":439.7,"open":452.79,"volume":7184900},{"timestamp":1689600600,"date":"2023-07-17","index":5322,"close":450.05,"high":456.68,"low":445.11,"open":445.57,"volume":6891700},{"timestamp":1689687000,"date":"2023-07-18","index":5323,"close":474.8,"high":478.15,"low":448.78,"open":451,"volume":13196900},{"timestamp":1689773400,"date":"2023-07-19","index":5324,"close":477.59,"high":485,"low":470,"open":476.86,"volume":20996500}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":5325,"close":437.42,"high":448.5,"low":432,"open":447,"volume":23989700},{"timestamp":1689946200,"date":"2023-07-21","index":5326,"close":427.5,"high":438.24,"low":423.19,"open":437.37,"volume":17303700},{"timestamp":1690205400,"date":"2023-07-24","index":5327,"close":428.37,"high":428.64,"low":419.19,"open":425,"volume":8264400},{"timestamp":1690291800,"date":"2023-07-25","index":5328,"close":427.7,"high":430.88,"low":426.13,"open":427.18,"volume":4859800},{"timestamp":1690378200,"date":"2023-07-26","index":5329,"close":422.67,"high":425.26,"low":415.59,"open":424.2,"volume":6009200},{"timestamp":1690464600,"date":"2023-07-27","index":5330,"close":413.17,"high":427.52,"low":411.88,"open":426.9,"volume":6594500},{"timestamp":1690551000,"date":"2023-07-28","index":5331,"close":425.78,"high":427.47,"low":413.76,"open":415.56,"volume":6424200},{"timestamp":1690810200,"date":"2023-07-31","index":5332,"close":438.97,"high":439.13,"low":426.3,"open":426.51,"volume":6587600},{"timestamp":1690896600,"date":"2023-08-01","index":5333,"close":438.62,"high":445.25,"low":431.4,"open":437.37,"volume":5711500},{"timestamp":1690983000,"date":"2023-08-02","index":5334,"close":429.7,"high":435.56,"low":426.56,"open":435.23,"volume":4912200},{"timestamp":1691069400,"date":"2023-08-03","index":5335,"close":431,"high":441.93,"low":427.19,"open":427.8,"volume":6243900}]},{"date":"2023-04-18","estimated":2.86,"reported":2.88,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":5251,"close":348.28,"high":348.58,"low":340.4,"open":341.83,"volume":4413700},{"timestamp":1680615000,"date":"2023-04-04","index":5252,"close":346.75,"high":349.8,"low":343.95,"open":348.49,"volume":3298100},{"timestamp":1680701400,"date":"2023-04-05","index":5253,"close":342.35,"high":345.43,"low":336.25,"open":345.3,"volume":4205500},{"timestamp":1680787800,"date":"2023-04-06","index":5254,"close":339.33,"high":340.48,"low":332.63,"open":339.34,"volume":4660500},{"timestamp":1681133400,"date":"2023-04-10","index":5255,"close":338.99,"high":339.88,"low":333.36,"open":335.27,"volume":2657900},{"timestamp":1681219800,"date":"2023-04-11","index":5256,"close":338.21,"high":347.14,"low":337.64,"open":343.45,"volume":4044800},{"timestamp":1681306200,"date":"2023-04-12","index":5257,"close":331.03,"high":342.8,"low":330.04,"open":340.81,"volume":3965400},{"timestamp":1681392600,"date":"2023-04-13","index":5258,"close":346.19,"high":346.43,"low":338.75,"open":339.99,"volume":7406400},{"timestamp":1681479000,"date":"2023-04-14","index":5259,"close":338.63,"high":344.85,"low":336.41,"open":342.94,"volume":5350500},{"timestamp":1681738200,"date":"2023-04-17","index":5260,"close":332.72,"high":338.39,"low":327.5,"open":338,"volume":6136000},{"timestamp":1681824600,"date":"2023-04-18","index":5261,"close":333.7,"high":337.19,"low":330.5,"open":335,"volume":17944500}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":5262,"close":323.12,"high":325.75,"low":316.1,"open":324.21,"volume":22128300},{"timestamp":1681997400,"date":"2023-04-20","index":5263,"close":325.35,"high":331.43,"low":318.33,"open":320.39,"volume":9947800},{"timestamp":1682083800,"date":"2023-04-21","index":5264,"close":327.98,"high":328.29,"low":319.5,"open":323,"volume":6348000},{"timestamp":1682343000,"date":"2023-04-24","index":5265,"close":329.02,"high":334.66,"low":326.75,"open":330.2,"volume":5586600},{"timestamp":1682429400,"date":"2023-04-25","index":5266,"close":322.55,"high":328.66,"low":321.1,"open":328.5,"volume":5426600},{"timestamp":1682515800,"date":"2023-04-26","index":5267,"close":321.15,"high":325.9,"low":320.47,"open":321.36,"volume":4623200},{"timestamp":1682602200,"date":"2023-04-27","index":5268,"close":325.85,"high":327.45,"low":317.44,"open":324.3,"volume":5618800},{"timestamp":1682688600,"date":"2023-04-28","index":5269,"close":329.93,"high":330.81,"low":324,"open":325.24,"volume":4221900},{"timestamp":1682947800,"date":"2023-05-01","index":5270,"close":324.12,"high":331.23,"low":318.09,"open":329.44,"volume":5341500},{"timestamp":1683034200,"date":"2023-05-02","index":5271,"close":317.55,"high":326.07,"low":315.62,"open":325,"volume":4318600},{"timestamp":1683120600,"date":"2023-05-03","index":5272,"close":319.3,"high":324.62,"low":315.85,"open":317.55,"volume":5064100}]},{"date":"2023-01-19","estimated":0.45,"reported":0.12,"pre":[{"timestamp":1672842600,"date":"2023-01-04","index":5190,"close":309.41,"high":311.14,"low":295.51,"open":298.24,"volume":9345100},{"timestamp":1672929000,"date":"2023-01-05","index":5191,"close":309.7,"high":314.18,"low":304.55,"open":307,"volume":8328400},{"timestamp":1673015400,"date":"2023-01-06","index":5192,"close":315.55,"high":316.77,"low":303.69,"open":311.57,"volume":8959800},{"timestamp":1673274600,"date":"2023-01-09","index":5193,"close":315.17,"high":321.7,"low":313.22,"open":316.83,"volume":6766600},{"timestamp":1673361000,"date":"2023-01-10","index":5194,"close":327.54,"high":329.35,"low":311.07,"open":311.07,"volume":13072300},{"timestamp":1673447400,"date":"2023-01-11","index":5195,"close":327.26,"high":328.88,"low":321.35,"open":326.5,"volume":9579700},{"timestamp":1673533800,"date":"2023-01-12","index":5196,"close":330.13,"high":332.95,"low":323.14,"open":332.5,"volume":10856200},{"timestamp":1673620200,"date":"2023-01-13","index":5197,"close":332.82,"high":336.65,"low":328.89,"open":329.97,"volume":8286800},{"timestamp":1673965800,"date":"2023-01-17","index":5198,"close":326.22,"high":332.5,"low":323.6,"open":331.08,"volume":9247000},{"timestamp":1674052200,"date":"2023-01-18","index":5199,"close":326.33,"high":330.08,"low":321.25,"open":326.75,"volume":7814100},{"timestamp":1674138600,"date":"2023-01-19","index":5200,"close":315.78,"high":324.89,"low":313.39,"open":322.57,"volume":18008200}],"post":[{"timestamp":1674225000,"date":"2023-01-20","index":5201,"close":342.5,"high":344,"low":332.63,"open":336.79,"volume":28430300},{"timestamp":1674484200,"date":"2023-01-23","index":5202,"close":357.42,"high":362.25,"low":340.63,"open":341.72,"volume":15646900},{"timestamp":1674570600,"date":"2023-01-24","index":5203,"close":363.83,"high":365.65,"low":355.14,"open":357.53,"volume":11796500},{"timestamp":1674657000,"date":"2023-01-25","index":5204,"close":367.96,"high":368.9,"low":358.5,"open":360.57,"volume":7766900},{"timestamp":1674743400,"date":"2023-01-26","index":5205,"close":364.87,"high":369.02,"low":361.7,"open":368.77,"volume":8256800},{"timestamp":1674829800,"date":"2023-01-27","index":5206,"close":360.77,"high":365.92,"low":360.59,"open":363.2,"volume":6703500},{"timestamp":1675089000,"date":"2023-01-30","index":5207,"close":353.11,"high":360.95,"low":352.86,"open":358.44,"volume":5127600},{"timestamp":1675175400,"date":"2023-01-31","index":5208,"close":353.86,"high":355.95,"low":348.71,"open":349.98,"volume":5660700},{"timestamp":1675261800,"date":"2023-02-01","index":5209,"close":361.99,"high":365.39,"low":349.91,"open":353.86,"volume":8005200},{"timestamp":1675348200,"date":"2023-02-02","index":5210,"close":366.89,"high":368.32,"low":358.43,"open":365.16,"volume":7857000},{"timestamp":1675434600,"date":"2023-02-03","index":5211,"close":365.9,"high":379.43,"low":359,"open":359.08,"volume":9402000}]},{"date":"2022-10-18","estimated":2.13,"reported":3.1,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":5127,"close":240.74,"high":245.8,"low":233.25,"open":244.84,"volume":13925900},{"timestamp":1664976600,"date":"2022-10-05","index":5128,"close":236.73,"high":241.59,"low":227.38,"open":238.76,"volume":10825600},{"timestamp":1665063000,"date":"2022-10-06","index":5129,"close":240.02,"high":244.28,"low":233.91,"open":236.68,"volume":9188900},{"timestamp":1665149400,"date":"2022-10-07","index":5130,"close":224.75,"high":237.33,"low":224.28,"open":235.77,"volume":9806100},{"timestamp":1665408600,"date":"2022-10-10","index":5131,"close":229.98,"high":233.83,"low":224.23,"open":225.64,"volume":9991100},{"timestamp":1665495000,"date":"2022-10-11","index":5132,"close":214.29,"high":230.44,"low":213.7,"open":226.05,"volume":15282400},{"timestamp":1665581400,"date":"2022-10-12","index":5133,"close":220.87,"high":223.67,"low":212.64,"open":214.3,"volume":12952600},{"timestamp":1665667800,"date":"2022-10-13","index":5134,"close":232.51,"high":234.47,"low":211.73,"open":212.69,"volume":17505000},{"timestamp":1665754200,"date":"2022-10-14","index":5135,"close":230,"high":238.8,"low":229.51,"open":237.8,"volume":15293400},{"timestamp":1666013400,"date":"2022-10-17","index":5136,"close":245.1,"high":249.92,"low":234.4,"open":234.41,"volume":21057800},{"timestamp":1666099800,"date":"2022-10-18","index":5137,"close":240.86,"high":250.37,"low":237.73,"open":249.8,"volume":25776700}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":5138,"close":272.38,"high":279.3,"low":262.66,"open":265,"volume":46685300},{"timestamp":1666272600,"date":"2022-10-20","index":5139,"close":268.16,"high":278.38,"low":266.38,"open":272.78,"volume":17207100},{"timestamp":1666359000,"date":"2022-10-21","index":5140,"close":289.57,"high":290.75,"low":265.68,"open":268.95,"volume":24889100},{"timestamp":1666618200,"date":"2022-10-24","index":5141,"close":282.45,"high":290.49,"low":280.36,"open":290.23,"volume":13326400},{"timestamp":1666704600,"date":"2022-10-25","index":5142,"close":291.02,"high":297.59,"low":285.55,"open":286.95,"volume":15100700},{"timestamp":1666791000,"date":"2022-10-26","index":5143,"close":298.62,"high":305.63,"low":288.04,"open":290.04,"volume":15714100},{"timestamp":1666877400,"date":"2022-10-27","index":5144,"close":296.94,"high":305.21,"low":294.78,"open":298.33,"volume":14612600},{"timestamp":1666963800,"date":"2022-10-28","index":5145,"close":295.72,"high":301.19,"low":292.29,"open":297.7,"volume":9960500},{"timestamp":1667223000,"date":"2022-10-31","index":5146,"close":291.88,"high":297.62,"low":289.5,"open":295.13,"volume":7505100},{"timestamp":1667309400,"date":"2022-11-01","index":5147,"close":286.75,"high":299.7,"low":286.42,"open":296.17,"volume":6916400},{"timestamp":1667395800,"date":"2022-11-02","index":5148,"close":273,"high":287.33,"low":272.84,"open":286.4,"volume":10367600}]},{"date":"2022-07-19","estimated":2.94,"reported":3.2,"pre":[{"timestamp":1657027800,"date":"2022-07-05","index":5063,"close":185.88,"high":185.92,"low":172.68,"open":176.28,"volume":7334300},{"timestamp":1657114200,"date":"2022-07-06","index":5064,"close":184.06,"high":186.22,"low":180.82,"open":185.2,"volume":5753400},{"timestamp":1657200600,"date":"2022-07-07","index":5065,"close":189.27,"high":190.21,"low":183.5,"open":184.27,"volume":6334500},{"timestamp":1657287000,"date":"2022-07-08","index":5066,"close":186.98,"high":189.91,"low":182.75,"open":186.02,"volume":5835700},{"timestamp":1657546200,"date":"2022-07-11","index":5067,"close":177.34,"high":184.99,"low":176.89,"open":184.73,"volume":6038800},{"timestamp":1657632600,"date":"2022-07-12","index":5068,"close":174.45,"high":179.78,"low":173.42,"open":177.33,"volume":6845300},{"timestamp":1657719000,"date":"2022-07-13","index":5069,"close":176.56,"high":179.18,"low":169.7,"open":170.5,"volume":12734400},{"timestamp":1657805400,"date":"2022-07-14","index":5070,"close":174.78,"high":177.52,"low":171.82,"open":175.56,"volume":9039500},{"timestamp":1657891800,"date":"2022-07-15","index":5071,"close":189.11,"high":189.22,"low":174.56,"open":175.58,"volume":16319100},{"timestamp":1658151000,"date":"2022-07-18","index":5072,"close":190.92,"high":199.67,"low":189.8,"open":192.5,"volume":16322800},{"timestamp":1658237400,"date":"2022-07-19","index":5073,"close":201.63,"high":201.97,"low":188.4,"open":193.02,"volume":28178700}],"post":[{"timestamp":1658323800,"date":"2022-07-20","index":5074,"close":216.44,"high":216.97,"low":200.1,"open":208.17,"volume":53920300},{"timestamp":1658410200,"date":"2022-07-21","index":5075,"close":223.88,"high":224.32,"low":211.5,"open":214.3,"volume":23430100},{"timestamp":1658496600,"date":"2022-07-22","index":5076,"close":220.44,"high":229.35,"low":218.44,"open":222.38,"volume":17805500},{"timestamp":1658755800,"date":"2022-07-25","index":5077,"close":218.51,"high":225.23,"low":216.35,"open":221.31,"volume":10935200},{"timestamp":1658842200,"date":"2022-07-26","index":5078,"close":213.91,"high":219.39,"low":211.64,"open":216.66,"volume":9508500},{"timestamp":1658928600,"date":"2022-07-27","index":5079,"close":226.75,"high":227.78,"low":214.58,"open":216.48,"volume":10508400},{"timestamp":1659015000,"date":"2022-07-28","index":5080,"close":226.02,"high":228.1,"low":219.67,"open":224.6,"volume":8972700},{"timestamp":1659101400,"date":"2022-07-29","index":5081,"close":224.9,"high":230.75,"low":222.4,"open":223.29,"volume":9064900},{"timestamp":1659360600,"date":"2022-08-01","index":5082,"close":226.21,"high":228.39,"low":221,"open":223.1,"volume":5525000},{"timestamp":1659447000,"date":"2022-08-02","index":5083,"close":221.42,"high":228.2,"low":220.88,"open":222.76,"volume":6361300},{"timestamp":1659533400,"date":"2022-08-03","index":5084,"close":226.73,"high":228.1,"low":222.42,"open":224.79,"volume":6400700}]},{"date":"2022-04-19","estimated":2.89,"reported":3.53,"pre":[{"timestamp":1649079000,"date":"2022-04-04","index":5001,"close":391.5,"high":396.02,"low":373.13,"open":373.55,"volume":7001800},{"timestamp":1649165400,"date":"2022-04-05","index":5002,"close":380.15,"high":390,"low":377.31,"open":389.3,"volume":4234500},{"timestamp":1649251800,"date":"2022-04-06","index":5003,"close":368.35,"high":376.47,"low":362.73,"open":374.15,"volume":4354900},{"timestamp":1649338200,"date":"2022-04-07","index":5004,"close":362.15,"high":368.54,"low":353.69,"open":365,"volume":4948900},{"timestamp":1649424600,"date":"2022-04-08","index":5005,"close":355.88,"high":362.5,"low":354.87,"open":361.96,"volume":4025200},{"timestamp":1649683800,"date":"2022-04-11","index":5006,"close":348,"high":354.78,"low":345.2,"open":350,"volume":3777100},{"timestamp":1649770200,"date":"2022-04-12","index":5007,"close":344.1,"high":359.41,"low":342.25,"open":355.91,"volume":3824300},{"timestamp":1649856600,"date":"2022-04-13","index":5008,"close":350.43,"high":352,"low":341.16,"open":343.92,"volume":3231000},{"timestamp":1649943000,"date":"2022-04-14","index":5009,"close":341.13,"high":352,"low":339.86,"open":350.95,"volume":4343800},{"timestamp":1650288600,"date":"2022-04-18","index":5010,"close":337.86,"high":342.36,"low":331.62,"open":340,"volume":5105000},{"timestamp":1650375000,"date":"2022-04-19","index":5011,"close":348.61,"high":351.68,"low":333.22,"open":333.22,"volume":20906900}],"post":[{"timestamp":1650461400,"date":"2022-04-20","index":5012,"close":226.19,"high":248.7,"low":212.51,"open":245.2,"volume":133387500},{"timestamp":1650547800,"date":"2022-04-21","index":5013,"close":218.22,"high":227.68,"low":211.52,"open":220,"volume":53501600},{"timestamp":1650634200,"date":"2022-04-22","index":5014,"close":215.52,"high":226.27,"low":210.05,"open":220.18,"volume":37515100},{"timestamp":1650893400,"date":"2022-04-25","index":5015,"close":209.91,"high":216.66,"low":204.51,"open":213.81,"volume":28152000},{"timestamp":1650979800,"date":"2022-04-26","index":5016,"close":198.4,"high":209.15,"low":198.28,"open":208.8,"volume":20318100},{"timestamp":1651066200,"date":"2022-04-27","index":5017,"close":188.54,"high":200.19,"low":187.77,"open":194.01,"volume":22298400},{"timestamp":1651152600,"date":"2022-04-28","index":5018,"close":199.52,"high":201.48,"low":185.6,"open":191.56,"volume":21363200},{"timestamp":1651239000,"date":"2022-04-29","index":5019,"close":190.36,"high":204.71,"low":190,"open":198.68,"volume":16391900},{"timestamp":1651498200,"date":"2022-05-02","index":5020,"close":199.46,"high":200.21,"low":190.01,"open":191.71,"volume":14591600},{"timestamp":1651584600,"date":"2022-05-03","index":5021,"close":199.87,"high":203.2,"low":194.77,"open":198.29,"volume":11839400},{"timestamp":1651671000,"date":"2022-05-04","index":5022,"close":204.01,"high":204.38,"low":191.01,"open":197.65,"volume":12218800}]},{"date":"2022-01-20","estimated":0.82,"reported":1.33,"pre":[{"timestamp":1641393000,"date":"2022-01-05","index":4940,"close":567.52,"high":592.84,"low":566.88,"open":592,"volume":4148700},{"timestamp":1641479400,"date":"2022-01-06","index":4941,"close":553.29,"high":563.36,"low":542.01,"open":554.34,"volume":5711800},{"timestamp":1641565800,"date":"2022-01-07","index":4942,"close":541.06,"high":553.43,"low":538.22,"open":549.46,"volume":3382900},{"timestamp":1641825000,"date":"2022-01-10","index":4943,"close":539.85,"high":543.69,"low":526.32,"open":538.49,"volume":4486100},{"timestamp":1641911400,"date":"2022-01-11","index":4944,"close":540.84,"high":543.91,"low":530.07,"open":536.99,"volume":3077800},{"timestamp":1641997800,"date":"2022-01-12","index":4945,"close":537.22,"high":544.27,"low":532.02,"open":544.27,"volume":3787400},{"timestamp":1642084200,"date":"2022-01-13","index":4946,"close":519.2,"high":540.79,"low":518.26,"open":537.06,"volume":4475100},{"timestamp":1642170600,"date":"2022-01-14","index":4947,"close":525.69,"high":538.37,"low":511.88,"open":517.6,"volume":7861100},{"timestamp":1642516200,"date":"2022-01-18","index":4948,"close":510.8,"high":521.75,"low":508.68,"open":520.08,"volume":4839100},{"timestamp":1642602600,"date":"2022-01-19","index":4949,"close":515.86,"high":523.21,"low":510.51,"open":515,"volume":4353500},{"timestamp":1642689000,"date":"2022-01-20","index":4950,"close":508.25,"high":526.64,"low":506.93,"open":517.75,"volume":12659000}],"post":[{"timestamp":1642775400,"date":"2022-01-21","index":4951,"close":397.5,"high":409.15,"low":379.99,"open":400.43,"volume":58904300},{"timestamp":1643034600,"date":"2022-01-24","index":4952,"close":387.15,"high":387.26,"low":351.46,"open":383.91,"volume":32346000},{"timestamp":1643121000,"date":"2022-01-25","index":4953,"close":366.42,"high":387.71,"low":365.13,"open":379.14,"volume":15145800},{"timestamp":1643207400,"date":"2022-01-26","index":4954,"close":359.7,"high":382.66,"low":356.62,"open":378.27,"volume":12684000},{"timestamp":1643293800,"date":"2022-01-27","index":4955,"close":386.7,"high":394.8,"low":378.1,"open":382.06,"volume":24324700},{"timestamp":1643380200,"date":"2022-01-28","index":4956,"close":384.36,"high":387,"low":372.08,"open":386.76,"volume":11966600},{"timestamp":1643639400,"date":"2022-01-31","index":4957,"close":427.14,"high":427.7,"low":398.2,"open":401.97,"volume":20047500},{"timestamp":1643725800,"date":"2022-02-01","index":4958,"close":457.13,"high":458.48,"low":425.54,"open":432.96,"volume":22568100},{"timestamp":1643812200,"date":"2022-02-02","index":4959,"close":429.48,"high":451.98,"low":426.48,"open":448.25,"volume":14346000},{"timestamp":1643898600,"date":"2022-02-03","index":4960,"close":405.6,"high":429.26,"low":404.28,"open":421.44,"volume":9905200},{"timestamp":1643985000,"date":"2022-02-04","index":4961,"close":410.17,"high":412.77,"low":396.64,"open":407.31,"volume":7789800}]},{"date":"2021-10-19","estimated":2.56,"reported":3.19,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":4876,"close":634.81,"high":640.39,"low":606.89,"open":606.94,"volume":9534300},{"timestamp":1633527000,"date":"2021-10-06","index":4877,"close":639.1,"high":639.87,"low":626.36,"open":628.18,"volume":4580400},{"timestamp":1633613400,"date":"2021-10-07","index":4878,"close":631.85,"high":646.84,"low":630.45,"open":642.23,"volume":3556900},{"timestamp":1633699800,"date":"2021-10-08","index":4879,"close":632.66,"high":643.8,"low":630.86,"open":634.17,"volume":3272100},{"timestamp":1633959000,"date":"2021-10-11","index":4880,"close":627.04,"high":639.42,"low":626.78,"open":633.2,"volume":2862500},{"timestamp":1634045400,"date":"2021-10-12","index":4881,"close":624.94,"high":637.66,"low":621.99,"open":633.02,"volume":3227300},{"timestamp":1634131800,"date":"2021-10-13","index":4882,"close":629.76,"high":632.18,"low":622.1,"open":632.18,"volume":2420300},{"timestamp":1634218200,"date":"2021-10-14","index":4883,"close":633.8,"high":636.88,"low":626.79,"open":632.23,"volume":2671700},{"timestamp":1634304600,"date":"2021-10-15","index":4884,"close":628.29,"high":639.42,"low":625.16,"open":638,"volume":4116900},{"timestamp":1634563800,"date":"2021-10-18","index":4885,"close":637.97,"high":638.41,"low":620.59,"open":632.1,"volume":4669100},{"timestamp":1634650200,"date":"2021-10-19","index":4886,"close":639,"high":641,"low":632.3,"open":636.97,"volume":7633100}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":4887,"close":625.14,"high":637.4,"low":617.15,"open":625.57,"volume":10622000},{"timestamp":1634823000,"date":"2021-10-21","index":4888,"close":653.16,"high":654.01,"low":628.65,"open":628.89,"volume":8437100},{"timestamp":1634909400,"date":"2021-10-22","index":4889,"close":664.78,"high":665.46,"low":651.81,"open":651.81,"volume":6186000},{"timestamp":1635168600,"date":"2021-10-25","index":4890,"close":671.66,"high":675.88,"low":657.07,"open":663.74,"volume":3833500},{"timestamp":1635255000,"date":"2021-10-26","index":4891,"close":668.52,"high":676.49,"low":662.77,"open":673.76,"volume":2904800},{"timestamp":1635341400,"date":"2021-10-27","index":4892,"close":662.92,"high":671.41,"low":661.85,"open":669,"volume":2276900},{"timestamp":1635427800,"date":"2021-10-28","index":4893,"close":674.05,"high":676.8,"low":668.03,"open":670.95,"volume":2859400},{"timestamp":1635514200,"date":"2021-10-29","index":4894,"close":690.31,"high":690.97,"low":671.24,"open":673.06,"volume":3825300},{"timestamp":1635773400,"date":"2021-11-01","index":4895,"close":681.17,"high":689.97,"low":676.54,"open":689.06,"volume":3110900},{"timestamp":1635859800,"date":"2021-11-02","index":4896,"close":677.72,"high":687.68,"low":673.82,"open":683.11,"volume":3888600},{"timestamp":1635946200,"date":"2021-11-03","index":4897,"close":688.29,"high":689.39,"low":677.27,"open":677.27,"volume":2334900}]},{"date":"2021-07-20","estimated":3.16,"reported":2.97,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":4812,"close":541.64,"high":542.86,"low":533,"open":533,"volume":2775100},{"timestamp":1625664600,"date":"2021-07-07","index":4813,"close":535.96,"high":544.64,"low":531.66,"open":544.24,"volume":2722500},{"timestamp":1625751000,"date":"2021-07-08","index":4814,"close":530.76,"high":535.5,"low":529.09,"open":530.93,"volume":3269000},{"timestamp":1625837400,"date":"2021-07-09","index":4815,"close":535.98,"high":538.26,"low":528.58,"open":531,"volume":2777200},{"timestamp":1626096600,"date":"2021-07-12","index":4816,"close":537.31,"high":540.65,"low":532.92,"open":540.3,"volume":1780700},{"timestamp":1626183000,"date":"2021-07-13","index":4817,"close":540.68,"high":545.33,"low":535.76,"open":535.76,"volume":2751600},{"timestamp":1626269400,"date":"2021-07-14","index":4818,"close":547.95,"high":554.1,"low":541.01,"open":541.01,"volume":4659500},{"timestamp":1626355800,"date":"2021-07-15","index":4819,"close":542.95,"high":557.54,"low":538.2,"open":553.97,"volume":5713900},{"timestamp":1626442200,"date":"2021-07-16","index":4820,"close":530.31,"high":544.06,"low":527.05,"open":541.81,"volume":3442100},{"timestamp":1626701400,"date":"2021-07-19","index":4821,"close":532.28,"high":534.91,"low":522.24,"open":526.05,"volume":3885800},{"timestamp":1626787800,"date":"2021-07-20","index":4822,"close":531.05,"high":536.64,"low":520.3,"open":526.07,"volume":6930400}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":4823,"close":513.63,"high":530.99,"low":505.61,"open":526.13,"volume":11906800},{"timestamp":1626960600,"date":"2021-07-22","index":4824,"close":511.77,"high":513.68,"low":507,"open":510.21,"volume":4328100},{"timestamp":1627047000,"date":"2021-07-23","index":4825,"close":515.41,"high":517.41,"low":504.66,"open":512.16,"volume":3820500},{"timestamp":1627306200,"date":"2021-07-26","index":4826,"close":516.49,"high":521.13,"low":509.01,"open":514.38,"volume":2254500},{"timestamp":1627392600,"date":"2021-07-27","index":4827,"close":518.91,"high":521.95,"low":512.05,"open":518.08,"volume":2759000},{"timestamp":1627479000,"date":"2021-07-28","index":4828,"close":519.3,"high":524.47,"low":516.98,"open":521.82,"volume":2390500},{"timestamp":1627565400,"date":"2021-07-29","index":4829,"close":514.25,"high":520.78,"low":513.79,"open":519.96,"volume":1736000},{"timestamp":1627651800,"date":"2021-07-30","index":4830,"close":517.57,"high":519.79,"low":510.96,"open":512.69,"volume":2537100},{"timestamp":1627911000,"date":"2021-08-02","index":4831,"close":515.15,"high":519.85,"low":510.51,"open":519,"volume":2096600},{"timestamp":1627997400,"date":"2021-08-03","index":4832,"close":510.82,"high":515.63,"low":505.37,"open":514.39,"volume":2579400},{"timestamp":1628083800,"date":"2021-08-04","index":4833,"close":517.35,"high":517.98,"low":510.37,"open":513,"volume":2039400}]},{"date":"2021-04-20","estimated":2.97,"reported":3.75,"pre":[{"timestamp":1617715800,"date":"2021-04-06","index":4749,"close":544.53,"high":554.17,"low":543.3,"open":544.81,"volume":3474200},{"timestamp":1617802200,"date":"2021-04-07","index":4750,"close":546.99,"high":549.64,"low":541.45,"open":543.5,"volume":2151300},{"timestamp":1617888600,"date":"2021-04-08","index":4751,"close":554.58,"high":556.9,"low":547.57,"open":551.13,"volume":4309800},{"timestamp":1617975000,"date":"2021-04-09","index":4752,"close":555.31,"high":556.9,"low":547.11,"open":552.69,"volume":2894000},{"timestamp":1618234200,"date":"2021-04-12","index":4753,"close":552.78,"high":557.98,"low":549.58,"open":551.05,"volume":2944100},{"timestamp":1618320600,"date":"2021-04-13","index":4754,"close":553.73,"high":559.75,"low":550.3,"open":557,"volume":2720300},{"timestamp":1618407000,"date":"2021-04-14","index":4755,"close":540.02,"high":554.87,"low":538.53,"open":554.87,"volume":3740300},{"timestamp":1618493400,"date":"2021-04-15","index":4756,"close":549.22,"high":553.49,"low":542.66,"open":544.17,"volume":3139100},{"timestamp":1618579800,"date":"2021-04-16","index":4757,"close":546.54,"high":551.98,"low":539.51,"open":550.54,"volume":3209100},{"timestamp":1618839000,"date":"2021-04-19","index":4758,"close":554.44,"high":556.44,"low":545.53,"open":546.9,"volume":4288700},{"timestamp":1618925400,"date":"2021-04-20","index":4759,"close":549.57,"high":563.56,"low":546.3,"open":554.42,"volume":11257600}],"post":[{"timestamp":1619011800,"date":"2021-04-21","index":4760,"close":508.9,"high":515.46,"low":503.6,"open":508,"volume":22897400},{"timestamp":1619098200,"date":"2021-04-22","index":4761,"close":508.78,"high":513.96,"low":500.55,"open":513.82,"volume":9061100},{"timestamp":1619184600,"date":"2021-04-23","index":4762,"close":505.55,"high":509.7,"low":500.7,"open":509.01,"volume":7307700},{"timestamp":1619443800,"date":"2021-04-26","index":4763,"close":510.3,"high":510.48,"low":503,"open":506.76,"volume":4388800},{"timestamp":1619530200,"date":"2021-04-27","index":4764,"close":505.55,"high":512.99,"low":504.58,"open":512.62,"volume":3761300},{"timestamp":1619616600,"date":"2021-04-28","index":4765,"close":506.52,"high":508.4,"low":503.34,"open":505.2,"volume":3193000},{"timestamp":1619703000,"date":"2021-04-29","index":4766,"close":509,"high":509.29,"low":499,"open":507.6,"volume":5127800},{"timestamp":1619789400,"date":"2021-04-30","index":4767,"close":513.47,"high":514.55,"low":505,"open":505,"volume":4413200},{"timestamp":1620048600,"date":"2021-05-03","index":4768,"close":509.11,"high":518.95,"low":505.2,"open":512.65,"volume":4091900},{"timestamp":1620135000,"date":"2021-05-04","index":4769,"close":503.18,"high":511.63,"low":496.79,"open":510.78,"volume":4349500},{"timestamp":1620221400,"date":"2021-05-05","index":4770,"close":496.08,"high":507.78,"low":494.63,"open":504.99,"volume":3129400}]},{"date":"2021-01-19","estimated":1.39,"reported":1.19,"pre":[{"timestamp":1609770600,"date":"2021-01-04","index":4686,"close":522.86,"high":540.8,"low":515.09,"open":539,"volume":4444400},{"timestamp":1609857000,"date":"2021-01-05","index":4687,"close":520.8,"high":526.78,"low":515.89,"open":521.55,"volume":3133900},{"timestamp":1609943400,"date":"2021-01-06","index":4688,"close":500.49,"high":513.1,"low":499.5,"open":511.97,"volume":5346200},{"timestamp":1610029800,"date":"2021-01-07","index":4689,"close":508.89,"high":516.44,"low":506.42,"open":508.28,"volume":3686400},{"timestamp":1610116200,"date":"2021-01-08","index":4690,"close":510.4,"high":513.24,"low":504.51,"open":511.31,"volume":2973900},{"timestamp":1610375400,"date":"2021-01-11","index":4691,"close":499.1,"high":510.73,"low":497.95,"open":507.84,"volume":3806200},{"timestamp":1610461800,"date":"2021-01-12","index":4692,"close":494.25,"high":501.09,"low":485.67,"open":500,"volume":5990400},{"timestamp":1610548200,"date":"2021-01-13","index":4693,"close":507.79,"high":512.35,"low":493.01,"open":495.5,"volume":5032100},{"timestamp":1610634600,"date":"2021-01-14","index":4694,"close":500.86,"high":514.5,"low":499.58,"open":507.35,"volume":4177400},{"timestamp":1610721000,"date":"2021-01-15","index":4695,"close":497.98,"high":506.32,"low":495.1,"open":500,"volume":5895800},{"timestamp":1611066600,"date":"2021-01-19","index":4696,"close":501.77,"high":509.25,"low":493.54,"open":501,"volume":12315800}],"post":[{"timestamp":1611153000,"date":"2021-01-20","index":4697,"close":586.34,"high":593.29,"low":556.86,"open":565.42,"volume":32637500},{"timestamp":1611239400,"date":"2021-01-21","index":4698,"close":579.84,"high":588.75,"low":570.4,"open":582.45,"volume":11802100},{"timestamp":1611325800,"date":"2021-01-22","index":4699,"close":565.17,"high":583.99,"low":564.35,"open":582.1,"volume":7550800},{"timestamp":1611585000,"date":"2021-01-25","index":4700,"close":556.78,"high":569.75,"low":548.65,"open":567,"volume":7207300},{"timestamp":1611671400,"date":"2021-01-26","index":4701,"close":561.93,"high":567.99,"low":554.06,"open":554.73,"volume":5023800},{"timestamp":1611757800,"date":"2021-01-27","index":4702,"close":523.28,"high":556.42,"low":515.73,"open":550.71,"volume":8670300},{"timestamp":1611844200,"date":"2021-01-28","index":4703,"close":538.6,"high":553.15,"low":530.74,"open":535.88,"volume":5969000},{"timestamp":1611930600,"date":"2021-01-29","index":4704,"close":532.39,"high":541,"low":530.18,"open":538,"volume":4325300},{"timestamp":1612189800,"date":"2021-02-01","index":4705,"close":539.04,"high":545.06,"low":531.73,"open":536.79,"volume":3547500},{"timestamp":1612276200,"date":"2021-02-02","index":4706,"close":548.16,"high":555.48,"low":538.93,"open":542.01,"volume":3767600},{"timestamp":1612362600,"date":"2021-02-03","index":4707,"close":539.45,"high":550.48,"low":538.24,"open":550.17,"volume":3172300}]},{"date":"2020-10-20","estimated":2.14,"reported":1.74,"pre":[{"timestamp":1601991000,"date":"2020-10-06","index":4625,"close":505.87,"high":521.82,"low":504.16,"open":518.72,"volume":4199000},{"timestamp":1602077400,"date":"2020-10-07","index":4626,"close":534.66,"high":536.49,"low":515.82,"open":518,"volume":7988700},{"timestamp":1602163800,"date":"2020-10-08","index":4627,"close":531.79,"high":535,"low":524.15,"open":533.48,"volume":5386500},{"timestamp":1602250200,"date":"2020-10-09","index":4628,"close":539.44,"high":544.28,"low":535,"open":537.83,"volume":4781300},{"timestamp":1602509400,"date":"2020-10-12","index":4629,"close":539.81,"high":551.81,"low":538.24,"open":548.81,"volume":5391100},{"timestamp":1602595800,"date":"2020-10-13","index":4630,"close":554.09,"high":557.65,"low":537.2,"open":540.56,"volume":5602500},{"timestamp":1602682200,"date":"2020-10-14","index":4631,"close":541.45,"high":572.49,"low":541,"open":562.61,"volume":9499000},{"timestamp":1602768600,"date":"2020-10-15","index":4632,"close":541.94,"high":551.22,"low":535.1,"open":545.52,"volume":5113100},{"timestamp":1602855000,"date":"2020-10-16","index":4633,"close":530.79,"high":554.33,"low":530.03,"open":549.5,"volume":6347400},{"timestamp":1603114200,"date":"2020-10-19","index":4634,"close":530.72,"high":541.8,"low":525.38,"open":537.07,"volume":7567500},{"timestamp":1603200600,"date":"2020-10-20","index":4635,"close":525.42,"high":533.78,"low":522.26,"open":528.14,"volume":10047200}],"post":[{"timestamp":1603287000,"date":"2020-10-21","index":4636,"close":489.05,"high":506.85,"low":488.25,"open":501.03,"volume":17405700},{"timestamp":1603373400,"date":"2020-10-22","index":4637,"close":485.23,"high":495.14,"low":482,"open":494.69,"volume":6997900},{"timestamp":1603459800,"date":"2020-10-23","index":4638,"close":488.28,"high":490.06,"low":481.35,"open":488.11,"volume":4927900},{"timestamp":1603719000,"date":"2020-10-26","index":4639,"close":488.24,"high":496.82,"low":478.9,"open":487.03,"volume":6186100},{"timestamp":1603805400,"date":"2020-10-27","index":4640,"close":488.93,"high":490.49,"low":482.93,"open":490.01,"volume":3627200},{"timestamp":1603891800,"date":"2020-10-28","index":4641,"close":486.24,"high":494,"low":483.28,"open":486.36,"volume":5992700},{"timestamp":1603978200,"date":"2020-10-29","index":4642,"close":504.21,"high":513.9,"low":479.34,"open":488.5,"volume":11120700},{"timestamp":1604064600,"date":"2020-10-30","index":4643,"close":475.74,"high":505.88,"low":472.21,"open":502.01,"volume":7807900},{"timestamp":1604327400,"date":"2020-11-02","index":4644,"close":484.12,"high":486.3,"low":475,"open":478.87,"volume":4408200},{"timestamp":1604413800,"date":"2020-11-03","index":4645,"close":487.22,"high":495.31,"low":478.76,"open":484.93,"volume":3690200},{"timestamp":1604500200,"date":"2020-11-04","index":4646,"close":496.95,"high":507.73,"low":493.98,"open":495.36,"volume":5137300}]},{"date":"2020-07-16","estimated":1.81,"reported":1.59,"pre":[{"timestamp":1593610200,"date":"2020-07-01","index":4558,"close":485.64,"high":488.23,"low":454,"open":454,"volume":9705900},{"timestamp":1593696600,"date":"2020-07-02","index":4559,"close":476.89,"high":492.28,"low":475.53,"open":485.64,"volume":6351500},{"timestamp":1594042200,"date":"2020-07-06","index":4560,"close":493.81,"high":499.5,"low":479.8,"open":480.77,"volume":7839000},{"timestamp":1594128600,"date":"2020-07-07","index":4561,"close":493.16,"high":504.82,"low":490.83,"open":497.31,"volume":5669900},{"timestamp":1594215000,"date":"2020-07-08","index":4562,"close":502.78,"high":505.1,"low":493.81,"open":498.58,"volume":5691700},{"timestamp":1594301400,"date":"2020-07-09","index":4563,"close":507.76,"high":510,"low":495.78,"open":508.4,"volume":5840500},{"timestamp":1594387800,"date":"2020-07-10","index":4564,"close":548.73,"high":555.88,"low":511.28,"open":519.73,"volume":21605600},{"timestamp":1594647000,"date":"2020-07-13","index":4565,"close":525.5,"high":575.37,"low":520.96,"open":567.98,"volume":18399000},{"timestamp":1594733400,"date":"2020-07-14","index":4566,"close":524.88,"high":525.5,"low":490.49,"open":517.08,"volume":15083300},{"timestamp":1594819800,"date":"2020-07-15","index":4567,"close":523.26,"high":529,"low":510.18,"open":516.3,"volume":10066700},{"timestamp":1594906200,"date":"2020-07-16","index":4568,"close":527.39,"high":535.54,"low":504.36,"open":526.48,"volume":24499000}],"post":[{"timestamp":1594992600,"date":"2020-07-17","index":4569,"close":492.99,"high":503.59,"low":484.14,"open":494.87,"volume":24991400},{"timestamp":1595251800,"date":"2020-07-20","index":4570,"close":502.41,"high":504.5,"low":484.2,"open":489.14,"volume":11940300},{"timestamp":1595338200,"date":"2020-07-21","index":4571,"close":490.1,"high":506.22,"low":488.61,"open":506,"volume":9113700},{"timestamp":1595424600,"date":"2020-07-22","index":4572,"close":489.82,"high":497.2,"low":487.2,"open":492.19,"volume":6954100},{"timestamp":1595511000,"date":"2020-07-23","index":4573,"close":477.58,"high":491.9,"low":472.02,"open":491.13,"volume":7722000},{"timestamp":1595597400,"date":"2020-07-24","index":4574,"close":480.45,"high":487.17,"low":467.54,"open":468.77,"volume":7746200},{"timestamp":1595856600,"date":"2020-07-27","index":4575,"close":495.65,"high":496.92,"low":482.31,"open":484.51,"volume":7863100},{"timestamp":1595943000,"date":"2020-07-28","index":4576,"close":488.51,"high":497.79,"low":487.76,"open":496.02,"volume":5986700},{"timestamp":1596029400,"date":"2020-07-29","index":4577,"close":484.48,"high":494.92,"low":484.13,"open":492.25,"volume":6611800},{"timestamp":1596115800,"date":"2020-07-30","index":4578,"close":485.8,"high":488.35,"low":477.51,"open":480.71,"volume":6608600},{"timestamp":1596202200,"date":"2020-07-31","index":4579,"close":488.88,"high":494.8,"low":484.5,"open":488.29,"volume":5916300}]},{"date":"2020-04-21","estimated":1.65,"reported":1.57,"pre":[{"timestamp":1586179800,"date":"2020-04-06","index":4498,"close":379.96,"high":380.29,"low":361.71,"open":365.22,"volume":8183900},{"timestamp":1586266200,"date":"2020-04-07","index":4499,"close":372.28,"high":381.33,"low":369.34,"open":380,"volume":7046400},{"timestamp":1586352600,"date":"2020-04-08","index":4500,"close":371.12,"high":378.39,"low":368.31,"open":374.01,"volume":6908900},{"timestamp":1586439000,"date":"2020-04-09","index":4501,"close":370.72,"high":372.1,"low":363.03,"open":371.06,"volume":7711300},{"timestamp":1586784600,"date":"2020-04-13","index":4502,"close":396.72,"high":400.51,"low":367.7,"open":371.31,"volume":11692900},{"timestamp":1586871000,"date":"2020-04-14","index":4503,"close":413.55,"high":417.82,"low":394.85,"open":397.5,"volume":11581000},{"timestamp":1586957400,"date":"2020-04-15","index":4504,"close":426.75,"high":434.98,"low":412.25,"open":413,"volume":13561200},{"timestamp":1587043800,"date":"2020-04-16","index":4505,"close":439.17,"high":449.52,"low":431.61,"open":437,"volume":16128700},{"timestamp":1587130200,"date":"2020-04-17","index":4506,"close":422.96,"high":432,"low":414.7,"open":431,"volume":12616300},{"timestamp":1587389400,"date":"2020-04-20","index":4507,"close":437.49,"high":444.49,"low":430.56,"open":435.17,"volume":12655800},{"timestamp":1587475800,"date":"2020-04-21","index":4508,"close":433.83,"high":447,"low":425.6,"open":444.77,"volume":23177600}],"post":[{"timestamp":1587562200,"date":"2020-04-22","index":4509,"close":421.42,"high":433,"low":413,"open":429.73,"volume":21084800},{"timestamp":1587648600,"date":"2020-04-23","index":4510,"close":426.7,"high":438.41,"low":419.26,"open":419.26,"volume":13952300},{"timestamp":1587735000,"date":"2020-04-24","index":4511,"close":424.99,"high":427.17,"low":415.88,"open":425,"volume":8658900},{"timestamp":1587994200,"date":"2020-04-27","index":4512,"close":421.38,"high":429,"low":420.84,"open":425,"volume":6277500},{"timestamp":1588080600,"date":"2020-04-28","index":4513,"close":403.83,"high":421,"low":402.91,"open":419.99,"volume":10101200},{"timestamp":1588167000,"date":"2020-04-29","index":4514,"close":411.89,"high":415.86,"low":393.6,"open":399.53,"volume":9693100},{"timestamp":1588253400,"date":"2020-04-30","index":4515,"close":419.85,"high":424.44,"low":408,"open":410.31,"volume":7954000},{"timestamp":1588339800,"date":"2020-05-01","index":4516,"close":415.27,"high":427.97,"low":411.73,"open":415.1,"volume":8299900},{"timestamp":1588599000,"date":"2020-05-04","index":4517,"close":428.15,"high":428.54,"low":414.87,"open":417.78,"volume":7799100},{"timestamp":1588685400,"date":"2020-05-05","index":4518,"close":424.68,"high":431,"low":421.56,"open":427.56,"volume":6286300},{"timestamp":1588771800,"date":"2020-05-06","index":4519,"close":434.26,"high":439.77,"low":426.39,"open":429.3,"volume":6660700}]},{"date":"2020-01-21","estimated":0.53,"reported":1.3,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":4435,"close":335.83,"high":336.36,"low":321.2,"open":323.12,"volume":5663100},{"timestamp":1578407400,"date":"2020-01-07","index":4436,"close":330.75,"high":336.7,"low":330.3,"open":336.47,"volume":4703200},{"timestamp":1578493800,"date":"2020-01-08","index":4437,"close":339.26,"high":342.7,"low":331.05,"open":331.49,"volume":7104500},{"timestamp":1578580200,"date":"2020-01-09","index":4438,"close":335.66,"high":343.42,"low":334.61,"open":342,"volume":4709300},{"timestamp":1578666600,"date":"2020-01-10","index":4439,"close":329.05,"high":338.5,"low":327.27,"open":337.13,"volume":4718300},{"timestamp":1578925800,"date":"2020-01-13","index":4440,"close":338.92,"high":340.85,"low":331.51,"open":331.8,"volume":6290000},{"timestamp":1579012200,"date":"2020-01-14","index":4441,"close":338.69,"high":345.38,"low":335.52,"open":344.4,"volume":7199400},{"timestamp":1579098600,"date":"2020-01-15","index":4442,"close":339.07,"high":343.17,"low":336.6,"open":338.68,"volume":5158000},{"timestamp":1579185000,"date":"2020-01-16","index":4443,"close":338.62,"high":343.56,"low":335.85,"open":343.5,"volume":5016000},{"timestamp":1579271400,"date":"2020-01-17","index":4444,"close":339.67,"high":341.57,"low":337.38,"open":341,"volume":6066500},{"timestamp":1579617000,"date":"2020-01-21","index":4445,"close":338.11,"high":341,"low":332.59,"open":340,"volume":14350300}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":4446,"close":326,"high":336.3,"low":323.6,"open":332.55,"volume":21730000},{"timestamp":1579789800,"date":"2020-01-23","index":4447,"close":349.6,"high":349.88,"low":325.01,"open":326.04,"volume":18200300},{"timestamp":1579876200,"date":"2020-01-24","index":4448,"close":353.16,"high":359.85,"low":345.88,"open":348.46,"volume":17939700},{"timestamp":1580135400,"date":"2020-01-27","index":4449,"close":342.88,"high":351.9,"low":341.02,"open":345.95,"volume":7709500},{"timestamp":1580221800,"date":"2020-01-28","index":4450,"close":348.52,"high":352.4,"low":342.78,"open":345.88,"volume":6821600},{"timestamp":1580308200,"date":"2020-01-29","index":4451,"close":343.16,"high":349.4,"low":338.55,"open":349,"volume":7643500},{"timestamp":1580394600,"date":"2020-01-30","index":4452,"close":347.74,"high":348.2,"low":339.25,"open":341.1,"volume":5328100},{"timestamp":1580481000,"date":"2020-01-31","index":4453,"close":345.09,"high":347.39,"low":340.98,"open":347.39,"volume":5230000},{"timestamp":1580740200,"date":"2020-02-03","index":4454,"close":358,"high":359.63,"low":346.28,"open":347.24,"volume":6670600},{"timestamp":1580826600,"date":"2020-02-04","index":4455,"close":369.01,"high":369.57,"low":356.1,"open":361,"volume":7161500},{"timestamp":1580913000,"date":"2020-02-05","index":4456,"close":369.67,"high":375.25,"low":362.3,"open":375.13,"volume":6437000}]},{"date":"2019-10-16","estimated":1.04,"reported":1.47,"pre":[{"timestamp":1570023000,"date":"2019-10-02","index":4370,"close":268.03,"high":269.35,"low":262.19,"open":263.61,"volume":7659100},{"timestamp":1570109400,"date":"2019-10-03","index":4371,"close":268.15,"high":268.84,"low":257.01,"open":267.78,"volume":8951000},{"timestamp":1570195800,"date":"2019-10-04","index":4372,"close":272.79,"high":275.48,"low":266.47,"open":268.2,"volume":9890400},{"timestamp":1570455000,"date":"2019-10-07","index":4373,"close":274.46,"high":276.68,"low":271.28,"open":271.99,"volume":6525600},{"timestamp":1570541400,"date":"2019-10-08","index":4374,"close":270.72,"high":275.53,"low":270.64,"open":273.03,"volume":6276400},{"timestamp":1570627800,"date":"2019-10-09","index":4375,"close":267.53,"high":271,"low":264.57,"open":270.02,"volume":6794400},{"timestamp":1570714200,"date":"2019-10-10","index":4376,"close":280.48,"high":280.53,"low":265.03,"open":265.97,"volume":10809100},{"timestamp":1570800600,"date":"2019-10-11","index":4377,"close":282.93,"high":287.87,"low":282.34,"open":284.8,"volume":8786100},{"timestamp":1571059800,"date":"2019-10-14","index":4378,"close":285.53,"high":286.93,"low":282,"open":283.93,"volume":5513200},{"timestamp":1571146200,"date":"2019-10-15","index":4379,"close":284.25,"high":285.87,"low":279.4,"open":283.82,"volume":7685600},{"timestamp":1571232600,"date":"2019-10-16","index":4380,"close":286.28,"high":288.17,"low":280.74,"open":283.12,"volume":16175900}],"post":[{"timestamp":1571319000,"date":"2019-10-17","index":4381,"close":293.35,"high":308.75,"low":288.3,"open":304.49,"volume":38258900},{"timestamp":1571405400,"date":"2019-10-18","index":4382,"close":275.3,"high":290.9,"low":273.36,"open":289.36,"volume":23429900},{"timestamp":1571664600,"date":"2019-10-21","index":4383,"close":278.05,"high":279.94,"low":269,"open":272.89,"volume":12599200},{"timestamp":1571751000,"date":"2019-10-22","index":4384,"close":266.69,"high":275.41,"low":265.8,"open":271.16,"volume":11802400},{"timestamp":1571837400,"date":"2019-10-23","index":4385,"close":271.27,"high":273.92,"low":266.63,"open":268.06,"volume":7133500},{"timestamp":1571923800,"date":"2019-10-24","index":4386,"close":271.5,"high":274.02,"low":268.8,"open":271.81,"volume":4827400},{"timestamp":1572010200,"date":"2019-10-25","index":4387,"close":276.82,"high":277.77,"low":270.18,"open":270.68,"volume":4747800},{"timestamp":1572269400,"date":"2019-10-28","index":4388,"close":281.86,"high":285.75,"low":277.35,"open":278.05,"volume":6248400},{"timestamp":1572355800,"date":"2019-10-29","index":4389,"close":281.21,"high":284.41,"low":277.55,"open":281.87,"volume":4356200},{"timestamp":1572442200,"date":"2019-10-30","index":4390,"close":291.45,"high":293.49,"low":283,"open":284.34,"volume":9345600},{"timestamp":1572528600,"date":"2019-10-31","index":4391,"close":287.41,"high":291.45,"low":284.78,"open":291,"volume":5090000}]},{"date":"2019-07-17","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":4306,"close":375.43,"high":376,"low":370.31,"open":374.89,"volume":3625000},{"timestamp":1562160600,"date":"2019-07-03","index":4307,"close":381.72,"high":381.99,"low":375.84,"open":376.69,"volume":3799000},{"timestamp":1562333400,"date":"2019-07-05","index":4308,"close":380.55,"high":381.4,"low":375.56,"open":378.29,"volume":3732200},{"timestamp":1562592600,"date":"2019-07-08","index":4309,"close":376.16,"high":378.25,"low":375.36,"open":378.19,"volume":3113400},{"timestamp":1562679000,"date":"2019-07-09","index":4310,"close":379.93,"high":384.76,"low":377.5,"open":379.06,"volume":6932800},{"timestamp":1562765400,"date":"2019-07-10","index":4311,"close":381,"high":384.34,"low":362.68,"open":382.77,"volume":5878800},{"timestamp":1562851800,"date":"2019-07-11","index":4312,"close":379.5,"high":384.54,"low":378.8,"open":381.1,"volume":4336300},{"timestamp":1562938200,"date":"2019-07-12","index":4313,"close":373.25,"high":379.74,"low":372.79,"open":378.68,"volume":6636900},{"timestamp":1563197400,"date":"2019-07-15","index":4314,"close":366.6,"high":373.68,"low":362.3,"open":372.94,"volume":7944700},{"timestamp":1563283800,"date":"2019-07-16","index":4315,"close":365.99,"high":371.34,"low":364.92,"open":370.09,"volume":5863200},{"timestamp":1563370200,"date":"2019-07-17","index":4316,"close":362.44,"high":366.5,"low":361.75,"open":366.25,"volume":13639500}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":4317,"close":325.21,"high":329.85,"low":320.3,"open":323.76,"volume":31287100},{"timestamp":1563543000,"date":"2019-07-19","index":4318,"close":315.1,"high":325.85,"low":314.23,"open":323.4,"volume":16302500},{"timestamp":1563802200,"date":"2019-07-22","index":4319,"close":310.62,"high":314.54,"low":305.81,"open":312,"volume":17718000},{"timestamp":1563888600,"date":"2019-07-23","index":4320,"close":307.3,"high":313.5,"low":306,"open":311.44,"volume":9171100},{"timestamp":1563975000,"date":"2019-07-24","index":4321,"close":317.94,"high":319.99,"low":307.25,"open":310.51,"volume":11961800},{"timestamp":1564061400,"date":"2019-07-25","index":4322,"close":326.46,"high":327.69,"low":316.3,"open":318.86,"volume":10798500},{"timestamp":1564147800,"date":"2019-07-26","index":4323,"close":335.78,"high":336,"low":327.5,"open":328.79,"volume":10847500},{"timestamp":1564407000,"date":"2019-07-29","index":4324,"close":332.7,"high":336.4,"low":328.77,"open":335.98,"volume":5782800},{"timestamp":1564493400,"date":"2019-07-30","index":4325,"close":325.93,"high":329.65,"low":323.23,"open":329.2,"volume":6029300},{"timestamp":1564579800,"date":"2019-07-31","index":4326,"close":322.99,"high":331.77,"low":318.53,"open":325.16,"volume":6259500},{"timestamp":1564666200,"date":"2019-08-01","index":4327,"close":319.5,"high":328.58,"low":318.74,"open":324.25,"volume":6563200}]},{"date":"2019-04-16","estimated":0.57,"reported":0.76,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":4243,"close":367.72,"high":368.42,"low":362.22,"open":366.25,"volume":5158700},{"timestamp":1554298200,"date":"2019-04-03","index":4244,"close":369.75,"high":373.41,"low":366.19,"open":369.26,"volume":5368900},{"timestamp":1554384600,"date":"2019-04-04","index":4245,"close":367.88,"high":372.05,"low":362.4,"open":370.07,"volume":4627300},{"timestamp":1554471000,"date":"2019-04-05","index":4246,"close":365.49,"high":369.8,"low":364.66,"open":369,"volume":3905500},{"timestamp":1554730200,"date":"2019-04-08","index":4247,"close":361.41,"high":365.94,"low":359.93,"open":365.11,"volume":4653800},{"timestamp":1554816600,"date":"2019-04-09","index":4248,"close":364.71,"high":366.74,"low":359,"open":360.54,"volume":5439200},{"timestamp":1554903000,"date":"2019-04-10","index":4249,"close":363.92,"high":368.85,"low":362.25,"open":365.79,"volume":4545600},{"timestamp":1554989400,"date":"2019-04-11","index":4250,"close":367.65,"high":370.12,"low":360.81,"open":365,"volume":6526900},{"timestamp":1555075800,"date":"2019-04-12","index":4251,"close":351.14,"high":361.75,"low":349.36,"open":360.69,"volume":15646200},{"timestamp":1555335000,"date":"2019-04-15","index":4252,"close":348.87,"high":352.21,"low":342.27,"open":350.71,"volume":8842300},{"timestamp":1555421400,"date":"2019-04-16","index":4253,"close":359.46,"high":364.48,"low":352.72,"open":355,"volume":18740200}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":4254,"close":354.74,"high":368.76,"low":350.6,"open":365.05,"volume":18054100},{"timestamp":1555594200,"date":"2019-04-18","index":4255,"close":360.35,"high":360.41,"low":351.64,"open":355,"volume":8353200},{"timestamp":1555939800,"date":"2019-04-22","index":4256,"close":377.34,"high":377.69,"low":359,"open":359.7,"volume":11980500},{"timestamp":1556026200,"date":"2019-04-23","index":4257,"close":381.89,"high":384.8,"low":374.71,"open":375.45,"volume":10089800},{"timestamp":1556112600,"date":"2019-04-24","index":4258,"close":374.23,"high":381.9,"low":373.27,"open":381.07,"volume":6541900},{"timestamp":1556199000,"date":"2019-04-25","index":4259,"close":368.33,"high":374.76,"low":365.7,"open":374.49,"volume":6255500},{"timestamp":1556285400,"date":"2019-04-26","index":4260,"close":374.85,"high":375.14,"low":366.24,"open":368.35,"volume":5621900},{"timestamp":1556544600,"date":"2019-04-29","index":4261,"close":371.83,"high":374.58,"low":369.12,"open":373.68,"volume":3821700},{"timestamp":1556631000,"date":"2019-04-30","index":4262,"close":370.54,"high":374.5,"low":368.35,"open":369.56,"volume":3870100},{"timestamp":1556717400,"date":"2019-05-01","index":4263,"close":378.81,"high":385.99,"low":373.17,"open":374,"volume":9257300},{"timestamp":1556803800,"date":"2019-05-02","index":4264,"close":379.06,"high":383.5,"low":374.51,"open":378,"volume":5398200}]},{"date":"2019-01-17","estimated":0.24,"reported":0.3,"pre":[{"timestamp":1546525800,"date":"2019-01-03","index":4182,"close":271.2,"high":275.79,"low":264.43,"open":270.2,"volume":14969600},{"timestamp":1546612200,"date":"2019-01-04","index":4183,"close":297.57,"high":297.8,"low":278.54,"open":281.88,"volume":19330100},{"timestamp":1546871400,"date":"2019-01-07","index":4184,"close":315.34,"high":316.8,"low":301.65,"open":302.1,"volume":18620100},{"timestamp":1546957800,"date":"2019-01-08","index":4185,"close":320.27,"high":320.59,"low":308.01,"open":319.98,"volume":15359200},{"timestamp":1547044200,"date":"2019-01-09","index":4186,"close":319.96,"high":323.35,"low":313.5,"open":317.71,"volume":13343200},{"timestamp":1547130600,"date":"2019-01-10","index":4187,"close":324.66,"high":325.37,"low":312.5,"open":314.57,"volume":13472500},{"timestamp":1547217000,"date":"2019-01-11","index":4188,"close":337.59,"high":341.09,"low":328.52,"open":330.96,"volume":19500400},{"timestamp":1547476200,"date":"2019-01-14","index":4189,"close":332.94,"high":335.48,"low":329.13,"open":334.24,"volume":10499600},{"timestamp":1547562600,"date":"2019-01-15","index":4190,"close":354.64,"high":357.22,"low":347,"open":349.6,"volume":21181200},{"timestamp":1547649000,"date":"2019-01-16","index":4191,"close":351.39,"high":358.85,"low":348.11,"open":354,"volume":15385500},{"timestamp":1547735400,"date":"2019-01-17","index":4192,"close":353.19,"high":355.79,"low":346.41,"open":349.5,"volume":18871200}],"post":[{"timestamp":1547821800,"date":"2019-01-18","index":4193,"close":339.1,"high":353,"low":336.73,"open":351.97,"volume":26621000},{"timestamp":1548167400,"date":"2019-01-22","index":4194,"close":325.16,"high":336.88,"low":321.03,"open":334.89,"volume":17941400},{"timestamp":1548253800,"date":"2019-01-23","index":4195,"close":321.99,"high":331.75,"low":318.6,"open":328.25,"volume":13480100},{"timestamp":1548340200,"date":"2019-01-24","index":4196,"close":326.67,"high":331.8,"low":319,"open":320.6,"volume":11131600},{"timestamp":1548426600,"date":"2019-01-25","index":4197,"close":338.05,"high":340,"low":328.51,"open":328.72,"volume":11152900},{"timestamp":1548685800,"date":"2019-01-28","index":4198,"close":335.66,"high":336.3,"low":328.88,"open":334.7,"volume":8652100},{"timestamp":1548772200,"date":"2019-01-29","index":4199,"close":328.9,"high":338.22,"low":328.15,"open":335.87,"volume":7655200},{"timestamp":1548858600,"date":"2019-01-30","index":4200,"close":340.66,"high":341.78,"low":330.8,"open":332.75,"volume":9234500},{"timestamp":1548945000,"date":"2019-01-31","index":4201,"close":339.5,"high":345.99,"low":338.09,"open":339.68,"volume":8535500},{"timestamp":1549031400,"date":"2019-02-01","index":4202,"close":339.85,"high":346.84,"low":336.5,"open":337.18,"volume":9827800},{"timestamp":1549290600,"date":"2019-02-04","index":4203,"close":351.34,"high":352,"low":341.3,"open":342.6,"volume":9051400}]},{"date":"2018-10-16","estimated":0.68,"reported":0.89,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":4119,"close":377.14,"high":386.8,"low":373.83,"open":384.38,"volume":8638700},{"timestamp":1538573400,"date":"2018-10-03","index":4120,"close":377.05,"high":380.93,"low":374.88,"open":378.53,"volume":5798600},{"timestamp":1538659800,"date":"2018-10-04","index":4121,"close":363.65,"high":375.92,"low":360.4,"open":375.88,"volume":9074400},{"timestamp":1538746200,"date":"2018-10-05","index":4122,"close":351.35,"high":363.5,"low":343,"open":359.77,"volume":13523000},{"timestamp":1539005400,"date":"2018-10-08","index":4123,"close":349.1,"high":352.95,"low":338.11,"open":345.18,"volume":12375500},{"timestamp":1539091800,"date":"2018-10-09","index":4124,"close":355.71,"high":358.72,"low":347.09,"open":348.48,"volume":8755000},{"timestamp":1539178200,"date":"2018-10-10","index":4125,"close":325.89,"high":355.15,"low":325.39,"open":353.52,"volume":17183100},{"timestamp":1539264600,"date":"2018-10-11","index":4126,"close":321.1,"high":334.2,"low":315.81,"open":324.94,"volume":16082100},{"timestamp":1539351000,"date":"2018-10-12","index":4127,"close":339.56,"high":341.3,"low":328.9,"open":339.57,"volume":14870800},{"timestamp":1539610200,"date":"2018-10-15","index":4128,"close":333.13,"high":339.21,"low":326.93,"open":337.63,"volume":11215000},{"timestamp":1539696600,"date":"2018-10-16","index":4129,"close":346.4,"high":347.95,"low":330.56,"open":337.24,"volume":20156400}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":4130,"close":364.7,"high":380,"low":356.5,"open":378.33,"volume":32610900},{"timestamp":1539869400,"date":"2018-10-18","index":4131,"close":346.71,"high":362.2,"low":346.05,"open":360.67,"volume":18461000},{"timestamp":1539955800,"date":"2018-10-19","index":4132,"close":332.67,"high":355.8,"low":332.2,"open":351,"volume":16717200},{"timestamp":1540215000,"date":"2018-10-22","index":4133,"close":329.54,"high":335.8,"low":320.34,"open":333.1,"volume":17097200},{"timestamp":1540301400,"date":"2018-10-23","index":4134,"close":333.16,"high":336.58,"low":316.77,"open":318,"volume":14907300},{"timestamp":1540387800,"date":"2018-10-24","index":4135,"close":301.83,"high":333,"low":300.73,"open":332.28,"volume":19039300},{"timestamp":1540474200,"date":"2018-10-25","index":4136,"close":312.87,"high":319.94,"low":305.25,"open":307.12,"volume":13346900},{"timestamp":1540560600,"date":"2018-10-26","index":4137,"close":299.83,"high":313.99,"low":292.3,"open":300.51,"volume":19616000},{"timestamp":1540819800,"date":"2018-10-29","index":4138,"close":284.84,"high":307.89,"low":275.4,"open":305.26,"volume":21698800},{"timestamp":1540906200,"date":"2018-10-30","index":4139,"close":285.81,"high":290.52,"low":271.21,"open":275.57,"volume":23685700},{"timestamp":1540992600,"date":"2018-10-31","index":4140,"close":301.78,"high":311.5,"low":295.05,"open":297.77,"volume":20360300}]}] diff --git a/data/NKE_full.json b/data/NKE_full.json index ed7ce54ab..4bd42ed62 100644 --- a/data/NKE_full.json +++ b/data/NKE_full.json @@ -1 +1 @@ -[{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.7,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.7,"reported":null,"pre":[],"post":[]},{"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":"2000-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":4991,"close":5.18,"high":5.26,"low":5.09,"open":5.25,"volume":5400000},{"timestamp":967728600,"date":"2000-08-31","index":4992,"close":4.95,"high":5.12,"low":4.95,"open":5.12,"volume":11944800},{"timestamp":967815000,"date":"2000-09-01","index":4993,"close":5.11,"high":5.17,"low":5.04,"open":5.05,"volume":7378400},{"timestamp":968160600,"date":"2000-09-05","index":4994,"close":5.21,"high":5.24,"low":5.11,"open":5.11,"volume":4739200},{"timestamp":968247000,"date":"2000-09-06","index":4995,"close":5,"high":5.2,"low":4.94,"open":5.2,"volume":7449600},{"timestamp":968333400,"date":"2000-09-07","index":4996,"close":4.83,"high":4.98,"low":4.68,"open":4.98,"volume":20890400},{"timestamp":968419800,"date":"2000-09-08","index":4997,"close":4.89,"high":5.05,"low":4.77,"open":4.77,"volume":14437600},{"timestamp":968679000,"date":"2000-09-11","index":4998,"close":4.58,"high":5,"low":4.52,"open":4.89,"volume":23844800},{"timestamp":968765400,"date":"2000-09-12","index":4999,"close":4.97,"high":5.07,"low":4.88,"open":4.95,"volume":28375200},{"timestamp":968851800,"date":"2000-09-13","index":5000,"close":4.83,"high":4.84,"low":4.66,"open":4.84,"volume":10433600},{"timestamp":968938200,"date":"2000-09-14","index":5001,"close":4.81,"high":5,"low":4.69,"open":4.81,"volume":8961600}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":5002,"close":4.72,"high":4.88,"low":4.44,"open":4.64,"volume":29448800},{"timestamp":969283800,"date":"2000-09-18","index":5003,"close":4.73,"high":4.84,"low":4.53,"open":4.59,"volume":10156800},{"timestamp":969370200,"date":"2000-09-19","index":5004,"close":5.25,"high":5.25,"low":4.69,"open":4.74,"volume":5376800},{"timestamp":969456600,"date":"2000-09-20","index":5005,"close":4.73,"high":4.79,"low":4.62,"open":4.77,"volume":8884000},{"timestamp":969543000,"date":"2000-09-21","index":5006,"close":4.83,"high":4.91,"low":4.75,"open":4.78,"volume":5314400},{"timestamp":969629400,"date":"2000-09-22","index":5007,"close":4.95,"high":5.03,"low":4.66,"open":4.86,"volume":10242400},{"timestamp":969888600,"date":"2000-09-25","index":5008,"close":5.02,"high":5.03,"low":4.92,"open":4.95,"volume":7001600},{"timestamp":969975000,"date":"2000-09-26","index":5009,"close":5.01,"high":5.06,"low":4.98,"open":5.05,"volume":6327200},{"timestamp":970061400,"date":"2000-09-27","index":5010,"close":4.98,"high":5.05,"low":4.95,"open":5.03,"volume":7603200},{"timestamp":970147800,"date":"2000-09-28","index":5011,"close":5.02,"high":5.09,"low":4.98,"open":4.99,"volume":7882400},{"timestamp":970234200,"date":"2000-09-29","index":5012,"close":5.01,"high":5.04,"low":4.98,"open":5.02,"volume":4827200}]},{"date":"2000-06-29","estimated":0.06,"reported":0.06,"pre":[{"timestamp":961075800,"date":"2000-06-15","index":4938,"close":4.79,"high":4.94,"low":4.7,"open":4.94,"volume":6023200},{"timestamp":961162200,"date":"2000-06-16","index":4939,"close":4.66,"high":4.77,"low":4.63,"open":4.76,"volume":8535200},{"timestamp":961421400,"date":"2000-06-19","index":4940,"close":4.57,"high":4.78,"low":4.52,"open":4.73,"volume":5864000},{"timestamp":961507800,"date":"2000-06-20","index":4941,"close":4.46,"high":4.56,"low":4.4,"open":4.56,"volume":8980000},{"timestamp":961594200,"date":"2000-06-21","index":4942,"close":4.45,"high":4.51,"low":4.41,"open":4.43,"volume":5191200},{"timestamp":961680600,"date":"2000-06-22","index":4943,"close":4.4,"high":4.43,"low":4.35,"open":4.42,"volume":4257600},{"timestamp":961767000,"date":"2000-06-23","index":4944,"close":4.63,"high":4.68,"low":4.42,"open":4.43,"volume":7271200},{"timestamp":962026200,"date":"2000-06-26","index":4945,"close":4.88,"high":5,"low":4.72,"open":4.75,"volume":11592000},{"timestamp":962112600,"date":"2000-06-27","index":4946,"close":4.99,"high":5.03,"low":4.92,"open":5.01,"volume":7790400},{"timestamp":962199000,"date":"2000-06-28","index":4947,"close":4.89,"high":5.13,"low":4.84,"open":5.01,"volume":8188000},{"timestamp":962285400,"date":"2000-06-29","index":4948,"close":4.94,"high":5.28,"low":4.73,"open":4.88,"volume":8083200}],"post":[{"timestamp":962371800,"date":"2000-06-30","index":4949,"close":4.98,"high":4.99,"low":4.8,"open":4.95,"volume":10526400},{"timestamp":962631000,"date":"2000-07-03","index":4950,"close":5.13,"high":5.14,"low":4.98,"open":5.13,"volume":7405600},{"timestamp":962803800,"date":"2000-07-05","index":4951,"close":5.03,"high":5.12,"low":4.99,"open":5.05,"volume":3610400},{"timestamp":962890200,"date":"2000-07-06","index":4952,"close":5.06,"high":5.14,"low":4.97,"open":5.06,"volume":3177600},{"timestamp":962976600,"date":"2000-07-07","index":4953,"close":5.26,"high":5.31,"low":5.06,"open":5.12,"volume":5385600},{"timestamp":963235800,"date":"2000-07-10","index":4954,"close":5.21,"high":5.3,"low":5.17,"open":5.29,"volume":4084000},{"timestamp":963322200,"date":"2000-07-11","index":4955,"close":5.38,"high":5.45,"low":5.17,"open":5.25,"volume":5830400},{"timestamp":963408600,"date":"2000-07-12","index":4956,"close":5.3,"high":5.41,"low":5.28,"open":5.38,"volume":4732800},{"timestamp":963495000,"date":"2000-07-13","index":4957,"close":5.49,"high":5.58,"low":5.32,"open":5.34,"volume":8097600},{"timestamp":963581400,"date":"2000-07-14","index":4958,"close":5.48,"high":5.55,"low":5.35,"open":5.52,"volume":8752800},{"timestamp":963840600,"date":"2000-07-17","index":4959,"close":5.65,"high":5.68,"low":5.44,"open":5.52,"volume":7823200}]},{"date":"2000-03-16","estimated":0.06,"reported":0.07,"pre":[{"timestamp":952007400,"date":"2000-03-02","index":4865,"close":3.68,"high":3.74,"low":3.52,"open":3.55,"volume":11260800},{"timestamp":952093800,"date":"2000-03-03","index":4866,"close":3.67,"high":3.78,"low":3.64,"open":3.76,"volume":6912800},{"timestamp":952353000,"date":"2000-03-06","index":4867,"close":3.56,"high":3.7,"low":3.52,"open":3.69,"volume":7684800},{"timestamp":952439400,"date":"2000-03-07","index":4868,"close":3.48,"high":3.6,"low":3.46,"open":3.59,"volume":9532000},{"timestamp":952525800,"date":"2000-03-08","index":4869,"close":3.41,"high":3.45,"low":3.38,"open":3.41,"volume":10000000},{"timestamp":952612200,"date":"2000-03-09","index":4870,"close":3.34,"high":3.41,"low":3.23,"open":3.39,"volume":14059200},{"timestamp":952698600,"date":"2000-03-10","index":4871,"close":3.36,"high":3.43,"low":3.35,"open":3.37,"volume":12566400},{"timestamp":952957800,"date":"2000-03-13","index":4872,"close":3.59,"high":3.66,"low":3.31,"open":3.39,"volume":20965600},{"timestamp":953044200,"date":"2000-03-14","index":4873,"close":3.61,"high":3.77,"low":3.53,"open":3.63,"volume":18244000},{"timestamp":953130600,"date":"2000-03-15","index":4874,"close":4.13,"high":4.19,"low":3.57,"open":3.58,"volume":25912800},{"timestamp":953217000,"date":"2000-03-16","index":4875,"close":4.47,"high":4.75,"low":3.92,"open":4.12,"volume":17427200}],"post":[{"timestamp":953303400,"date":"2000-03-17","index":4876,"close":4.25,"high":4.52,"low":4.02,"open":4.33,"volume":30021600},{"timestamp":953562600,"date":"2000-03-20","index":4877,"close":4.13,"high":4.17,"low":4.04,"open":4.04,"volume":14386400},{"timestamp":953649000,"date":"2000-03-21","index":4878,"close":4.14,"high":4.18,"low":4.03,"open":4.14,"volume":13809600},{"timestamp":953735400,"date":"2000-03-22","index":4879,"close":4.22,"high":4.31,"low":4.18,"open":4.28,"volume":11780000},{"timestamp":953821800,"date":"2000-03-23","index":4880,"close":4.25,"high":4.33,"low":4.16,"open":4.2,"volume":12538400},{"timestamp":953908200,"date":"2000-03-24","index":4881,"close":4.23,"high":4.31,"low":4.21,"open":4.25,"volume":7305600},{"timestamp":954167400,"date":"2000-03-27","index":4882,"close":4.49,"high":4.53,"low":4.38,"open":4.5,"volume":16704800},{"timestamp":954253800,"date":"2000-03-28","index":4883,"close":4.6,"high":4.6,"low":4.47,"open":4.52,"volume":9060800},{"timestamp":954340200,"date":"2000-03-29","index":4884,"close":4.88,"high":4.91,"low":4.6,"open":4.6,"volume":17080800},{"timestamp":954426600,"date":"2000-03-30","index":4885,"close":4.84,"high":4.89,"low":4.71,"open":4.88,"volume":13088800},{"timestamp":954513000,"date":"2000-03-31","index":4886,"close":4.95,"high":5,"low":4.8,"open":4.84,"volume":15036800}]}] +[{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.74,"reported":null,"pre":[],"post":[]},{"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":"2000-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":4991,"close":5.18,"high":5.26,"low":5.09,"open":5.25,"volume":5400000},{"timestamp":967728600,"date":"2000-08-31","index":4992,"close":4.95,"high":5.12,"low":4.95,"open":5.12,"volume":11944800},{"timestamp":967815000,"date":"2000-09-01","index":4993,"close":5.11,"high":5.17,"low":5.04,"open":5.05,"volume":7378400},{"timestamp":968160600,"date":"2000-09-05","index":4994,"close":5.21,"high":5.24,"low":5.11,"open":5.11,"volume":4739200},{"timestamp":968247000,"date":"2000-09-06","index":4995,"close":5,"high":5.2,"low":4.94,"open":5.2,"volume":7449600},{"timestamp":968333400,"date":"2000-09-07","index":4996,"close":4.83,"high":4.98,"low":4.68,"open":4.98,"volume":20890400},{"timestamp":968419800,"date":"2000-09-08","index":4997,"close":4.89,"high":5.05,"low":4.77,"open":4.77,"volume":14437600},{"timestamp":968679000,"date":"2000-09-11","index":4998,"close":4.58,"high":5,"low":4.52,"open":4.89,"volume":23844800},{"timestamp":968765400,"date":"2000-09-12","index":4999,"close":4.97,"high":5.07,"low":4.88,"open":4.95,"volume":28375200},{"timestamp":968851800,"date":"2000-09-13","index":5000,"close":4.83,"high":4.84,"low":4.66,"open":4.84,"volume":10433600},{"timestamp":968938200,"date":"2000-09-14","index":5001,"close":4.81,"high":5,"low":4.69,"open":4.81,"volume":8961600}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":5002,"close":4.72,"high":4.88,"low":4.44,"open":4.64,"volume":29448800},{"timestamp":969283800,"date":"2000-09-18","index":5003,"close":4.73,"high":4.84,"low":4.53,"open":4.59,"volume":10156800},{"timestamp":969370200,"date":"2000-09-19","index":5004,"close":5.25,"high":5.25,"low":4.69,"open":4.74,"volume":5376800},{"timestamp":969456600,"date":"2000-09-20","index":5005,"close":4.73,"high":4.79,"low":4.62,"open":4.77,"volume":8884000},{"timestamp":969543000,"date":"2000-09-21","index":5006,"close":4.83,"high":4.91,"low":4.75,"open":4.78,"volume":5314400},{"timestamp":969629400,"date":"2000-09-22","index":5007,"close":4.95,"high":5.03,"low":4.66,"open":4.86,"volume":10242400},{"timestamp":969888600,"date":"2000-09-25","index":5008,"close":5.02,"high":5.03,"low":4.92,"open":4.95,"volume":7001600},{"timestamp":969975000,"date":"2000-09-26","index":5009,"close":5.01,"high":5.06,"low":4.98,"open":5.05,"volume":6327200},{"timestamp":970061400,"date":"2000-09-27","index":5010,"close":4.98,"high":5.05,"low":4.95,"open":5.03,"volume":7603200},{"timestamp":970147800,"date":"2000-09-28","index":5011,"close":5.02,"high":5.09,"low":4.98,"open":4.99,"volume":7882400},{"timestamp":970234200,"date":"2000-09-29","index":5012,"close":5.01,"high":5.04,"low":4.98,"open":5.02,"volume":4827200}]},{"date":"2000-06-29","estimated":0.06,"reported":0.06,"pre":[{"timestamp":961075800,"date":"2000-06-15","index":4938,"close":4.79,"high":4.94,"low":4.7,"open":4.94,"volume":6023200},{"timestamp":961162200,"date":"2000-06-16","index":4939,"close":4.66,"high":4.77,"low":4.63,"open":4.76,"volume":8535200},{"timestamp":961421400,"date":"2000-06-19","index":4940,"close":4.57,"high":4.78,"low":4.52,"open":4.73,"volume":5864000},{"timestamp":961507800,"date":"2000-06-20","index":4941,"close":4.46,"high":4.56,"low":4.4,"open":4.56,"volume":8980000},{"timestamp":961594200,"date":"2000-06-21","index":4942,"close":4.45,"high":4.51,"low":4.41,"open":4.43,"volume":5191200},{"timestamp":961680600,"date":"2000-06-22","index":4943,"close":4.4,"high":4.43,"low":4.35,"open":4.42,"volume":4257600},{"timestamp":961767000,"date":"2000-06-23","index":4944,"close":4.63,"high":4.68,"low":4.42,"open":4.43,"volume":7271200},{"timestamp":962026200,"date":"2000-06-26","index":4945,"close":4.88,"high":5,"low":4.72,"open":4.75,"volume":11592000},{"timestamp":962112600,"date":"2000-06-27","index":4946,"close":4.99,"high":5.03,"low":4.92,"open":5.01,"volume":7790400},{"timestamp":962199000,"date":"2000-06-28","index":4947,"close":4.89,"high":5.13,"low":4.84,"open":5.01,"volume":8188000},{"timestamp":962285400,"date":"2000-06-29","index":4948,"close":4.94,"high":5.28,"low":4.73,"open":4.88,"volume":8083200}],"post":[{"timestamp":962371800,"date":"2000-06-30","index":4949,"close":4.98,"high":4.99,"low":4.8,"open":4.95,"volume":10526400},{"timestamp":962631000,"date":"2000-07-03","index":4950,"close":5.13,"high":5.14,"low":4.98,"open":5.13,"volume":7405600},{"timestamp":962803800,"date":"2000-07-05","index":4951,"close":5.03,"high":5.12,"low":4.99,"open":5.05,"volume":3610400},{"timestamp":962890200,"date":"2000-07-06","index":4952,"close":5.06,"high":5.14,"low":4.97,"open":5.06,"volume":3177600},{"timestamp":962976600,"date":"2000-07-07","index":4953,"close":5.26,"high":5.31,"low":5.06,"open":5.12,"volume":5385600},{"timestamp":963235800,"date":"2000-07-10","index":4954,"close":5.21,"high":5.3,"low":5.17,"open":5.29,"volume":4084000},{"timestamp":963322200,"date":"2000-07-11","index":4955,"close":5.38,"high":5.45,"low":5.17,"open":5.25,"volume":5830400},{"timestamp":963408600,"date":"2000-07-12","index":4956,"close":5.3,"high":5.41,"low":5.28,"open":5.38,"volume":4732800},{"timestamp":963495000,"date":"2000-07-13","index":4957,"close":5.49,"high":5.58,"low":5.32,"open":5.34,"volume":8097600},{"timestamp":963581400,"date":"2000-07-14","index":4958,"close":5.48,"high":5.55,"low":5.35,"open":5.52,"volume":8752800},{"timestamp":963840600,"date":"2000-07-17","index":4959,"close":5.65,"high":5.68,"low":5.44,"open":5.52,"volume":7823200}]},{"date":"2000-03-16","estimated":0.06,"reported":0.07,"pre":[{"timestamp":952007400,"date":"2000-03-02","index":4865,"close":3.68,"high":3.74,"low":3.52,"open":3.55,"volume":11260800},{"timestamp":952093800,"date":"2000-03-03","index":4866,"close":3.67,"high":3.78,"low":3.64,"open":3.76,"volume":6912800},{"timestamp":952353000,"date":"2000-03-06","index":4867,"close":3.56,"high":3.7,"low":3.52,"open":3.69,"volume":7684800},{"timestamp":952439400,"date":"2000-03-07","index":4868,"close":3.48,"high":3.6,"low":3.46,"open":3.59,"volume":9532000},{"timestamp":952525800,"date":"2000-03-08","index":4869,"close":3.41,"high":3.45,"low":3.38,"open":3.41,"volume":10000000},{"timestamp":952612200,"date":"2000-03-09","index":4870,"close":3.34,"high":3.41,"low":3.23,"open":3.39,"volume":14059200},{"timestamp":952698600,"date":"2000-03-10","index":4871,"close":3.36,"high":3.43,"low":3.35,"open":3.37,"volume":12566400},{"timestamp":952957800,"date":"2000-03-13","index":4872,"close":3.59,"high":3.66,"low":3.31,"open":3.39,"volume":20965600},{"timestamp":953044200,"date":"2000-03-14","index":4873,"close":3.61,"high":3.77,"low":3.53,"open":3.63,"volume":18244000},{"timestamp":953130600,"date":"2000-03-15","index":4874,"close":4.13,"high":4.19,"low":3.57,"open":3.58,"volume":25912800},{"timestamp":953217000,"date":"2000-03-16","index":4875,"close":4.47,"high":4.75,"low":3.92,"open":4.12,"volume":17427200}],"post":[{"timestamp":953303400,"date":"2000-03-17","index":4876,"close":4.25,"high":4.52,"low":4.02,"open":4.33,"volume":30021600},{"timestamp":953562600,"date":"2000-03-20","index":4877,"close":4.13,"high":4.17,"low":4.04,"open":4.04,"volume":14386400},{"timestamp":953649000,"date":"2000-03-21","index":4878,"close":4.14,"high":4.18,"low":4.03,"open":4.14,"volume":13809600},{"timestamp":953735400,"date":"2000-03-22","index":4879,"close":4.22,"high":4.31,"low":4.18,"open":4.28,"volume":11780000},{"timestamp":953821800,"date":"2000-03-23","index":4880,"close":4.25,"high":4.33,"low":4.16,"open":4.2,"volume":12538400},{"timestamp":953908200,"date":"2000-03-24","index":4881,"close":4.23,"high":4.31,"low":4.21,"open":4.25,"volume":7305600},{"timestamp":954167400,"date":"2000-03-27","index":4882,"close":4.49,"high":4.53,"low":4.38,"open":4.5,"volume":16704800},{"timestamp":954253800,"date":"2000-03-28","index":4883,"close":4.6,"high":4.6,"low":4.47,"open":4.52,"volume":9060800},{"timestamp":954340200,"date":"2000-03-29","index":4884,"close":4.88,"high":4.91,"low":4.6,"open":4.6,"volume":17080800},{"timestamp":954426600,"date":"2000-03-30","index":4885,"close":4.84,"high":4.89,"low":4.71,"open":4.88,"volume":13088800},{"timestamp":954513000,"date":"2000-03-31","index":4886,"close":4.95,"high":5,"low":4.8,"open":4.84,"volume":15036800}]}] diff --git a/data/NKE_partial.json b/data/NKE_partial.json index 230a0af17..8063af67b 100644 --- a/data/NKE_partial.json +++ b/data/NKE_partial.json @@ -1 +1 @@ -[{"date":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.7,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.7,"reported":null,"pre":[],"post":[]},{"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":"2024-06-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-18","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.74,"reported":null,"pre":[],"post":[]},{"date":"2023-09-28","estimated":0.74,"reported":null,"pre":[],"post":[]},{"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}]}] diff --git a/data/NVDA_full.json b/data/NVDA_full.json index 2c76ae7ee..36191de7e 100644 --- a/data/NVDA_full.json +++ b/data/NVDA_full.json @@ -1 +1 @@ -[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.14,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.14,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}] +[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]},{"date":"2018-08-16","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1533130200,"date":"2018-08-01","index":4913,"close":61.62,"high":62.09,"low":60.97,"open":61.53,"volume":28355600},{"timestamp":1533216600,"date":"2018-08-02","index":4914,"close":62.65,"high":62.69,"low":60.3,"open":60.9,"volume":26966800},{"timestamp":1533303000,"date":"2018-08-03","index":4915,"close":63.03,"high":63.26,"low":62.73,"open":62.9,"volume":21428800},{"timestamp":1533562200,"date":"2018-08-06","index":4916,"close":63.51,"high":63.54,"low":62.43,"open":62.9,"volume":20750800},{"timestamp":1533648600,"date":"2018-08-07","index":4917,"close":64.24,"high":64.43,"low":63.73,"open":64,"volume":25813200},{"timestamp":1533735000,"date":"2018-08-08","index":4918,"close":64.61,"high":65.06,"low":63.9,"open":64.25,"volume":26210000},{"timestamp":1533821400,"date":"2018-08-09","index":4919,"close":64.11,"high":64.81,"low":64.04,"open":64.79,"volume":20428000},{"timestamp":1533907800,"date":"2018-08-10","index":4920,"close":63.7,"high":64.03,"low":63.17,"open":63.29,"volume":25639600},{"timestamp":1534167000,"date":"2018-08-13","index":4921,"close":64.03,"high":65.25,"low":63.77,"open":63.78,"volume":37520800},{"timestamp":1534253400,"date":"2018-08-14","index":4922,"close":65.36,"high":65.5,"low":64.25,"open":65.1,"volume":46622000},{"timestamp":1534339800,"date":"2018-08-15","index":4923,"close":64.77,"high":65.91,"low":63.97,"open":65.57,"volume":59113600}],"post":[{"timestamp":1534426200,"date":"2018-08-16","index":4924,"close":64.36,"high":65.5,"low":63.75,"open":65.47,"volume":80126000},{"timestamp":1534512600,"date":"2018-08-17","index":4925,"close":61.21,"high":63.24,"low":60.93,"open":63.24,"volume":114318800},{"timestamp":1534771800,"date":"2018-08-20","index":4926,"close":61.96,"high":63.3,"low":59.68,"open":60.79,"volume":85438800},{"timestamp":1534858200,"date":"2018-08-21","index":4927,"close":63.33,"high":63.38,"low":61.92,"open":62.13,"volume":67398800},{"timestamp":1534944600,"date":"2018-08-22","index":4928,"close":65.71,"high":65.75,"low":62.97,"open":63,"volume":74985600},{"timestamp":1535031000,"date":"2018-08-23","index":4929,"close":66.71,"high":67.37,"low":65.18,"open":65.32,"volume":72068400},{"timestamp":1535117400,"date":"2018-08-24","index":4930,"close":68.06,"high":68.2,"low":66.75,"open":66.79,"volume":53151200},{"timestamp":1535376600,"date":"2018-08-27","index":4931,"close":68.97,"high":69.72,"low":68.04,"open":68.36,"volume":50577600},{"timestamp":1535463000,"date":"2018-08-28","index":4932,"close":68.6,"high":69.14,"low":67.38,"open":68.92,"volume":47538400},{"timestamp":1535549400,"date":"2018-08-29","index":4933,"close":69.62,"high":69.88,"low":68.27,"open":68.48,"volume":42010800},{"timestamp":1535635800,"date":"2018-08-30","index":4934,"close":69.45,"high":70.43,"low":69.08,"open":69.31,"volume":34660800}]},{"date":"2018-05-10","estimated":0.4,"reported":0.51,"pre":[{"timestamp":1524663000,"date":"2018-04-25","index":4845,"close":54.17,"high":55.4,"low":52.58,"open":55,"volume":58849200},{"timestamp":1524749400,"date":"2018-04-26","index":4846,"close":56.31,"high":56.39,"low":55.13,"open":55.8,"volume":37582400},{"timestamp":1524835800,"date":"2018-04-27","index":4847,"close":56.58,"high":57.58,"low":56.15,"open":57.38,"volume":40084800},{"timestamp":1525095000,"date":"2018-04-30","index":4848,"close":56.22,"high":57.25,"low":56.03,"open":56.75,"volume":32784400},{"timestamp":1525181400,"date":"2018-05-01","index":4849,"close":56.78,"high":56.81,"low":55.55,"open":56.14,"volume":25378800},{"timestamp":1525267800,"date":"2018-05-02","index":4850,"close":56.58,"high":57.2,"low":56.31,"open":56.75,"volume":26824800},{"timestamp":1525354200,"date":"2018-05-03","index":4851,"close":58.25,"high":58.51,"low":56.44,"open":56.9,"volume":44314400},{"timestamp":1525440600,"date":"2018-05-04","index":4852,"close":59.76,"high":59.8,"low":57.78,"open":57.96,"volume":40066000},{"timestamp":1525699800,"date":"2018-05-07","index":4853,"close":62.17,"high":62.75,"low":60.72,"open":60.82,"volume":68761600},{"timestamp":1525786200,"date":"2018-05-08","index":4854,"close":62.6,"high":62.63,"low":61.68,"open":62.17,"volume":50661600},{"timestamp":1525872600,"date":"2018-05-09","index":4855,"close":63.94,"high":63.97,"low":62.53,"open":62.8,"volume":59676000}],"post":[{"timestamp":1525959000,"date":"2018-05-10","index":4856,"close":65.03,"high":65.13,"low":64.3,"open":64.48,"volume":99408000},{"timestamp":1526045400,"date":"2018-05-11","index":4857,"close":63.63,"high":64.95,"low":62.63,"open":63.19,"volume":121445600},{"timestamp":1526304600,"date":"2018-05-14","index":4858,"close":63.84,"high":64.62,"low":63.6,"open":64.02,"volume":52314000},{"timestamp":1526391000,"date":"2018-05-15","index":4859,"close":61.39,"high":63.22,"low":60.38,"open":63.2,"volume":96352800},{"timestamp":1526477400,"date":"2018-05-16","index":4860,"close":61.5,"high":62.13,"low":60.63,"open":61,"volume":55382800},{"timestamp":1526563800,"date":"2018-05-17","index":4861,"close":61.93,"high":62.88,"low":61.36,"open":61.52,"volume":51978400},{"timestamp":1526650200,"date":"2018-05-18","index":4862,"close":61.49,"high":63.09,"low":61.44,"open":62.45,"volume":48371600},{"timestamp":1526909400,"date":"2018-05-21","index":4863,"close":61.06,"high":62.51,"low":60.12,"open":62.47,"volume":64062400},{"timestamp":1526995800,"date":"2018-05-22","index":4864,"close":60.67,"high":61.45,"low":60.06,"open":61.19,"volume":51826400},{"timestamp":1527082200,"date":"2018-05-23","index":4865,"close":61.88,"high":61.9,"low":60.06,"open":60.07,"volume":44295600},{"timestamp":1527168600,"date":"2018-05-24","index":4866,"close":61.92,"high":62.35,"low":61.31,"open":61.85,"volume":43737200}]},{"date":"2018-02-08","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":4782,"close":58.95,"high":60.12,"low":58.39,"open":59.76,"volume":57997200},{"timestamp":1516890600,"date":"2018-01-25","index":4783,"close":59.09,"high":59.94,"low":58.94,"open":59.5,"volume":40988400},{"timestamp":1516977000,"date":"2018-01-26","index":4784,"close":60.83,"high":60.83,"low":59.4,"open":59.53,"volume":51635600},{"timestamp":1517236200,"date":"2018-01-29","index":4785,"close":61.71,"high":62.03,"low":60.15,"open":60.69,"volume":45511600},{"timestamp":1517322600,"date":"2018-01-30","index":4786,"close":60.68,"high":61.6,"low":59.6,"open":60.28,"volume":57083200},{"timestamp":1517409000,"date":"2018-01-31","index":4787,"close":61.45,"high":62.32,"low":61.11,"open":61.44,"volume":47857600},{"timestamp":1517495400,"date":"2018-02-01","index":4788,"close":60.13,"high":61.72,"low":59.51,"open":59.63,"volume":51922400},{"timestamp":1517581800,"date":"2018-02-02","index":4789,"close":58.38,"high":59.49,"low":57.79,"open":59.25,"volume":71846400},{"timestamp":1517841000,"date":"2018-02-05","index":4790,"close":53.42,"high":58.31,"low":51.25,"open":56.75,"volume":116520400},{"timestamp":1517927400,"date":"2018-02-06","index":4791,"close":56.4,"high":56.42,"low":51,"open":51.1,"volume":111480000},{"timestamp":1518013800,"date":"2018-02-07","index":4792,"close":57.2,"high":58.74,"low":56.67,"open":57.4,"volume":80293200}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":4793,"close":54.38,"high":58.81,"low":54.38,"open":58.47,"volume":114400000},{"timestamp":1518186600,"date":"2018-02-09","index":4794,"close":58.02,"high":59.72,"low":54.38,"open":59.56,"volume":167460400},{"timestamp":1518445800,"date":"2018-02-12","index":4795,"close":57.01,"high":58.87,"low":56.26,"open":58.84,"volume":109317200},{"timestamp":1518532200,"date":"2018-02-13","index":4796,"close":58.16,"high":58.63,"low":56.31,"open":56.64,"volume":62552400},{"timestamp":1518618600,"date":"2018-02-14","index":4797,"close":60.35,"high":60.65,"low":57.64,"open":57.75,"volume":74498800},{"timestamp":1518705000,"date":"2018-02-15","index":4798,"close":61.63,"high":62.09,"low":60.38,"open":61.2,"volume":69890000},{"timestamp":1518791400,"date":"2018-02-16","index":4799,"close":60.96,"high":62.5,"low":60.87,"open":61.35,"volume":63765600},{"timestamp":1519137000,"date":"2018-02-20","index":4800,"close":62.27,"high":62.97,"low":61.15,"open":61.19,"volume":68624000},{"timestamp":1519223400,"date":"2018-02-21","index":4801,"close":60.38,"high":62.99,"low":60.34,"open":62.92,"volume":89229200},{"timestamp":1519309800,"date":"2018-02-22","index":4802,"close":60.54,"high":61.41,"low":59.88,"open":60.68,"volume":53436400},{"timestamp":1519396200,"date":"2018-02-23","index":4803,"close":61.48,"high":61.48,"low":60.63,"open":61.14,"volume":41530000}]},{"date":"2017-11-09","estimated":0.24,"reported":0.33,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":4721,"close":48.42,"high":49.81,"low":47.79,"open":49.27,"volume":82816000},{"timestamp":1509024600,"date":"2017-10-26","index":4722,"close":48.92,"high":49.04,"low":48.45,"open":48.69,"volume":32274400},{"timestamp":1509111000,"date":"2017-10-27","index":4723,"close":50.47,"high":50.47,"low":49.19,"open":49.45,"volume":57219200},{"timestamp":1509370200,"date":"2017-10-30","index":4724,"close":50.96,"high":51.52,"low":50.31,"open":50.47,"volume":50405600},{"timestamp":1509456600,"date":"2017-10-31","index":4725,"close":51.7,"high":51.97,"low":51.22,"open":51.28,"volume":41190800},{"timestamp":1509543000,"date":"2017-11-01","index":4726,"close":51.8,"high":52.49,"low":51.15,"open":52.34,"volume":50257600},{"timestamp":1509629400,"date":"2017-11-02","index":4727,"close":51.49,"high":51.95,"low":50.91,"open":51.5,"volume":34230800},{"timestamp":1509715800,"date":"2017-11-03","index":4728,"close":52.17,"high":52.17,"low":51.33,"open":51.8,"volume":35364000},{"timestamp":1509978600,"date":"2017-11-06","index":4729,"close":52.41,"high":52.49,"low":51.67,"open":51.8,"volume":38994400},{"timestamp":1510065000,"date":"2017-11-07","index":4730,"close":53.01,"high":53.22,"low":52.51,"open":52.64,"volume":42770000},{"timestamp":1510151400,"date":"2017-11-08","index":4731,"close":52.29,"high":53,"low":51.81,"open":52.96,"volume":52298800}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":4732,"close":51.33,"high":51.58,"low":50.09,"open":51.32,"volume":97856400},{"timestamp":1510324200,"date":"2017-11-10","index":4733,"close":54.03,"high":54.67,"low":52.91,"open":53.27,"volume":125325600},{"timestamp":1510583400,"date":"2017-11-13","index":4734,"close":53.16,"high":54.29,"low":53,"open":54.03,"volume":58237600},{"timestamp":1510669800,"date":"2017-11-14","index":4735,"close":53.54,"high":53.7,"low":52.81,"open":53.25,"volume":52929200},{"timestamp":1510756200,"date":"2017-11-15","index":4736,"close":52.49,"high":53,"low":51.95,"open":52.99,"volume":50194800},{"timestamp":1510842600,"date":"2017-11-16","index":4737,"close":52.9,"high":53.55,"low":52.81,"open":53.24,"volume":44176800},{"timestamp":1510929000,"date":"2017-11-17","index":4738,"close":52.84,"high":53.84,"low":52.69,"open":53.48,"volume":51566400},{"timestamp":1511188200,"date":"2017-11-20","index":4739,"close":53.52,"high":53.64,"low":52.63,"open":53,"volume":39610000},{"timestamp":1511274600,"date":"2017-11-21","index":4740,"close":54.01,"high":54.13,"low":53.6,"open":53.92,"volume":39917600},{"timestamp":1511361000,"date":"2017-11-22","index":4741,"close":53.73,"high":54.25,"low":53.4,"open":54.25,"volume":35664000},{"timestamp":1511533800,"date":"2017-11-24","index":4742,"close":54.24,"high":54.25,"low":53.65,"open":53.9,"volume":18075200}]},{"date":"2017-08-10","estimated":0.17,"reported":0.23,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":4657,"close":41.81,"high":42.48,"low":41.46,"open":41.92,"volume":64040400},{"timestamp":1501162200,"date":"2017-07-27","index":4658,"close":40.44,"high":42.19,"low":39.39,"open":42.07,"volume":78285600},{"timestamp":1501248600,"date":"2017-07-28","index":4659,"close":41.1,"high":41.35,"low":39.82,"open":40.07,"volume":51334800},{"timestamp":1501507800,"date":"2017-07-31","index":4660,"close":40.63,"high":41.6,"low":40.15,"open":41.24,"volume":55967200},{"timestamp":1501594200,"date":"2017-08-01","index":4661,"close":41.12,"high":41.14,"low":40.25,"open":40.53,"volume":43138400},{"timestamp":1501680600,"date":"2017-08-02","index":4662,"close":41.1,"high":41.48,"low":40.32,"open":41.44,"volume":47844400},{"timestamp":1501767000,"date":"2017-08-03","index":4663,"close":41.62,"high":41.66,"low":40.92,"open":41.09,"volume":44242000},{"timestamp":1501853400,"date":"2017-08-04","index":4664,"close":41.8,"high":42.52,"low":41.62,"open":41.85,"volume":58909600},{"timestamp":1502112600,"date":"2017-08-07","index":4665,"close":43.09,"high":43.09,"low":42,"open":42.1,"volume":71741200},{"timestamp":1502199000,"date":"2017-08-08","index":4666,"close":42.58,"high":43.64,"low":42.18,"open":43.47,"volume":75533600},{"timestamp":1502285400,"date":"2017-08-09","index":4667,"close":43.03,"high":43.05,"low":41.92,"open":42.11,"volume":53078400}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":4668,"close":41.19,"high":43.17,"low":41.08,"open":43.04,"volume":132808800},{"timestamp":1502458200,"date":"2017-08-11","index":4669,"close":38.99,"high":39.75,"low":38.23,"open":39.28,"volume":149719600},{"timestamp":1502717400,"date":"2017-08-14","index":4670,"close":42.1,"high":42.14,"low":39.8,"open":39.92,"volume":127902000},{"timestamp":1502803800,"date":"2017-08-15","index":4671,"close":41.74,"high":42.42,"low":41.4,"open":42.15,"volume":76453200},{"timestamp":1502890200,"date":"2017-08-16","index":4672,"close":41.29,"high":42.13,"low":40.96,"open":41.9,"volume":59663200},{"timestamp":1502976600,"date":"2017-08-17","index":4673,"close":40.37,"high":41.38,"low":40.35,"open":41.2,"volume":52544400},{"timestamp":1503063000,"date":"2017-08-18","index":4674,"close":40.38,"high":41.09,"low":39.91,"open":40.92,"volume":60120400},{"timestamp":1503322200,"date":"2017-08-21","index":4675,"close":39.79,"high":40.74,"low":39.34,"open":40.62,"volume":62367200},{"timestamp":1503408600,"date":"2017-08-22","index":4676,"close":40.64,"high":40.7,"low":39.93,"open":40.12,"volume":45045600},{"timestamp":1503495000,"date":"2017-08-23","index":4677,"close":41.45,"high":41.56,"low":40.21,"open":40.3,"volume":57952000},{"timestamp":1503581400,"date":"2017-08-24","index":4678,"close":41.3,"high":41.82,"low":41.03,"open":41.78,"volume":46970000}]},{"date":"2017-05-09","estimated":0.16,"reported":0.2,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":4592,"close":25.74,"high":25.87,"low":25.53,"open":25.74,"volume":37182000},{"timestamp":1493127000,"date":"2017-04-25","index":4593,"close":26.18,"high":26.33,"low":25.67,"open":25.89,"volume":38844000},{"timestamp":1493213400,"date":"2017-04-26","index":4594,"close":26,"high":26.35,"low":25.99,"open":26.32,"volume":32700400},{"timestamp":1493299800,"date":"2017-04-27","index":4595,"close":26.41,"high":26.5,"low":25.9,"open":26.08,"volume":31970000},{"timestamp":1493386200,"date":"2017-04-28","index":4596,"close":26.08,"high":26.41,"low":26.02,"open":26.34,"volume":34824800},{"timestamp":1493645400,"date":"2017-05-01","index":4597,"close":26.66,"high":26.71,"low":26.11,"open":26.18,"volume":30773200},{"timestamp":1493731800,"date":"2017-05-02","index":4598,"close":25.87,"high":26.4,"low":25.64,"open":26.39,"volume":62997200},{"timestamp":1493818200,"date":"2017-05-03","index":4599,"close":26.06,"high":26.16,"low":25.65,"open":25.8,"volume":33690400},{"timestamp":1493904600,"date":"2017-05-04","index":4600,"close":25.96,"high":26.24,"low":25.88,"open":26.13,"volume":20978800},{"timestamp":1493991000,"date":"2017-05-05","index":4601,"close":25.97,"high":26.04,"low":25.69,"open":25.84,"volume":22842800},{"timestamp":1494250200,"date":"2017-05-08","index":4602,"close":25.69,"high":26.1,"low":25.58,"open":26.08,"volume":36524000}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":4603,"close":25.74,"high":26.23,"low":25.67,"open":25.75,"volume":84767200},{"timestamp":1494423000,"date":"2017-05-10","index":4604,"close":30.32,"high":30.45,"low":28.5,"open":28.57,"volume":212909600},{"timestamp":1494509400,"date":"2017-05-11","index":4605,"close":31.63,"high":32.61,"low":29.98,"open":30.01,"volume":193979200},{"timestamp":1494595800,"date":"2017-05-12","index":4606,"close":31.97,"high":32.4,"low":31.44,"open":31.66,"volume":96262000},{"timestamp":1494855000,"date":"2017-05-15","index":4607,"close":33.58,"high":33.6,"low":32.35,"open":32.39,"volume":108754000},{"timestamp":1494941400,"date":"2017-05-16","index":4608,"close":34.2,"high":34.36,"low":33.34,"open":34.1,"volume":112070000},{"timestamp":1495027800,"date":"2017-05-17","index":4609,"close":31.93,"high":33.72,"low":31.89,"open":33.53,"volume":127136800},{"timestamp":1495114200,"date":"2017-05-18","index":4610,"close":33.27,"high":33.36,"low":31.76,"open":32.38,"volume":115603200},{"timestamp":1495200600,"date":"2017-05-19","index":4611,"close":34,"high":34.56,"low":33.81,"open":34.26,"volume":101837200},{"timestamp":1495459800,"date":"2017-05-22","index":4612,"close":34.72,"high":34.87,"low":34.33,"open":34.44,"volume":83660800},{"timestamp":1495546200,"date":"2017-05-23","index":4613,"close":34.26,"high":34.95,"low":33.93,"open":34.92,"volume":68124800}]},{"date":"2017-02-09","estimated":0.21,"reported":0.25,"pre":[{"timestamp":1485354600,"date":"2017-01-25","index":4531,"close":26.95,"high":27.33,"low":26.58,"open":27.26,"volume":52276000},{"timestamp":1485441000,"date":"2017-01-26","index":4532,"close":27.41,"high":27.49,"low":26.67,"open":26.98,"volume":45880000},{"timestamp":1485527400,"date":"2017-01-27","index":4533,"close":27.94,"high":27.97,"low":27.21,"open":27.48,"volume":47199600},{"timestamp":1485786600,"date":"2017-01-30","index":4534,"close":27.5,"high":27.75,"low":26.98,"open":27.73,"volume":49600400},{"timestamp":1485873000,"date":"2017-01-31","index":4535,"close":27.3,"high":27.51,"low":27.05,"open":27.24,"volume":36275600},{"timestamp":1485959400,"date":"2017-02-01","index":4536,"close":28.49,"high":28.53,"low":27.47,"open":27.65,"volume":59000400},{"timestamp":1486045800,"date":"2017-02-02","index":4537,"close":28.85,"high":28.93,"low":28.01,"open":28.33,"volume":48324000},{"timestamp":1486132200,"date":"2017-02-03","index":4538,"close":28.59,"high":28.98,"low":28.48,"open":28.86,"volume":37274400},{"timestamp":1486391400,"date":"2017-02-06","index":4539,"close":29.33,"high":29.33,"low":28.5,"open":28.5,"volume":50676800},{"timestamp":1486477800,"date":"2017-02-07","index":4540,"close":29.78,"high":30.23,"low":29.48,"open":29.67,"volume":74622400},{"timestamp":1486564200,"date":"2017-02-08","index":4541,"close":29.65,"high":29.83,"low":29.09,"open":29.6,"volume":44958000}],"post":[{"timestamp":1486650600,"date":"2017-02-09","index":4542,"close":29.09,"high":29.76,"low":28.9,"open":29.72,"volume":84256800},{"timestamp":1486737000,"date":"2017-02-10","index":4543,"close":28.41,"high":30.17,"low":28.15,"open":29.98,"volume":165109200},{"timestamp":1486996200,"date":"2017-02-13","index":4544,"close":27.09,"high":28.5,"low":27.05,"open":28.35,"volume":118072400},{"timestamp":1487082600,"date":"2017-02-14","index":4545,"close":27.19,"high":27.54,"low":26.57,"open":27,"volume":85063200},{"timestamp":1487169000,"date":"2017-02-15","index":4546,"close":27.25,"high":27.45,"low":26.94,"open":27.23,"volume":37302000},{"timestamp":1487255400,"date":"2017-02-16","index":4547,"close":26.81,"high":27.36,"low":26.42,"open":27.35,"volume":64717600},{"timestamp":1487341800,"date":"2017-02-17","index":4548,"close":26.81,"high":26.85,"low":26.2,"open":26.67,"volume":56374000},{"timestamp":1487687400,"date":"2017-02-21","index":4549,"close":27.77,"high":27.81,"low":27.06,"open":27.06,"volume":55195200},{"timestamp":1487773800,"date":"2017-02-22","index":4550,"close":27.69,"high":27.95,"low":27.5,"open":27.85,"volume":43377200},{"timestamp":1487860200,"date":"2017-02-23","index":4551,"close":25.12,"high":26.6,"low":24.92,"open":26.38,"volume":159288800},{"timestamp":1487946600,"date":"2017-02-24","index":4552,"close":25.36,"high":25.5,"low":23.92,"open":24.27,"volume":102990400}]},{"date":"2016-11-10","estimated":0.14,"reported":0.21,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":4470,"close":18.04,"high":18.24,"low":17.8,"open":17.82,"volume":33379200},{"timestamp":1477575000,"date":"2016-10-27","index":4471,"close":17.67,"high":18.21,"low":17.6,"open":18.18,"volume":38866400},{"timestamp":1477661400,"date":"2016-10-28","index":4472,"close":17.64,"high":18.02,"low":17.61,"open":17.75,"volume":29085600},{"timestamp":1477920600,"date":"2016-10-31","index":4473,"close":17.79,"high":17.91,"low":17.69,"open":17.7,"volume":25238800},{"timestamp":1478007000,"date":"2016-11-01","index":4474,"close":17.26,"high":17.95,"low":17.07,"open":17.85,"volume":47322400},{"timestamp":1478093400,"date":"2016-11-02","index":4475,"close":17.19,"high":17.63,"low":17.16,"open":17.4,"volume":29584800},{"timestamp":1478179800,"date":"2016-11-03","index":4476,"close":16.99,"high":17.28,"low":16.66,"open":17.27,"volume":30966400},{"timestamp":1478266200,"date":"2016-11-04","index":4477,"close":16.89,"high":17.18,"low":16.65,"open":16.88,"volume":32878000},{"timestamp":1478529000,"date":"2016-11-07","index":4478,"close":17.82,"high":17.93,"low":17.38,"open":17.39,"volume":48758000},{"timestamp":1478615400,"date":"2016-11-08","index":4479,"close":17.79,"high":17.94,"low":17.63,"open":17.89,"volume":42988400},{"timestamp":1478701800,"date":"2016-11-09","index":4480,"close":17.49,"high":17.73,"low":17.18,"open":17.31,"volume":45653200}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":4481,"close":16.94,"high":17.88,"low":16.69,"open":17.87,"volume":86928000},{"timestamp":1478874600,"date":"2016-11-11","index":4482,"close":21.99,"high":22.19,"low":19.63,"open":19.88,"volume":217534400},{"timestamp":1479133800,"date":"2016-11-14","index":4483,"close":20.91,"high":22.05,"low":20.91,"open":22.02,"volume":134879600},{"timestamp":1479220200,"date":"2016-11-15","index":4484,"close":21.55,"high":21.86,"low":20.98,"open":21.07,"volume":62609200},{"timestamp":1479306600,"date":"2016-11-16","index":4485,"close":22.91,"high":23.14,"low":21.59,"open":21.83,"volume":98798400},{"timestamp":1479393000,"date":"2016-11-17","index":4486,"close":23.1,"high":23.7,"low":22.66,"open":23.08,"volume":83298800},{"timestamp":1479479400,"date":"2016-11-18","index":4487,"close":23.34,"high":23.58,"low":22.95,"open":23.1,"volume":57606000},{"timestamp":1479738600,"date":"2016-11-21","index":4488,"close":23.25,"high":23.59,"low":23.1,"open":23.52,"volume":43643600},{"timestamp":1479825000,"date":"2016-11-22","index":4489,"close":23.41,"high":23.43,"low":23.09,"open":23.33,"volume":33036800},{"timestamp":1479911400,"date":"2016-11-23","index":4490,"close":23.49,"high":23.81,"low":23.19,"open":23.43,"volume":44323600},{"timestamp":1480084200,"date":"2016-11-25","index":4491,"close":23.54,"high":23.77,"low":23.35,"open":23.6,"volume":19556400}]},{"date":"2016-08-11","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":4406,"close":14.02,"high":14.31,"low":13.93,"open":14.28,"volume":44667600},{"timestamp":1469712600,"date":"2016-07-28","index":4407,"close":14.05,"high":14.15,"low":14,"open":14.05,"volume":22191600},{"timestamp":1469799000,"date":"2016-07-29","index":4408,"close":14.27,"high":14.31,"low":13.85,"open":14.1,"volume":40958800},{"timestamp":1470058200,"date":"2016-08-01","index":4409,"close":14.18,"high":14.39,"low":14.09,"open":14.34,"volume":30112000},{"timestamp":1470144600,"date":"2016-08-02","index":4410,"close":14.01,"high":14.26,"low":13.88,"open":14.25,"volume":28274800},{"timestamp":1470231000,"date":"2016-08-03","index":4411,"close":14.05,"high":14.07,"low":13.91,"open":13.99,"volume":29982800},{"timestamp":1470317400,"date":"2016-08-04","index":4412,"close":14.31,"high":14.37,"low":14.09,"open":14.11,"volume":27271200},{"timestamp":1470403800,"date":"2016-08-05","index":4413,"close":14.55,"high":14.56,"low":14.4,"open":14.47,"volume":37158800},{"timestamp":1470663000,"date":"2016-08-08","index":4414,"close":14.69,"high":14.78,"low":14.53,"open":14.75,"volume":30506400},{"timestamp":1470749400,"date":"2016-08-09","index":4415,"close":14.72,"high":14.86,"low":14.69,"open":14.76,"volume":37234400},{"timestamp":1470835800,"date":"2016-08-10","index":4416,"close":14.63,"high":14.88,"low":14.58,"open":14.85,"volume":37574000}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":4417,"close":14.93,"high":14.99,"low":14.68,"open":14.7,"volume":68106400},{"timestamp":1471008600,"date":"2016-08-12","index":4418,"close":15.76,"high":15.85,"low":15.16,"open":15.48,"volume":142574400},{"timestamp":1471267800,"date":"2016-08-15","index":4419,"close":15.74,"high":15.88,"low":15.53,"open":15.78,"volume":57330400},{"timestamp":1471354200,"date":"2016-08-16","index":4420,"close":15.65,"high":15.75,"low":15.6,"open":15.72,"volume":28765200},{"timestamp":1471440600,"date":"2016-08-17","index":4421,"close":15.29,"high":15.69,"low":15.16,"open":15.65,"volume":59521200},{"timestamp":1471527000,"date":"2016-08-18","index":4422,"close":15.52,"high":15.55,"low":15.2,"open":15.27,"volume":33168400},{"timestamp":1471613400,"date":"2016-08-19","index":4423,"close":15.56,"high":15.68,"low":15.45,"open":15.52,"volume":29156000},{"timestamp":1471872600,"date":"2016-08-22","index":4424,"close":15.63,"high":15.65,"low":15.43,"open":15.61,"volume":24474800},{"timestamp":1471959000,"date":"2016-08-23","index":4425,"close":15.73,"high":15.83,"low":15.68,"open":15.76,"volume":33976400},{"timestamp":1472045400,"date":"2016-08-24","index":4426,"close":15.48,"high":15.79,"low":15.41,"open":15.78,"volume":29844800},{"timestamp":1472131800,"date":"2016-08-25","index":4427,"close":15.38,"high":15.5,"low":15.19,"open":15.49,"volume":40603200}]},{"date":"2016-05-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":4343,"close":9.33,"high":9.33,"low":9.08,"open":9.1,"volume":35239600},{"timestamp":1461850200,"date":"2016-04-28","index":4344,"close":9.05,"high":9.32,"low":9.03,"open":9.27,"volume":38122400},{"timestamp":1461936600,"date":"2016-04-29","index":4345,"close":8.88,"high":9.03,"low":8.78,"open":9.01,"volume":32190400},{"timestamp":1462195800,"date":"2016-05-02","index":4346,"close":9,"high":9.06,"low":8.93,"open":8.97,"volume":25607600},{"timestamp":1462282200,"date":"2016-05-03","index":4347,"close":8.89,"high":8.94,"low":8.81,"open":8.9,"volume":22402400},{"timestamp":1462368600,"date":"2016-05-04","index":4348,"close":8.69,"high":8.79,"low":8.6,"open":8.78,"volume":52576400},{"timestamp":1462455000,"date":"2016-05-05","index":4349,"close":8.74,"high":8.85,"low":8.68,"open":8.76,"volume":24688400},{"timestamp":1462541400,"date":"2016-05-06","index":4350,"close":8.83,"high":8.85,"low":8.71,"open":8.73,"volume":18324000},{"timestamp":1462800600,"date":"2016-05-09","index":4351,"close":8.82,"high":8.89,"low":8.75,"open":8.85,"volume":33333600},{"timestamp":1462887000,"date":"2016-05-10","index":4352,"close":8.99,"high":9.01,"low":8.79,"open":8.88,"volume":26967600},{"timestamp":1462973400,"date":"2016-05-11","index":4353,"close":9.02,"high":9.11,"low":8.97,"open":9.02,"volume":32817600}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":4354,"close":8.89,"high":9.12,"low":8.73,"open":9.08,"volume":67054000},{"timestamp":1463146200,"date":"2016-05-13","index":4355,"close":10.24,"high":10.25,"low":9.75,"open":9.8,"volume":211025600},{"timestamp":1463405400,"date":"2016-05-16","index":4356,"close":10.55,"high":10.7,"low":10.14,"open":10.17,"volume":97303200},{"timestamp":1463491800,"date":"2016-05-17","index":4357,"close":10.57,"high":10.65,"low":10.36,"open":10.5,"volume":62839200},{"timestamp":1463578200,"date":"2016-05-18","index":4358,"close":10.84,"high":10.96,"low":10.5,"open":10.5,"volume":54107200},{"timestamp":1463664600,"date":"2016-05-19","index":4359,"close":10.89,"high":10.97,"low":10.78,"open":10.8,"volume":39888000},{"timestamp":1463751000,"date":"2016-05-20","index":4360,"close":11.08,"high":11.13,"low":10.94,"open":10.95,"volume":39108400},{"timestamp":1464010200,"date":"2016-05-23","index":4361,"close":11.1,"high":11.17,"low":11.03,"open":11.13,"volume":41363600},{"timestamp":1464096600,"date":"2016-05-24","index":4362,"close":11.34,"high":11.38,"low":11.07,"open":11.1,"volume":41578800},{"timestamp":1464183000,"date":"2016-05-25","index":4363,"close":11.29,"high":11.42,"low":11.2,"open":11.38,"volume":45807600},{"timestamp":1464269400,"date":"2016-05-26","index":4364,"close":11.41,"high":11.49,"low":11.28,"open":11.31,"volume":30996400}]},{"date":"2016-02-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1454337000,"date":"2016-02-01","index":4283,"close":7.32,"high":7.36,"low":7.25,"open":7.32,"volume":28988400},{"timestamp":1454423400,"date":"2016-02-02","index":4284,"close":7.01,"high":7.29,"low":6.97,"open":7.25,"volume":34190800},{"timestamp":1454509800,"date":"2016-02-03","index":4285,"close":7.05,"high":7.11,"low":6.89,"open":7.07,"volume":32677200},{"timestamp":1454596200,"date":"2016-02-04","index":4286,"close":7.05,"high":7.21,"low":6.98,"open":7.06,"volume":34814000},{"timestamp":1454682600,"date":"2016-02-05","index":4287,"close":6.61,"high":7.08,"low":6.59,"open":7.01,"volume":60042800},{"timestamp":1454941800,"date":"2016-02-08","index":4288,"close":6.3,"high":6.54,"low":6.21,"open":6.51,"volume":60885200},{"timestamp":1455028200,"date":"2016-02-09","index":4289,"close":6.37,"high":6.64,"low":6.2,"open":6.23,"volume":42537200},{"timestamp":1455114600,"date":"2016-02-10","index":4290,"close":6.36,"high":6.6,"low":6.32,"open":6.41,"volume":33580000},{"timestamp":1455201000,"date":"2016-02-11","index":4291,"close":6.32,"high":6.39,"low":6.2,"open":6.2,"volume":34014400},{"timestamp":1455287400,"date":"2016-02-12","index":4292,"close":6.43,"high":6.45,"low":6.19,"open":6.43,"volume":34081600},{"timestamp":1455633000,"date":"2016-02-16","index":4293,"close":6.75,"high":6.76,"low":6.51,"open":6.53,"volume":48535200}],"post":[{"timestamp":1455719400,"date":"2016-02-17","index":4294,"close":6.91,"high":6.98,"low":6.8,"open":6.83,"volume":77146800},{"timestamp":1455805800,"date":"2016-02-18","index":4295,"close":7.51,"high":7.74,"low":7.47,"open":7.48,"volume":106866000},{"timestamp":1455892200,"date":"2016-02-19","index":4296,"close":7.61,"high":7.68,"low":7.41,"open":7.47,"volume":52562800},{"timestamp":1456151400,"date":"2016-02-22","index":4297,"close":7.88,"high":7.97,"low":7.7,"open":7.72,"volume":44966800},{"timestamp":1456237800,"date":"2016-02-23","index":4298,"close":7.9,"high":7.97,"low":7.78,"open":7.82,"volume":36938000},{"timestamp":1456324200,"date":"2016-02-24","index":4299,"close":7.95,"high":7.97,"low":7.65,"open":7.87,"volume":33685200},{"timestamp":1456410600,"date":"2016-02-25","index":4300,"close":7.97,"high":8.01,"low":7.83,"open":7.99,"volume":34961600},{"timestamp":1456497000,"date":"2016-02-26","index":4301,"close":7.92,"high":8.03,"low":7.84,"open":8.01,"volume":36196400},{"timestamp":1456756200,"date":"2016-02-29","index":4302,"close":7.84,"high":8.01,"low":7.84,"open":7.9,"volume":32334400},{"timestamp":1456842600,"date":"2016-03-01","index":4303,"close":8.19,"high":8.19,"low":7.85,"open":7.86,"volume":34870000},{"timestamp":1456929000,"date":"2016-03-02","index":4304,"close":8.23,"high":8.27,"low":8.13,"open":8.14,"volume":23381200}]},{"date":"2015-11-05","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":4214,"close":6.85,"high":7.03,"low":6.84,"open":6.99,"volume":38628000},{"timestamp":1445520600,"date":"2015-10-22","index":4215,"close":7.1,"high":7.12,"low":6.92,"open":6.93,"volume":30688400},{"timestamp":1445607000,"date":"2015-10-23","index":4216,"close":7.15,"high":7.2,"low":7.05,"open":7.16,"volume":38177600},{"timestamp":1445866200,"date":"2015-10-26","index":4217,"close":7.11,"high":7.17,"low":7.05,"open":7.15,"volume":24743600},{"timestamp":1445952600,"date":"2015-10-27","index":4218,"close":7.11,"high":7.16,"low":7.07,"open":7.08,"volume":20826800},{"timestamp":1446039000,"date":"2015-10-28","index":4219,"close":7.17,"high":7.17,"low":7.05,"open":7.16,"volume":21703600},{"timestamp":1446125400,"date":"2015-10-29","index":4220,"close":6.92,"high":7.13,"low":6.91,"open":7.05,"volume":32716800},{"timestamp":1446211800,"date":"2015-10-30","index":4221,"close":7.09,"high":7.14,"low":6.94,"open":6.99,"volume":30116000},{"timestamp":1446474600,"date":"2015-11-02","index":4222,"close":7.18,"high":7.18,"low":7.07,"open":7.11,"volume":19008800},{"timestamp":1446561000,"date":"2015-11-03","index":4223,"close":7.13,"high":7.17,"low":7.05,"open":7.13,"volume":37676800},{"timestamp":1446647400,"date":"2015-11-04","index":4224,"close":7.01,"high":7.16,"low":6.97,"open":7.11,"volume":44226400}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":4225,"close":6.93,"high":7.06,"low":6.91,"open":7.04,"volume":47880000},{"timestamp":1446820200,"date":"2015-11-06","index":4226,"close":7.89,"high":7.99,"low":7.45,"open":7.61,"volume":117227200},{"timestamp":1447079400,"date":"2015-11-09","index":4227,"close":7.85,"high":7.88,"low":7.74,"open":7.81,"volume":49256800},{"timestamp":1447165800,"date":"2015-11-10","index":4228,"close":7.7,"high":7.79,"low":7.54,"open":7.75,"volume":55226000},{"timestamp":1447252200,"date":"2015-11-11","index":4229,"close":7.63,"high":7.76,"low":7.6,"open":7.71,"volume":61989600},{"timestamp":1447338600,"date":"2015-11-12","index":4230,"close":7.6,"high":7.68,"low":7.57,"open":7.61,"volume":29108000},{"timestamp":1447425000,"date":"2015-11-13","index":4231,"close":7.45,"high":7.64,"low":7.41,"open":7.61,"volume":29294000},{"timestamp":1447684200,"date":"2015-11-16","index":4232,"close":7.6,"high":7.61,"low":7.49,"open":7.55,"volume":34428000},{"timestamp":1447770600,"date":"2015-11-17","index":4233,"close":7.6,"high":7.66,"low":7.57,"open":7.62,"volume":25704800},{"timestamp":1447857000,"date":"2015-11-18","index":4234,"close":7.76,"high":7.77,"low":7.52,"open":7.6,"volume":35021600},{"timestamp":1447943400,"date":"2015-11-19","index":4235,"close":7.78,"high":7.86,"low":7.72,"open":7.78,"volume":25407200}]},{"date":"2015-08-06","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1437571800,"date":"2015-07-22","index":4150,"close":4.85,"high":4.91,"low":4.79,"open":4.91,"volume":35647200},{"timestamp":1437658200,"date":"2015-07-23","index":4151,"close":4.91,"high":4.99,"low":4.85,"open":4.86,"volume":16991600},{"timestamp":1437744600,"date":"2015-07-24","index":4152,"close":4.86,"high":4.95,"low":4.84,"open":4.95,"volume":18884400},{"timestamp":1438003800,"date":"2015-07-27","index":4153,"close":4.83,"high":4.88,"low":4.77,"open":4.81,"volume":19242000},{"timestamp":1438090200,"date":"2015-07-28","index":4154,"close":4.93,"high":4.97,"low":4.79,"open":4.84,"volume":19830800},{"timestamp":1438176600,"date":"2015-07-29","index":4155,"close":4.99,"high":5.03,"low":4.9,"open":4.92,"volume":23268000},{"timestamp":1438263000,"date":"2015-07-30","index":4156,"close":5.01,"high":5.05,"low":4.98,"open":4.98,"volume":19018000},{"timestamp":1438349400,"date":"2015-07-31","index":4157,"close":4.99,"high":5.03,"low":4.96,"open":5.03,"volume":21834000},{"timestamp":1438608600,"date":"2015-08-03","index":4158,"close":5.07,"high":5.08,"low":4.96,"open":5.03,"volume":39713200},{"timestamp":1438695000,"date":"2015-08-04","index":4159,"close":5.09,"high":5.11,"low":5.03,"open":5.05,"volume":26010000},{"timestamp":1438781400,"date":"2015-08-05","index":4160,"close":5.14,"high":5.22,"low":5.14,"open":5.22,"volume":23462800}],"post":[{"timestamp":1438867800,"date":"2015-08-06","index":4161,"close":5.11,"high":5.17,"low":5.03,"open":5.13,"volume":65567600},{"timestamp":1438954200,"date":"2015-08-07","index":4162,"close":5.74,"high":5.84,"low":5.47,"open":5.61,"volume":140524800},{"timestamp":1439213400,"date":"2015-08-10","index":4163,"close":5.95,"high":5.99,"low":5.67,"open":5.7,"volume":66230400},{"timestamp":1439299800,"date":"2015-08-11","index":4164,"close":5.91,"high":5.97,"low":5.86,"open":5.86,"volume":43500800},{"timestamp":1439386200,"date":"2015-08-12","index":4165,"close":5.93,"high":5.97,"low":5.82,"open":5.82,"volume":38404800},{"timestamp":1439472600,"date":"2015-08-13","index":4166,"close":5.88,"high":5.95,"low":5.86,"open":5.94,"volume":27688400},{"timestamp":1439559000,"date":"2015-08-14","index":4167,"close":5.89,"high":5.92,"low":5.84,"open":5.88,"volume":21465200},{"timestamp":1439818200,"date":"2015-08-17","index":4168,"close":5.85,"high":5.88,"low":5.78,"open":5.88,"volume":27388000},{"timestamp":1439904600,"date":"2015-08-18","index":4169,"close":5.77,"high":5.84,"low":5.72,"open":5.8,"volume":28708400},{"timestamp":1439991000,"date":"2015-08-19","index":4170,"close":5.75,"high":5.83,"low":5.68,"open":5.76,"volume":24924800},{"timestamp":1440077400,"date":"2015-08-20","index":4171,"close":5.54,"high":5.71,"low":5.51,"open":5.68,"volume":42693200}]},{"date":"2015-05-07","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":4087,"close":5.58,"high":5.59,"low":5.46,"open":5.55,"volume":20742000},{"timestamp":1429795800,"date":"2015-04-23","index":4088,"close":5.55,"high":5.61,"low":5.41,"open":5.47,"volume":25938000},{"timestamp":1429882200,"date":"2015-04-24","index":4089,"close":5.51,"high":5.55,"low":5.45,"open":5.55,"volume":24096000},{"timestamp":1430141400,"date":"2015-04-27","index":4090,"close":5.55,"high":5.65,"low":5.48,"open":5.53,"volume":24845600},{"timestamp":1430227800,"date":"2015-04-28","index":4091,"close":5.58,"high":5.6,"low":5.49,"open":5.54,"volume":23448400},{"timestamp":1430314200,"date":"2015-04-29","index":4092,"close":5.53,"high":5.59,"low":5.51,"open":5.54,"volume":19515600},{"timestamp":1430400600,"date":"2015-04-30","index":4093,"close":5.55,"high":5.58,"low":5.49,"open":5.51,"volume":21884400},{"timestamp":1430487000,"date":"2015-05-01","index":4094,"close":5.69,"high":5.7,"low":5.57,"open":5.59,"volume":25696800},{"timestamp":1430746200,"date":"2015-05-04","index":4095,"close":5.65,"high":5.72,"low":5.64,"open":5.68,"volume":20072000},{"timestamp":1430832600,"date":"2015-05-05","index":4096,"close":5.51,"high":5.64,"low":5.48,"open":5.63,"volume":29292800},{"timestamp":1430919000,"date":"2015-05-06","index":4097,"close":5.53,"high":5.59,"low":5.45,"open":5.54,"volume":31648400}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":4098,"close":5.62,"high":5.64,"low":5.49,"open":5.5,"volume":53456400},{"timestamp":1431091800,"date":"2015-05-08","index":4099,"close":5.21,"high":5.46,"low":5.12,"open":5.25,"volume":114655200},{"timestamp":1431351000,"date":"2015-05-11","index":4100,"close":5.16,"high":5.21,"low":5.09,"open":5.14,"volume":54414400},{"timestamp":1431437400,"date":"2015-05-12","index":4101,"close":5.21,"high":5.25,"low":5.12,"open":5.12,"volume":38880000},{"timestamp":1431523800,"date":"2015-05-13","index":4102,"close":5.24,"high":5.28,"low":5.19,"open":5.24,"volume":30852400},{"timestamp":1431610200,"date":"2015-05-14","index":4103,"close":5.32,"high":5.35,"low":5.24,"open":5.25,"volume":29305200},{"timestamp":1431696600,"date":"2015-05-15","index":4104,"close":5.32,"high":5.37,"low":5.29,"open":5.34,"volume":21582400},{"timestamp":1431955800,"date":"2015-05-18","index":4105,"close":5.32,"high":5.35,"low":5.29,"open":5.31,"volume":32497200},{"timestamp":1432042200,"date":"2015-05-19","index":4106,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":25380800},{"timestamp":1432128600,"date":"2015-05-20","index":4107,"close":5.26,"high":5.32,"low":5.26,"open":5.26,"volume":19682400},{"timestamp":1432215000,"date":"2015-05-21","index":4108,"close":5.22,"high":5.28,"low":5.22,"open":5.26,"volume":23969200}]},{"date":"2015-02-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1422369000,"date":"2015-01-27","index":4028,"close":4.91,"high":5.08,"low":4.9,"open":5.07,"volume":35794800},{"timestamp":1422455400,"date":"2015-01-28","index":4029,"close":4.83,"high":4.99,"low":4.82,"open":4.97,"volume":27272800},{"timestamp":1422541800,"date":"2015-01-29","index":4030,"close":4.95,"high":4.97,"low":4.81,"open":4.83,"volume":23534000},{"timestamp":1422628200,"date":"2015-01-30","index":4031,"close":4.8,"high":4.97,"low":4.79,"open":4.91,"volume":29820000},{"timestamp":1422887400,"date":"2015-02-02","index":4032,"close":4.91,"high":4.93,"low":4.74,"open":4.83,"volume":25960400},{"timestamp":1422973800,"date":"2015-02-03","index":4033,"close":5.03,"high":5.03,"low":4.91,"open":4.94,"volume":18346800},{"timestamp":1423060200,"date":"2015-02-04","index":4034,"close":5.04,"high":5.1,"low":5,"open":5.01,"volume":18151600},{"timestamp":1423146600,"date":"2015-02-05","index":4035,"close":5.12,"high":5.13,"low":5.04,"open":5.05,"volume":14044800},{"timestamp":1423233000,"date":"2015-02-06","index":4036,"close":5.1,"high":5.18,"low":5.08,"open":5.12,"volume":21052400},{"timestamp":1423492200,"date":"2015-02-09","index":4037,"close":5.09,"high":5.11,"low":5.04,"open":5.07,"volume":27394400},{"timestamp":1423578600,"date":"2015-02-10","index":4038,"close":5.24,"high":5.24,"low":5.08,"open":5.1,"volume":22620400}],"post":[{"timestamp":1423665000,"date":"2015-02-11","index":4039,"close":5.2,"high":5.25,"low":5.17,"open":5.25,"volume":32083200},{"timestamp":1423751400,"date":"2015-02-12","index":4040,"close":5.57,"high":5.63,"low":5.47,"open":5.5,"volume":67690400},{"timestamp":1423837800,"date":"2015-02-13","index":4041,"close":5.58,"high":5.59,"low":5.48,"open":5.56,"volume":31008400},{"timestamp":1424183400,"date":"2015-02-17","index":4042,"close":5.59,"high":5.62,"low":5.53,"open":5.57,"volume":20334000},{"timestamp":1424269800,"date":"2015-02-18","index":4043,"close":5.53,"high":5.6,"low":5.52,"open":5.59,"volume":17094800},{"timestamp":1424356200,"date":"2015-02-19","index":4044,"close":5.55,"high":5.61,"low":5.52,"open":5.6,"volume":16943200},{"timestamp":1424442600,"date":"2015-02-20","index":4045,"close":5.59,"high":5.59,"low":5.5,"open":5.54,"volume":15775200},{"timestamp":1424701800,"date":"2015-02-23","index":4046,"close":5.54,"high":5.58,"low":5.51,"open":5.58,"volume":12500800},{"timestamp":1424788200,"date":"2015-02-24","index":4047,"close":5.58,"high":5.58,"low":5.49,"open":5.54,"volume":14935600},{"timestamp":1424874600,"date":"2015-02-25","index":4048,"close":5.53,"high":5.58,"low":5.51,"open":5.55,"volume":12382000},{"timestamp":1424961000,"date":"2015-02-26","index":4049,"close":5.55,"high":5.58,"low":5.51,"open":5.54,"volume":15286400}]},{"date":"2014-11-06","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":3963,"close":4.47,"high":4.59,"low":4.47,"open":4.57,"volume":23951200},{"timestamp":1414071000,"date":"2014-10-23","index":3964,"close":4.57,"high":4.61,"low":4.52,"open":4.55,"volume":21447600},{"timestamp":1414157400,"date":"2014-10-24","index":3965,"close":4.62,"high":4.65,"low":4.57,"open":4.6,"volume":21015600},{"timestamp":1414416600,"date":"2014-10-27","index":3966,"close":4.62,"high":4.64,"low":4.57,"open":4.62,"volume":14509200},{"timestamp":1414503000,"date":"2014-10-28","index":3967,"close":4.73,"high":4.74,"low":4.61,"open":4.61,"volume":19258000},{"timestamp":1414589400,"date":"2014-10-29","index":3968,"close":4.7,"high":4.74,"low":4.66,"open":4.71,"volume":16834000},{"timestamp":1414675800,"date":"2014-10-30","index":3969,"close":4.67,"high":4.71,"low":4.61,"open":4.69,"volume":17026000},{"timestamp":1414762200,"date":"2014-10-31","index":3970,"close":4.89,"high":4.89,"low":4.76,"open":4.78,"volume":25631600},{"timestamp":1415025000,"date":"2014-11-03","index":3971,"close":4.97,"high":5.01,"low":4.94,"open":5,"volume":30873200},{"timestamp":1415111400,"date":"2014-11-04","index":3972,"close":5.03,"high":5.05,"low":4.92,"open":5,"volume":36019600},{"timestamp":1415197800,"date":"2014-11-05","index":3973,"close":5.03,"high":5.07,"low":4.99,"open":5.06,"volume":33565200}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":3974,"close":5.05,"high":5.06,"low":4.97,"open":5.04,"volume":39408800},{"timestamp":1415370600,"date":"2014-11-07","index":3975,"close":4.95,"high":5.17,"low":4.9,"open":5.11,"volume":45080000},{"timestamp":1415629800,"date":"2014-11-10","index":3976,"close":5.01,"high":5.04,"low":4.93,"open":4.94,"volume":29338800},{"timestamp":1415716200,"date":"2014-11-11","index":3977,"close":4.95,"high":5,"low":4.9,"open":4.97,"volume":21299200},{"timestamp":1415802600,"date":"2014-11-12","index":3978,"close":4.91,"high":4.94,"low":4.84,"open":4.93,"volume":20458400},{"timestamp":1415889000,"date":"2014-11-13","index":3979,"close":4.89,"high":4.94,"low":4.85,"open":4.93,"volume":22532800},{"timestamp":1415975400,"date":"2014-11-14","index":3980,"close":4.95,"high":4.95,"low":4.84,"open":4.89,"volume":16024800},{"timestamp":1416234600,"date":"2014-11-17","index":3981,"close":4.93,"high":4.98,"low":4.89,"open":4.93,"volume":15873200},{"timestamp":1416321000,"date":"2014-11-18","index":3982,"close":5.04,"high":5.05,"low":4.91,"open":4.93,"volume":20777200},{"timestamp":1416407400,"date":"2014-11-19","index":3983,"close":5,"high":5.04,"low":4.95,"open":5.03,"volume":24030000},{"timestamp":1416493800,"date":"2014-11-20","index":3984,"close":5.09,"high":5.09,"low":4.95,"open":4.97,"volume":22096800}]},{"date":"2014-08-07","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1406122200,"date":"2014-07-23","index":3899,"close":4.52,"high":4.62,"low":4.51,"open":4.62,"volume":29735200},{"timestamp":1406208600,"date":"2014-07-24","index":3900,"close":4.53,"high":4.56,"low":4.49,"open":4.55,"volume":25457600},{"timestamp":1406295000,"date":"2014-07-25","index":3901,"close":4.45,"high":4.52,"low":4.44,"open":4.51,"volume":26613200},{"timestamp":1406554200,"date":"2014-07-28","index":3902,"close":4.43,"high":4.47,"low":4.36,"open":4.47,"volume":33035200},{"timestamp":1406640600,"date":"2014-07-29","index":3903,"close":4.45,"high":4.51,"low":4.43,"open":4.43,"volume":21797200},{"timestamp":1406727000,"date":"2014-07-30","index":3904,"close":4.52,"high":4.53,"low":4.46,"open":4.47,"volume":24618400},{"timestamp":1406813400,"date":"2014-07-31","index":3905,"close":4.38,"high":4.5,"low":4.37,"open":4.47,"volume":40188000},{"timestamp":1406899800,"date":"2014-08-01","index":3906,"close":4.42,"high":4.45,"low":4.36,"open":4.38,"volume":21988400},{"timestamp":1407159000,"date":"2014-08-04","index":3907,"close":4.41,"high":4.45,"low":4.39,"open":4.42,"volume":24172400},{"timestamp":1407245400,"date":"2014-08-05","index":3908,"close":4.41,"high":4.48,"low":4.36,"open":4.4,"volume":29813600},{"timestamp":1407331800,"date":"2014-08-06","index":3909,"close":4.41,"high":4.47,"low":4.35,"open":4.39,"volume":22345600}],"post":[{"timestamp":1407418200,"date":"2014-08-07","index":3910,"close":4.36,"high":4.49,"low":4.34,"open":4.45,"volume":40769600},{"timestamp":1407504600,"date":"2014-08-08","index":3911,"close":4.75,"high":4.78,"low":4.55,"open":4.55,"volume":89434800},{"timestamp":1407763800,"date":"2014-08-11","index":3912,"close":4.72,"high":4.78,"low":4.71,"open":4.76,"volume":34462400},{"timestamp":1407850200,"date":"2014-08-12","index":3913,"close":4.72,"high":4.75,"low":4.67,"open":4.72,"volume":29615200},{"timestamp":1407936600,"date":"2014-08-13","index":3914,"close":4.75,"high":4.79,"low":4.7,"open":4.73,"volume":25659600},{"timestamp":1408023000,"date":"2014-08-14","index":3915,"close":4.7,"high":4.77,"low":4.68,"open":4.77,"volume":25599200},{"timestamp":1408109400,"date":"2014-08-15","index":3916,"close":4.76,"high":4.79,"low":4.67,"open":4.72,"volume":36979600},{"timestamp":1408368600,"date":"2014-08-18","index":3917,"close":4.82,"high":4.83,"low":4.73,"open":4.78,"volume":28407600},{"timestamp":1408455000,"date":"2014-08-19","index":3918,"close":4.84,"high":4.87,"low":4.79,"open":4.8,"volume":24826000},{"timestamp":1408541400,"date":"2014-08-20","index":3919,"close":4.81,"high":4.85,"low":4.8,"open":4.82,"volume":22146800},{"timestamp":1408627800,"date":"2014-08-21","index":3920,"close":4.77,"high":4.82,"low":4.76,"open":4.8,"volume":27279600}]},{"date":"2014-05-06","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":3834,"close":4.68,"high":4.69,"low":4.61,"open":4.64,"volume":11700400},{"timestamp":1398173400,"date":"2014-04-22","index":3835,"close":4.72,"high":4.75,"low":4.66,"open":4.68,"volume":25512000},{"timestamp":1398259800,"date":"2014-04-23","index":3836,"close":4.77,"high":4.78,"low":4.72,"open":4.72,"volume":26158000},{"timestamp":1398346200,"date":"2014-04-24","index":3837,"close":4.82,"high":4.86,"low":4.8,"open":4.8,"volume":39149200},{"timestamp":1398432600,"date":"2014-04-25","index":3838,"close":4.68,"high":4.85,"low":4.67,"open":4.8,"volume":31360000},{"timestamp":1398691800,"date":"2014-04-28","index":3839,"close":4.66,"high":4.74,"low":4.61,"open":4.72,"volume":22678800},{"timestamp":1398778200,"date":"2014-04-29","index":3840,"close":4.67,"high":4.69,"low":4.62,"open":4.68,"volume":17130000},{"timestamp":1398864600,"date":"2014-04-30","index":3841,"close":4.62,"high":4.67,"low":4.61,"open":4.66,"volume":30574000},{"timestamp":1398951000,"date":"2014-05-01","index":3842,"close":4.64,"high":4.7,"low":4.61,"open":4.69,"volume":19810400},{"timestamp":1399037400,"date":"2014-05-02","index":3843,"close":4.61,"high":4.66,"low":4.58,"open":4.66,"volume":15637600},{"timestamp":1399296600,"date":"2014-05-05","index":3844,"close":4.66,"high":4.69,"low":4.6,"open":4.6,"volume":23926000}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":3845,"close":4.56,"high":4.74,"low":4.55,"open":4.7,"volume":41618800},{"timestamp":1399469400,"date":"2014-05-07","index":3846,"close":4.57,"high":4.61,"low":4.52,"open":4.56,"volume":29390000},{"timestamp":1399555800,"date":"2014-05-08","index":3847,"close":4.63,"high":4.7,"low":4.53,"open":4.55,"volume":43272800},{"timestamp":1399642200,"date":"2014-05-09","index":3848,"close":4.51,"high":4.53,"low":4.43,"open":4.49,"volume":53953200},{"timestamp":1399901400,"date":"2014-05-12","index":3849,"close":4.64,"high":4.66,"low":4.52,"open":4.52,"volume":29985600},{"timestamp":1399987800,"date":"2014-05-13","index":3850,"close":4.57,"high":4.66,"low":4.55,"open":4.58,"volume":22110400},{"timestamp":1400074200,"date":"2014-05-14","index":3851,"close":4.53,"high":4.59,"low":4.52,"open":4.57,"volume":21432000},{"timestamp":1400160600,"date":"2014-05-15","index":3852,"close":4.5,"high":4.54,"low":4.45,"open":4.51,"volume":32589600},{"timestamp":1400247000,"date":"2014-05-16","index":3853,"close":4.49,"high":4.52,"low":4.47,"open":4.47,"volume":28396000},{"timestamp":1400506200,"date":"2014-05-19","index":3854,"close":4.64,"high":4.66,"low":4.52,"open":4.54,"volume":36007600},{"timestamp":1400592600,"date":"2014-05-20","index":3855,"close":4.56,"high":4.63,"low":4.54,"open":4.61,"volume":25620000}]},{"date":"2014-02-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1390919400,"date":"2014-01-28","index":3777,"close":3.9,"high":3.9,"low":3.84,"open":3.86,"volume":16799600},{"timestamp":1391005800,"date":"2014-01-29","index":3778,"close":3.87,"high":3.91,"low":3.86,"open":3.89,"volume":16294400},{"timestamp":1391092200,"date":"2014-01-30","index":3779,"close":3.93,"high":3.94,"low":3.88,"open":3.89,"volume":20289600},{"timestamp":1391178600,"date":"2014-01-31","index":3780,"close":3.92,"high":3.95,"low":3.87,"open":3.88,"volume":33534800},{"timestamp":1391437800,"date":"2014-02-03","index":3781,"close":3.87,"high":3.96,"low":3.86,"open":3.95,"volume":43172800},{"timestamp":1391524200,"date":"2014-02-04","index":3782,"close":3.89,"high":3.9,"low":3.85,"open":3.87,"volume":28069200},{"timestamp":1391610600,"date":"2014-02-05","index":3783,"close":3.86,"high":3.88,"low":3.83,"open":3.87,"volume":21467600},{"timestamp":1391697000,"date":"2014-02-06","index":3784,"close":3.91,"high":3.92,"low":3.86,"open":3.87,"volume":16838000},{"timestamp":1391783400,"date":"2014-02-07","index":3785,"close":3.97,"high":3.97,"low":3.88,"open":3.92,"volume":15724800},{"timestamp":1392042600,"date":"2014-02-10","index":3786,"close":3.98,"high":4.03,"low":3.96,"open":3.96,"volume":32437200},{"timestamp":1392129000,"date":"2014-02-11","index":3787,"close":4.06,"high":4.07,"low":3.98,"open":4,"volume":23538400}],"post":[{"timestamp":1392215400,"date":"2014-02-12","index":3788,"close":4.21,"high":4.24,"low":4.07,"open":4.07,"volume":74452800},{"timestamp":1392301800,"date":"2014-02-13","index":3789,"close":4.34,"high":4.36,"low":4.24,"open":4.31,"volume":90283600},{"timestamp":1392388200,"date":"2014-02-14","index":3790,"close":4.48,"high":4.49,"low":4.3,"open":4.3,"volume":81753600},{"timestamp":1392733800,"date":"2014-02-18","index":3791,"close":4.47,"high":4.49,"low":4.44,"open":4.48,"volume":42898800},{"timestamp":1392820200,"date":"2014-02-19","index":3792,"close":4.53,"high":4.57,"low":4.45,"open":4.47,"volume":45034000},{"timestamp":1392906600,"date":"2014-02-20","index":3793,"close":4.7,"high":4.7,"low":4.54,"open":4.55,"volume":39808800},{"timestamp":1392993000,"date":"2014-02-21","index":3794,"close":4.66,"high":4.75,"low":4.63,"open":4.69,"volume":45105200},{"timestamp":1393252200,"date":"2014-02-24","index":3795,"close":4.73,"high":4.76,"low":4.61,"open":4.65,"volume":40311200},{"timestamp":1393338600,"date":"2014-02-25","index":3796,"close":4.68,"high":4.72,"low":4.64,"open":4.7,"volume":24218400},{"timestamp":1393425000,"date":"2014-02-26","index":3797,"close":4.68,"high":4.74,"low":4.66,"open":4.68,"volume":36088400},{"timestamp":1393511400,"date":"2014-02-27","index":3798,"close":4.63,"high":4.72,"low":4.61,"open":4.68,"volume":38884800}]},{"date":"2013-11-07","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":3712,"close":3.88,"high":3.93,"low":3.86,"open":3.93,"volume":25221600},{"timestamp":1382621400,"date":"2013-10-24","index":3713,"close":3.85,"high":3.91,"low":3.84,"open":3.88,"volume":23643600},{"timestamp":1382707800,"date":"2013-10-25","index":3714,"close":3.81,"high":3.87,"low":3.8,"open":3.87,"volume":33049200},{"timestamp":1382967000,"date":"2013-10-28","index":3715,"close":3.8,"high":3.82,"low":3.75,"open":3.81,"volume":39402400},{"timestamp":1383053400,"date":"2013-10-29","index":3716,"close":3.81,"high":3.82,"low":3.76,"open":3.8,"volume":38795200},{"timestamp":1383139800,"date":"2013-10-30","index":3717,"close":3.81,"high":3.84,"low":3.77,"open":3.82,"volume":20403200},{"timestamp":1383226200,"date":"2013-10-31","index":3718,"close":3.8,"high":3.84,"low":3.79,"open":3.81,"volume":29336800},{"timestamp":1383312600,"date":"2013-11-01","index":3719,"close":3.82,"high":3.83,"low":3.79,"open":3.82,"volume":20613600},{"timestamp":1383575400,"date":"2013-11-04","index":3720,"close":3.7,"high":3.83,"low":3.7,"open":3.83,"volume":41026400},{"timestamp":1383661800,"date":"2013-11-05","index":3721,"close":3.7,"high":3.72,"low":3.64,"open":3.68,"volume":42236800},{"timestamp":1383748200,"date":"2013-11-06","index":3722,"close":3.72,"high":3.73,"low":3.66,"open":3.7,"volume":19804400}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":3723,"close":3.64,"high":3.72,"low":3.63,"open":3.71,"volume":55307600},{"timestamp":1383921000,"date":"2013-11-08","index":3724,"close":3.89,"high":3.9,"low":3.73,"open":3.75,"volume":73453200},{"timestamp":1384180200,"date":"2013-11-11","index":3725,"close":3.92,"high":3.93,"low":3.87,"open":3.88,"volume":29762400},{"timestamp":1384266600,"date":"2013-11-12","index":3726,"close":3.93,"high":3.96,"low":3.88,"open":3.94,"volume":31603200},{"timestamp":1384353000,"date":"2013-11-13","index":3727,"close":4.04,"high":4.04,"low":3.91,"open":3.92,"volume":33279200},{"timestamp":1384439400,"date":"2013-11-14","index":3728,"close":4.05,"high":4.08,"low":4.02,"open":4.03,"volume":30798000},{"timestamp":1384525800,"date":"2013-11-15","index":3729,"close":4.04,"high":4.07,"low":4,"open":4.07,"volume":45033200},{"timestamp":1384785000,"date":"2013-11-18","index":3730,"close":3.94,"high":3.99,"low":3.93,"open":3.95,"volume":31694800},{"timestamp":1384871400,"date":"2013-11-19","index":3731,"close":3.86,"high":3.94,"low":3.86,"open":3.9,"volume":20671600},{"timestamp":1384957800,"date":"2013-11-20","index":3732,"close":3.8,"high":3.87,"low":3.8,"open":3.86,"volume":20477600},{"timestamp":1385044200,"date":"2013-11-21","index":3733,"close":3.83,"high":3.84,"low":3.79,"open":3.81,"volume":21356800}]},{"date":"2013-08-08","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":3648,"close":3.55,"high":3.6,"low":3.55,"open":3.59,"volume":28425200},{"timestamp":1374759000,"date":"2013-07-25","index":3649,"close":3.57,"high":3.61,"low":3.53,"open":3.55,"volume":24332000},{"timestamp":1374845400,"date":"2013-07-26","index":3650,"close":3.55,"high":3.57,"low":3.52,"open":3.52,"volume":22736000},{"timestamp":1375104600,"date":"2013-07-29","index":3651,"close":3.54,"high":3.59,"low":3.53,"open":3.54,"volume":17954000},{"timestamp":1375191000,"date":"2013-07-30","index":3652,"close":3.6,"high":3.65,"low":3.55,"open":3.56,"volume":26607600},{"timestamp":1375277400,"date":"2013-07-31","index":3653,"close":3.61,"high":3.64,"low":3.58,"open":3.59,"volume":27016000},{"timestamp":1375363800,"date":"2013-08-01","index":3654,"close":3.66,"high":3.67,"low":3.58,"open":3.62,"volume":27764800},{"timestamp":1375450200,"date":"2013-08-02","index":3655,"close":3.69,"high":3.7,"low":3.63,"open":3.65,"volume":20962800},{"timestamp":1375709400,"date":"2013-08-05","index":3656,"close":3.71,"high":3.72,"low":3.66,"open":3.68,"volume":18518800},{"timestamp":1375795800,"date":"2013-08-06","index":3657,"close":3.65,"high":3.72,"low":3.64,"open":3.71,"volume":20660800},{"timestamp":1375882200,"date":"2013-08-07","index":3658,"close":3.65,"high":3.69,"low":3.63,"open":3.63,"volume":24438000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":3659,"close":3.67,"high":3.69,"low":3.63,"open":3.67,"volume":34569600},{"timestamp":1376055000,"date":"2013-08-09","index":3660,"close":3.62,"high":3.68,"low":3.53,"open":3.53,"volume":90622400},{"timestamp":1376314200,"date":"2013-08-12","index":3661,"close":3.59,"high":3.64,"low":3.28,"open":3.47,"volume":25756800},{"timestamp":1376400600,"date":"2013-08-13","index":3662,"close":3.61,"high":3.62,"low":3.58,"open":3.6,"volume":19746800},{"timestamp":1376487000,"date":"2013-08-14","index":3663,"close":3.76,"high":3.78,"low":3.6,"open":3.6,"volume":82850800},{"timestamp":1376573400,"date":"2013-08-15","index":3664,"close":3.78,"high":3.81,"low":3.7,"open":3.72,"volume":72361600},{"timestamp":1376659800,"date":"2013-08-16","index":3665,"close":3.8,"high":3.85,"low":3.77,"open":3.78,"volume":66045600},{"timestamp":1376919000,"date":"2013-08-19","index":3666,"close":3.74,"high":3.79,"low":3.73,"open":3.78,"volume":39343200},{"timestamp":1377005400,"date":"2013-08-20","index":3667,"close":3.74,"high":3.76,"low":3.71,"open":3.72,"volume":23419200},{"timestamp":1377091800,"date":"2013-08-21","index":3668,"close":3.72,"high":3.76,"low":3.7,"open":3.71,"volume":26154000},{"timestamp":1377178200,"date":"2013-08-22","index":3669,"close":3.74,"high":3.78,"low":3.72,"open":3.72,"volume":12901600}]},{"date":"2013-05-09","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1366810200,"date":"2013-04-24","index":3585,"close":3.34,"high":3.37,"low":3.24,"open":3.24,"volume":55655600},{"timestamp":1366896600,"date":"2013-04-25","index":3586,"close":3.37,"high":3.38,"low":3.33,"open":3.36,"volume":35322400},{"timestamp":1366983000,"date":"2013-04-26","index":3587,"close":3.35,"high":3.37,"low":3.34,"open":3.36,"volume":32433200},{"timestamp":1367242200,"date":"2013-04-29","index":3588,"close":3.39,"high":3.4,"low":3.34,"open":3.36,"volume":26971200},{"timestamp":1367328600,"date":"2013-04-30","index":3589,"close":3.44,"high":3.44,"low":3.38,"open":3.4,"volume":27671200},{"timestamp":1367415000,"date":"2013-05-01","index":3590,"close":3.41,"high":3.46,"low":3.4,"open":3.44,"volume":34131600},{"timestamp":1367501400,"date":"2013-05-02","index":3591,"close":3.45,"high":3.46,"low":3.39,"open":3.41,"volume":32348000},{"timestamp":1367587800,"date":"2013-05-03","index":3592,"close":3.47,"high":3.49,"low":3.45,"open":3.47,"volume":29386400},{"timestamp":1367847000,"date":"2013-05-06","index":3593,"close":3.46,"high":3.49,"low":3.44,"open":3.47,"volume":21711600},{"timestamp":1367933400,"date":"2013-05-07","index":3594,"close":3.41,"high":3.46,"low":3.38,"open":3.46,"volume":44806800},{"timestamp":1368019800,"date":"2013-05-08","index":3595,"close":3.47,"high":3.49,"low":3.4,"open":3.42,"volume":33403200}],"post":[{"timestamp":1368106200,"date":"2013-05-09","index":3596,"close":3.48,"high":3.49,"low":3.41,"open":3.41,"volume":56680000},{"timestamp":1368192600,"date":"2013-05-10","index":3597,"close":3.63,"high":3.65,"low":3.55,"open":3.55,"volume":86113600},{"timestamp":1368451800,"date":"2013-05-13","index":3598,"close":3.56,"high":3.63,"low":3.55,"open":3.61,"volume":28981200},{"timestamp":1368538200,"date":"2013-05-14","index":3599,"close":3.61,"high":3.64,"low":3.57,"open":3.6,"volume":45414000},{"timestamp":1368624600,"date":"2013-05-15","index":3600,"close":3.67,"high":3.69,"low":3.6,"open":3.6,"volume":31317200},{"timestamp":1368711000,"date":"2013-05-16","index":3601,"close":3.66,"high":3.71,"low":3.64,"open":3.67,"volume":30836800},{"timestamp":1368797400,"date":"2013-05-17","index":3602,"close":3.72,"high":3.74,"low":3.65,"open":3.67,"volume":31211600},{"timestamp":1369056600,"date":"2013-05-20","index":3603,"close":3.71,"high":3.72,"low":3.69,"open":3.7,"volume":23638000},{"timestamp":1369143000,"date":"2013-05-21","index":3604,"close":3.73,"high":3.74,"low":3.67,"open":3.71,"volume":35778400},{"timestamp":1369229400,"date":"2013-05-22","index":3605,"close":3.6,"high":3.74,"low":3.59,"open":3.74,"volume":48040400},{"timestamp":1369315800,"date":"2013-05-23","index":3606,"close":3.66,"high":3.67,"low":3.55,"open":3.56,"volume":39388400}]},{"date":"2013-02-13","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1359469800,"date":"2013-01-29","index":3526,"close":3.09,"high":3.15,"low":3.07,"open":3.14,"volume":38887200},{"timestamp":1359556200,"date":"2013-01-30","index":3527,"close":3.08,"high":3.13,"low":3.07,"open":3.09,"volume":28759200},{"timestamp":1359642600,"date":"2013-01-31","index":3528,"close":3.07,"high":3.12,"low":3.05,"open":3.08,"volume":47054400},{"timestamp":1359729000,"date":"2013-02-01","index":3529,"close":3.09,"high":3.1,"low":3.07,"open":3.09,"volume":28881600},{"timestamp":1359988200,"date":"2013-02-04","index":3530,"close":3.04,"high":3.14,"low":3.04,"open":3.08,"volume":51174400},{"timestamp":1360074600,"date":"2013-02-05","index":3531,"close":3.11,"high":3.13,"low":3.05,"open":3.06,"volume":36729600},{"timestamp":1360161000,"date":"2013-02-06","index":3532,"close":3.09,"high":3.11,"low":3.02,"open":3.04,"volume":53068800},{"timestamp":1360247400,"date":"2013-02-07","index":3533,"close":3.07,"high":3.1,"low":3.04,"open":3.08,"volume":44000000},{"timestamp":1360333800,"date":"2013-02-08","index":3534,"close":3.09,"high":3.12,"low":3.07,"open":3.09,"volume":30723200},{"timestamp":1360593000,"date":"2013-02-11","index":3535,"close":3.13,"high":3.16,"low":3.09,"open":3.12,"volume":40830800},{"timestamp":1360679400,"date":"2013-02-12","index":3536,"close":3.11,"high":3.14,"low":3.1,"open":3.1,"volume":27780400}],"post":[{"timestamp":1360765800,"date":"2013-02-13","index":3537,"close":3.09,"high":3.17,"low":3.08,"open":3.11,"volume":85639600},{"timestamp":1360852200,"date":"2013-02-14","index":3538,"close":3.18,"high":3.18,"low":3.01,"open":3.05,"volume":88209600},{"timestamp":1360938600,"date":"2013-02-15","index":3539,"close":3.18,"high":3.2,"low":3.11,"open":3.17,"volume":73386000},{"timestamp":1361284200,"date":"2013-02-19","index":3540,"close":3.14,"high":3.19,"low":3.12,"open":3.18,"volume":43355200},{"timestamp":1361370600,"date":"2013-02-20","index":3541,"close":3.1,"high":3.2,"low":3.09,"open":3.15,"volume":71301200},{"timestamp":1361457000,"date":"2013-02-21","index":3542,"close":3.07,"high":3.13,"low":3.07,"open":3.09,"volume":58040800},{"timestamp":1361543400,"date":"2013-02-22","index":3543,"close":3.13,"high":3.13,"low":3.08,"open":3.09,"volume":37014800},{"timestamp":1361802600,"date":"2013-02-25","index":3544,"close":3.08,"high":3.16,"low":3.07,"open":3.14,"volume":64444400},{"timestamp":1361889000,"date":"2013-02-26","index":3545,"close":3.09,"high":3.11,"low":3.05,"open":3.06,"volume":48750400},{"timestamp":1361975400,"date":"2013-02-27","index":3546,"close":3.15,"high":3.17,"low":3.09,"open":3.09,"volume":47698000},{"timestamp":1362061800,"date":"2013-02-28","index":3547,"close":3.16,"high":3.21,"low":3.13,"open":3.14,"volume":59139200}]},{"date":"2012-11-08","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":3461,"close":2.99,"high":3.06,"low":2.97,"open":3.04,"volume":48084000},{"timestamp":1350999000,"date":"2012-10-23","index":3462,"close":3.08,"high":3.1,"low":2.96,"open":2.96,"volume":57394800},{"timestamp":1351085400,"date":"2012-10-24","index":3463,"close":3.04,"high":3.12,"low":3.01,"open":3.1,"volume":33291600},{"timestamp":1351171800,"date":"2012-10-25","index":3464,"close":3.05,"high":3.1,"low":3.03,"open":3.07,"volume":30735600},{"timestamp":1351258200,"date":"2012-10-26","index":3465,"close":3.01,"high":3.07,"low":3.01,"open":3.05,"volume":38937600},{"timestamp":1351690200,"date":"2012-10-31","index":3466,"close":2.99,"high":3.05,"low":2.99,"open":3.03,"volume":34711200},{"timestamp":1351776600,"date":"2012-11-01","index":3467,"close":3.14,"high":3.14,"low":3.01,"open":3.01,"volume":47322000},{"timestamp":1351863000,"date":"2012-11-02","index":3468,"close":3.12,"high":3.17,"low":3.1,"open":3.17,"volume":25670000},{"timestamp":1352125800,"date":"2012-11-05","index":3469,"close":3.26,"high":3.27,"low":3.12,"open":3.12,"volume":44484000},{"timestamp":1352212200,"date":"2012-11-06","index":3470,"close":3.25,"high":3.26,"low":3.2,"open":3.26,"volume":35080400},{"timestamp":1352298600,"date":"2012-11-07","index":3471,"close":3.15,"high":3.25,"low":3.14,"open":3.23,"volume":32462000}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":3472,"close":3.17,"high":3.27,"low":3.16,"open":3.19,"volume":83902400},{"timestamp":1352471400,"date":"2012-11-09","index":3473,"close":3.05,"high":3.22,"low":3.04,"open":3.19,"volume":84628000},{"timestamp":1352730600,"date":"2012-11-12","index":3474,"close":2.98,"high":3.07,"low":2.95,"open":3.05,"volume":64362400},{"timestamp":1352817000,"date":"2012-11-13","index":3475,"close":2.96,"high":3.03,"low":2.95,"open":2.96,"volume":49212000},{"timestamp":1352903400,"date":"2012-11-14","index":3476,"close":2.88,"high":3.01,"low":2.88,"open":2.97,"volume":61930000},{"timestamp":1352989800,"date":"2012-11-15","index":3477,"close":2.9,"high":2.98,"low":2.88,"open":2.9,"volume":46668800},{"timestamp":1353076200,"date":"2012-11-16","index":3478,"close":2.85,"high":2.91,"low":2.79,"open":2.9,"volume":62455200},{"timestamp":1353335400,"date":"2012-11-19","index":3479,"close":2.92,"high":2.93,"low":2.86,"open":2.9,"volume":40409200},{"timestamp":1353421800,"date":"2012-11-20","index":3480,"close":2.87,"high":2.91,"low":2.84,"open":2.89,"volume":33697600},{"timestamp":1353508200,"date":"2012-11-21","index":3481,"close":2.95,"high":2.96,"low":2.87,"open":2.87,"volume":42231200},{"timestamp":1353681000,"date":"2012-11-23","index":3482,"close":2.97,"high":3.01,"low":2.95,"open":2.97,"volume":27693200}]},{"date":"2012-08-09","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":3399,"close":3.27,"high":3.31,"low":3.18,"open":3.2,"volume":41504400},{"timestamp":1343309400,"date":"2012-07-26","index":3400,"close":3.29,"high":3.37,"low":3.26,"open":3.33,"volume":33844000},{"timestamp":1343395800,"date":"2012-07-27","index":3401,"close":3.37,"high":3.38,"low":3.28,"open":3.3,"volume":37651600},{"timestamp":1343655000,"date":"2012-07-30","index":3402,"close":3.33,"high":3.41,"low":3.31,"open":3.37,"volume":36355200},{"timestamp":1343741400,"date":"2012-07-31","index":3403,"close":3.38,"high":3.43,"low":3.33,"open":3.33,"volume":38778800},{"timestamp":1343827800,"date":"2012-08-01","index":3404,"close":3.35,"high":3.44,"low":3.33,"open":3.4,"volume":33591200},{"timestamp":1343914200,"date":"2012-08-02","index":3405,"close":3.36,"high":3.41,"low":3.28,"open":3.33,"volume":36791200},{"timestamp":1344000600,"date":"2012-08-03","index":3406,"close":3.43,"high":3.46,"low":3.33,"open":3.41,"volume":32654800},{"timestamp":1344259800,"date":"2012-08-06","index":3407,"close":3.5,"high":3.52,"low":3.46,"open":3.46,"volume":36032400},{"timestamp":1344346200,"date":"2012-08-07","index":3408,"close":3.54,"high":3.58,"low":3.52,"open":3.55,"volume":40734000},{"timestamp":1344432600,"date":"2012-08-08","index":3409,"close":3.56,"high":3.6,"low":3.53,"open":3.54,"volume":51706400}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":3410,"close":3.68,"high":3.68,"low":3.56,"open":3.56,"volume":82230000},{"timestamp":1344605400,"date":"2012-08-10","index":3411,"close":3.65,"high":3.81,"low":3.61,"open":3.78,"volume":127874400},{"timestamp":1344864600,"date":"2012-08-13","index":3412,"close":3.7,"high":3.7,"low":3.64,"open":3.66,"volume":44724400},{"timestamp":1344951000,"date":"2012-08-14","index":3413,"close":3.65,"high":3.72,"low":3.63,"open":3.71,"volume":38882800},{"timestamp":1345037400,"date":"2012-08-15","index":3414,"close":3.62,"high":3.69,"low":3.6,"open":3.66,"volume":59440400},{"timestamp":1345123800,"date":"2012-08-16","index":3415,"close":3.69,"high":3.71,"low":3.64,"open":3.65,"volume":37100800},{"timestamp":1345210200,"date":"2012-08-17","index":3416,"close":3.66,"high":3.69,"low":3.63,"open":3.69,"volume":30986400},{"timestamp":1345469400,"date":"2012-08-20","index":3417,"close":3.66,"high":3.67,"low":3.61,"open":3.65,"volume":31439200},{"timestamp":1345555800,"date":"2012-08-21","index":3418,"close":3.65,"high":3.7,"low":3.62,"open":3.67,"volume":34024800},{"timestamp":1345642200,"date":"2012-08-22","index":3419,"close":3.66,"high":3.67,"low":3.62,"open":3.63,"volume":31355600},{"timestamp":1345728600,"date":"2012-08-23","index":3420,"close":3.58,"high":3.65,"low":3.56,"open":3.65,"volume":37904000}]},{"date":"2012-05-11","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1335447000,"date":"2012-04-26","index":3337,"close":3.27,"high":3.3,"low":3.24,"open":3.27,"volume":53920800},{"timestamp":1335533400,"date":"2012-04-27","index":3338,"close":3.24,"high":3.29,"low":3.21,"open":3.27,"volume":47535600},{"timestamp":1335792600,"date":"2012-04-30","index":3339,"close":3.25,"high":3.27,"low":3.2,"open":3.23,"volume":26226800},{"timestamp":1335879000,"date":"2012-05-01","index":3340,"close":3.31,"high":3.34,"low":3.23,"open":3.23,"volume":40868000},{"timestamp":1335965400,"date":"2012-05-02","index":3341,"close":3.21,"high":3.31,"low":3.19,"open":3.3,"volume":68400800},{"timestamp":1336051800,"date":"2012-05-03","index":3342,"close":3.16,"high":3.24,"low":3.14,"open":3.22,"volume":41953600},{"timestamp":1336138200,"date":"2012-05-04","index":3343,"close":3.07,"high":3.15,"low":3.07,"open":3.14,"volume":54509200},{"timestamp":1336397400,"date":"2012-05-07","index":3344,"close":3.12,"high":3.17,"low":3.09,"open":3.12,"volume":60444000},{"timestamp":1336483800,"date":"2012-05-08","index":3345,"close":3.12,"high":3.13,"low":3.04,"open":3.09,"volume":46231200},{"timestamp":1336570200,"date":"2012-05-09","index":3346,"close":3.13,"high":3.15,"low":3.03,"open":3.06,"volume":52060800},{"timestamp":1336656600,"date":"2012-05-10","index":3347,"close":3.11,"high":3.16,"low":3.06,"open":3.16,"volume":59709200}],"post":[{"timestamp":1336743000,"date":"2012-05-11","index":3348,"close":3.3,"high":3.42,"low":3.29,"open":3.36,"volume":143514000},{"timestamp":1337002200,"date":"2012-05-14","index":3349,"close":3.28,"high":3.33,"low":3.21,"open":3.28,"volume":43747200},{"timestamp":1337088600,"date":"2012-05-15","index":3350,"close":3.25,"high":3.36,"low":3.23,"open":3.28,"volume":59994000},{"timestamp":1337175000,"date":"2012-05-16","index":3351,"close":3.18,"high":3.29,"low":3.17,"open":3.26,"volume":47048400},{"timestamp":1337261400,"date":"2012-05-17","index":3352,"close":3.16,"high":3.23,"low":3.16,"open":3.2,"volume":33536400},{"timestamp":1337347800,"date":"2012-05-18","index":3353,"close":3.02,"high":3.18,"low":3.01,"open":3.17,"volume":56728800},{"timestamp":1337607000,"date":"2012-05-21","index":3354,"close":3.07,"high":3.09,"low":3.01,"open":3.03,"volume":41626000},{"timestamp":1337693400,"date":"2012-05-22","index":3355,"close":3.04,"high":3.08,"low":2.99,"open":3.07,"volume":41014000},{"timestamp":1337779800,"date":"2012-05-23","index":3356,"close":3.11,"high":3.12,"low":2.96,"open":3,"volume":49600000},{"timestamp":1337866200,"date":"2012-05-24","index":3357,"close":3.03,"high":3.13,"low":3.01,"open":3.13,"volume":52042000},{"timestamp":1337952600,"date":"2012-05-25","index":3358,"close":3.1,"high":3.13,"low":3.03,"open":3.03,"volume":39175200}]},{"date":"2012-02-15","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1328020200,"date":"2012-01-31","index":3277,"close":3.69,"high":3.71,"low":3.63,"open":3.71,"volume":35790000},{"timestamp":1328106600,"date":"2012-02-01","index":3278,"close":3.73,"high":3.78,"low":3.68,"open":3.73,"volume":42802000},{"timestamp":1328193000,"date":"2012-02-02","index":3279,"close":3.87,"high":3.89,"low":3.71,"open":3.75,"volume":69623600},{"timestamp":1328279400,"date":"2012-02-03","index":3280,"close":3.95,"high":3.99,"low":3.92,"open":3.93,"volume":49523200},{"timestamp":1328538600,"date":"2012-02-06","index":3281,"close":3.92,"high":3.94,"low":3.89,"open":3.93,"volume":27886800},{"timestamp":1328625000,"date":"2012-02-07","index":3282,"close":3.93,"high":3.96,"low":3.87,"open":3.93,"volume":41029600},{"timestamp":1328711400,"date":"2012-02-08","index":3283,"close":4.08,"high":4.16,"low":3.91,"open":3.93,"volume":84761200},{"timestamp":1328797800,"date":"2012-02-09","index":3284,"close":4.07,"high":4.15,"low":4.07,"open":4.13,"volume":56194400},{"timestamp":1328884200,"date":"2012-02-10","index":3285,"close":3.97,"high":4.05,"low":3.95,"open":4.03,"volume":44026800},{"timestamp":1329143400,"date":"2012-02-13","index":3286,"close":4.04,"high":4.09,"low":3.95,"open":4.07,"volume":61066800},{"timestamp":1329229800,"date":"2012-02-14","index":3287,"close":4.06,"high":4.09,"low":4,"open":4.04,"volume":45375600}],"post":[{"timestamp":1329316200,"date":"2012-02-15","index":3288,"close":4.04,"high":4.22,"low":4.03,"open":4.1,"volume":111085600},{"timestamp":1329402600,"date":"2012-02-16","index":3289,"close":4.11,"high":4.14,"low":3.75,"open":3.77,"volume":188858800},{"timestamp":1329489000,"date":"2012-02-17","index":3290,"close":3.96,"high":4.14,"low":3.92,"open":4.11,"volume":102036000},{"timestamp":1329834600,"date":"2012-02-21","index":3291,"close":3.98,"high":4.08,"low":3.95,"open":3.96,"volume":51817600},{"timestamp":1329921000,"date":"2012-02-22","index":3292,"close":3.95,"high":4.06,"low":3.95,"open":3.96,"volume":49243200},{"timestamp":1330007400,"date":"2012-02-23","index":3293,"close":3.98,"high":4,"low":3.9,"open":3.96,"volume":32396800},{"timestamp":1330093800,"date":"2012-02-24","index":3294,"close":3.95,"high":3.99,"low":3.93,"open":3.99,"volume":36666800},{"timestamp":1330353000,"date":"2012-02-27","index":3295,"close":3.87,"high":3.91,"low":3.81,"open":3.9,"volume":74526800},{"timestamp":1330439400,"date":"2012-02-28","index":3296,"close":3.83,"high":3.91,"low":3.79,"open":3.87,"volume":69988400},{"timestamp":1330525800,"date":"2012-02-29","index":3297,"close":3.79,"high":3.91,"low":3.79,"open":3.85,"volume":68919600},{"timestamp":1330612200,"date":"2012-03-01","index":3298,"close":3.81,"high":3.86,"low":3.79,"open":3.8,"volume":44994400}]},{"date":"2011-11-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":3212,"close":3.65,"high":3.7,"low":3.55,"open":3.68,"volume":50311600},{"timestamp":1319722200,"date":"2011-10-27","index":3213,"close":3.81,"high":3.85,"low":3.7,"open":3.79,"volume":57773200},{"timestamp":1319808600,"date":"2011-10-28","index":3214,"close":3.9,"high":3.93,"low":3.77,"open":3.78,"volume":49015600},{"timestamp":1320067800,"date":"2011-10-31","index":3215,"close":3.7,"high":3.8,"low":3.7,"open":3.78,"volume":51998400},{"timestamp":1320154200,"date":"2011-11-01","index":3216,"close":3.52,"high":3.58,"low":3.48,"open":3.57,"volume":79082400},{"timestamp":1320240600,"date":"2011-11-02","index":3217,"close":3.45,"high":3.57,"low":3.38,"open":3.55,"volume":96160800},{"timestamp":1320327000,"date":"2011-11-03","index":3218,"close":3.66,"high":3.67,"low":3.4,"open":3.49,"volume":74937200},{"timestamp":1320413400,"date":"2011-11-04","index":3219,"close":3.7,"high":3.72,"low":3.57,"open":3.63,"volume":65484000},{"timestamp":1320676200,"date":"2011-11-07","index":3220,"close":3.68,"high":3.74,"low":3.6,"open":3.68,"volume":61353600},{"timestamp":1320762600,"date":"2011-11-08","index":3221,"close":3.77,"high":3.79,"low":3.67,"open":3.73,"volume":54972800},{"timestamp":1320849000,"date":"2011-11-09","index":3222,"close":3.58,"high":3.73,"low":3.57,"open":3.68,"volume":53224400}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":3223,"close":3.62,"high":3.7,"low":3.53,"open":3.67,"volume":99048400},{"timestamp":1321021800,"date":"2011-11-11","index":3224,"close":3.74,"high":3.78,"low":3.52,"open":3.72,"volume":175156000},{"timestamp":1321281000,"date":"2011-11-14","index":3225,"close":3.67,"high":3.78,"low":3.66,"open":3.74,"volume":50029200},{"timestamp":1321367400,"date":"2011-11-15","index":3226,"close":3.72,"high":3.75,"low":3.63,"open":3.64,"volume":50566000},{"timestamp":1321453800,"date":"2011-11-16","index":3227,"close":3.64,"high":3.75,"low":3.63,"open":3.65,"volume":51242000},{"timestamp":1321540200,"date":"2011-11-17","index":3228,"close":3.52,"high":3.65,"low":3.45,"open":3.64,"volume":65750400},{"timestamp":1321626600,"date":"2011-11-18","index":3229,"close":3.48,"high":3.54,"low":3.44,"open":3.54,"volume":50135200},{"timestamp":1321885800,"date":"2011-11-21","index":3230,"close":3.66,"high":3.69,"low":3.38,"open":3.43,"volume":133078800},{"timestamp":1321972200,"date":"2011-11-22","index":3231,"close":3.77,"high":3.79,"low":3.68,"open":3.7,"volume":128748000},{"timestamp":1322058600,"date":"2011-11-23","index":3232,"close":3.61,"high":3.76,"low":3.61,"open":3.73,"volume":82534000},{"timestamp":1322231400,"date":"2011-11-25","index":3233,"close":3.51,"high":3.64,"low":3.5,"open":3.56,"volume":40662000}]},{"date":"2011-08-11","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":3148,"close":3.46,"high":3.57,"low":3.45,"open":3.55,"volume":65221200},{"timestamp":1311859800,"date":"2011-07-28","index":3149,"close":3.46,"high":3.53,"low":3.4,"open":3.45,"volume":64817600},{"timestamp":1311946200,"date":"2011-07-29","index":3150,"close":3.46,"high":3.49,"low":3.4,"open":3.42,"volume":67765600},{"timestamp":1312205400,"date":"2011-08-01","index":3151,"close":3.64,"high":3.65,"low":3.51,"open":3.54,"volume":101962000},{"timestamp":1312291800,"date":"2011-08-02","index":3152,"close":3.61,"high":3.85,"low":3.61,"open":3.62,"volume":135643200},{"timestamp":1312378200,"date":"2011-08-03","index":3153,"close":3.7,"high":3.71,"low":3.58,"open":3.61,"volume":76523600},{"timestamp":1312464600,"date":"2011-08-04","index":3154,"close":3.35,"high":3.63,"low":3.35,"open":3.63,"volume":97973200},{"timestamp":1312551000,"date":"2011-08-05","index":3155,"close":3.24,"high":3.47,"low":3.15,"open":3.43,"volume":127058800},{"timestamp":1312810200,"date":"2011-08-08","index":3156,"close":2.98,"high":3.19,"low":2.96,"open":3.08,"volume":108418000},{"timestamp":1312896600,"date":"2011-08-09","index":3157,"close":3.23,"high":3.24,"low":3,"open":3.04,"volume":132983200},{"timestamp":1312983000,"date":"2011-08-10","index":3158,"close":3.09,"high":3.23,"low":3.07,"open":3.14,"volume":114005200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":3159,"close":3.35,"high":3.4,"low":3.09,"open":3.09,"volume":107879200},{"timestamp":1313155800,"date":"2011-08-12","index":3160,"close":3.22,"high":3.71,"low":3.17,"open":3.71,"volume":319578400},{"timestamp":1313415000,"date":"2011-08-15","index":3161,"close":3.34,"high":3.35,"low":3.23,"open":3.25,"volume":86415200},{"timestamp":1313501400,"date":"2011-08-16","index":3162,"close":3.25,"high":3.35,"low":3.19,"open":3.31,"volume":71686800},{"timestamp":1313587800,"date":"2011-08-17","index":3163,"close":3.2,"high":3.31,"low":3.16,"open":3.26,"volume":55332800},{"timestamp":1313674200,"date":"2011-08-18","index":3164,"close":2.98,"high":3.09,"low":2.95,"open":3.06,"volume":80256400},{"timestamp":1313760600,"date":"2011-08-19","index":3165,"close":2.93,"high":3.1,"low":2.91,"open":2.93,"volume":76133200},{"timestamp":1314019800,"date":"2011-08-22","index":3166,"close":2.98,"high":3.05,"low":2.95,"open":3.02,"volume":61187600},{"timestamp":1314106200,"date":"2011-08-23","index":3167,"close":3.31,"high":3.31,"low":3.05,"open":3.06,"volume":93831200},{"timestamp":1314192600,"date":"2011-08-24","index":3168,"close":3.26,"high":3.31,"low":3.17,"open":3.3,"volume":68750000},{"timestamp":1314279000,"date":"2011-08-25","index":3169,"close":3.12,"high":3.25,"low":3.12,"open":3.19,"volume":69096800}]},{"date":"2011-05-12","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":3085,"close":4.82,"high":4.85,"low":4.72,"open":4.85,"volume":45000400},{"timestamp":1303997400,"date":"2011-04-28","index":3086,"close":4.88,"high":4.97,"low":4.77,"open":4.82,"volume":68400000},{"timestamp":1304083800,"date":"2011-04-29","index":3087,"close":5,"high":5.11,"low":4.9,"open":4.91,"volume":83600000},{"timestamp":1304343000,"date":"2011-05-02","index":3088,"close":4.93,"high":5.11,"low":4.91,"open":5.11,"volume":61382400},{"timestamp":1304429400,"date":"2011-05-03","index":3089,"close":4.7,"high":4.89,"low":4.64,"open":4.88,"volume":80800000},{"timestamp":1304515800,"date":"2011-05-04","index":3090,"close":4.66,"high":4.76,"low":4.57,"open":4.71,"volume":63935600},{"timestamp":1304602200,"date":"2011-05-05","index":3091,"close":4.66,"high":4.72,"low":4.56,"open":4.63,"volume":54400000},{"timestamp":1304688600,"date":"2011-05-06","index":3092,"close":4.83,"high":4.88,"low":4.72,"open":4.76,"volume":84108000},{"timestamp":1304947800,"date":"2011-05-09","index":3093,"close":4.94,"high":4.96,"low":4.83,"open":4.84,"volume":70632800},{"timestamp":1305034200,"date":"2011-05-10","index":3094,"close":4.95,"high":4.98,"low":4.89,"open":4.98,"volume":69097600},{"timestamp":1305120600,"date":"2011-05-11","index":3095,"close":4.97,"high":5.02,"low":4.9,"open":4.97,"volume":61600000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":3096,"close":5.13,"high":5.13,"low":4.94,"open":4.95,"volume":122400000},{"timestamp":1305293400,"date":"2011-05-13","index":3097,"close":4.57,"high":4.81,"low":4.53,"open":4.8,"volume":202519200},{"timestamp":1305552600,"date":"2011-05-16","index":3098,"close":4.43,"high":4.56,"low":4.42,"open":4.55,"volume":72818800},{"timestamp":1305639000,"date":"2011-05-17","index":3099,"close":4.41,"high":4.41,"low":4.28,"open":4.41,"volume":142036400},{"timestamp":1305725400,"date":"2011-05-18","index":3100,"close":4.51,"high":4.55,"low":4.41,"open":4.43,"volume":65884400},{"timestamp":1305811800,"date":"2011-05-19","index":3101,"close":4.45,"high":4.55,"low":4.38,"open":4.55,"volume":65088400},{"timestamp":1305898200,"date":"2011-05-20","index":3102,"close":4.52,"high":4.53,"low":4.41,"open":4.43,"volume":57582000},{"timestamp":1306157400,"date":"2011-05-23","index":3103,"close":4.52,"high":4.55,"low":4.4,"open":4.46,"volume":58800000},{"timestamp":1306243800,"date":"2011-05-24","index":3104,"close":4.53,"high":4.72,"low":4.53,"open":4.54,"volume":72037200},{"timestamp":1306330200,"date":"2011-05-25","index":3105,"close":4.59,"high":4.62,"low":4.47,"open":4.51,"volume":54531200},{"timestamp":1306416600,"date":"2011-05-26","index":3106,"close":4.7,"high":4.74,"low":4.58,"open":4.59,"volume":70643600}]},{"date":"2011-02-16","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":3026,"close":6.12,"high":6.16,"low":5.99,"open":6.03,"volume":65410400},{"timestamp":1296657000,"date":"2011-02-02","index":3027,"close":6.39,"high":6.54,"low":6.08,"open":6.08,"volume":160661600},{"timestamp":1296743400,"date":"2011-02-03","index":3028,"close":6.28,"high":6.41,"low":6.14,"open":6.41,"volume":103077600},{"timestamp":1296829800,"date":"2011-02-04","index":3029,"close":6.42,"high":6.47,"low":6.34,"open":6.36,"volume":87290000},{"timestamp":1297089000,"date":"2011-02-07","index":3030,"close":6.15,"high":6.36,"low":6.13,"open":6.33,"volume":93423600},{"timestamp":1297175400,"date":"2011-02-08","index":3031,"close":5.97,"high":6.2,"low":5.94,"open":6.16,"volume":107658400},{"timestamp":1297261800,"date":"2011-02-09","index":3032,"close":5.82,"high":6.05,"low":5.72,"open":5.99,"volume":127752000},{"timestamp":1297348200,"date":"2011-02-10","index":3033,"close":5.7,"high":5.8,"low":5.65,"open":5.69,"volume":104235200},{"timestamp":1297434600,"date":"2011-02-11","index":3034,"close":5.87,"high":6.05,"low":5.59,"open":5.68,"volume":135927600},{"timestamp":1297693800,"date":"2011-02-14","index":3035,"close":5.78,"high":6.13,"low":5.76,"open":5.94,"volume":128782800},{"timestamp":1297780200,"date":"2011-02-15","index":3036,"close":5.64,"high":5.81,"low":5.61,"open":5.79,"volume":88698000}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":3037,"close":5.84,"high":5.93,"low":5.69,"open":5.71,"volume":131836400},{"timestamp":1297953000,"date":"2011-02-17","index":3038,"close":6.42,"high":6.5,"low":5.65,"open":5.68,"volume":347009600},{"timestamp":1298039400,"date":"2011-02-18","index":3039,"close":6.41,"high":6.49,"low":6.31,"open":6.39,"volume":139441200},{"timestamp":1298385000,"date":"2011-02-22","index":3040,"close":5.8,"high":6.22,"low":5.78,"open":6.2,"volume":139664800},{"timestamp":1298471400,"date":"2011-02-23","index":3041,"close":5.53,"high":5.86,"low":5.45,"open":5.8,"volume":149160400},{"timestamp":1298557800,"date":"2011-02-24","index":3042,"close":5.66,"high":5.76,"low":5.51,"open":5.55,"volume":124612000},{"timestamp":1298644200,"date":"2011-02-25","index":3043,"close":5.78,"high":5.88,"low":5.74,"open":5.82,"volume":77565200},{"timestamp":1298903400,"date":"2011-02-28","index":3044,"close":5.66,"high":5.88,"low":5.53,"open":5.88,"volume":90369600},{"timestamp":1298989800,"date":"2011-03-01","index":3045,"close":5.41,"high":5.75,"low":5.41,"open":5.68,"volume":98844800},{"timestamp":1299076200,"date":"2011-03-02","index":3046,"close":5.19,"high":5.51,"low":5.06,"open":5.41,"volume":171814000},{"timestamp":1299162600,"date":"2011-03-03","index":3047,"close":5.22,"high":5.34,"low":5.06,"open":5.31,"volume":159370400}]},{"date":"2010-11-11","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":2960,"close":3.01,"high":3.02,"low":2.93,"open":2.94,"volume":49679600},{"timestamp":1288272600,"date":"2010-10-28","index":2961,"close":3.01,"high":3.06,"low":2.98,"open":3.05,"volume":70444800},{"timestamp":1288359000,"date":"2010-10-29","index":2962,"close":3.01,"high":3.04,"low":2.97,"open":3.01,"volume":55466400},{"timestamp":1288618200,"date":"2010-11-01","index":2963,"close":3.01,"high":3.07,"low":2.98,"open":3.03,"volume":47392000},{"timestamp":1288704600,"date":"2010-11-02","index":2964,"close":3.07,"high":3.12,"low":3.01,"open":3.02,"volume":58103600},{"timestamp":1288791000,"date":"2010-11-03","index":2965,"close":3.1,"high":3.12,"low":3.01,"open":3.09,"volume":67174800},{"timestamp":1288877400,"date":"2010-11-04","index":2966,"close":3.1,"high":3.16,"low":3.1,"open":3.13,"volume":70001600},{"timestamp":1288963800,"date":"2010-11-05","index":2967,"close":3.15,"high":3.18,"low":3.11,"open":3.12,"volume":73511600},{"timestamp":1289226600,"date":"2010-11-08","index":2968,"close":3.16,"high":3.19,"low":3.13,"open":3.15,"volume":60515600},{"timestamp":1289313000,"date":"2010-11-09","index":2969,"close":3.15,"high":3.19,"low":3.13,"open":3.16,"volume":63396400},{"timestamp":1289399400,"date":"2010-11-10","index":2970,"close":3.18,"high":3.18,"low":3.13,"open":3.17,"volume":52101600}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":2971,"close":3.15,"high":3.2,"low":3.07,"open":3.11,"volume":108998000},{"timestamp":1289572200,"date":"2010-11-12","index":2972,"close":3.32,"high":3.42,"low":3.26,"open":3.27,"volume":214256000},{"timestamp":1289831400,"date":"2010-11-15","index":2973,"close":3.28,"high":3.38,"low":3.27,"open":3.33,"volume":73354800},{"timestamp":1289917800,"date":"2010-11-16","index":2974,"close":3.18,"high":3.27,"low":3.17,"open":3.22,"volume":73935600},{"timestamp":1290004200,"date":"2010-11-17","index":2975,"close":3.23,"high":3.27,"low":3.14,"open":3.17,"volume":55176400},{"timestamp":1290090600,"date":"2010-11-18","index":2976,"close":3.33,"high":3.36,"low":3.27,"open":3.27,"volume":99312000},{"timestamp":1290177000,"date":"2010-11-19","index":2977,"close":3.44,"high":3.45,"low":3.32,"open":3.32,"volume":71648400},{"timestamp":1290436200,"date":"2010-11-22","index":2978,"close":3.44,"high":3.46,"low":3.38,"open":3.41,"volume":46266800},{"timestamp":1290522600,"date":"2010-11-23","index":2979,"close":3.36,"high":3.43,"low":3.34,"open":3.4,"volume":45783200},{"timestamp":1290609000,"date":"2010-11-24","index":2980,"close":3.44,"high":3.45,"low":3.39,"open":3.39,"volume":39778400},{"timestamp":1290781800,"date":"2010-11-26","index":2981,"close":3.4,"high":3.46,"low":3.4,"open":3.44,"volume":14310400}]},{"date":"2010-08-12","estimated":0.03,"reported":0.01,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":2896,"close":2.53,"high":2.62,"low":2.53,"open":2.57,"volume":132080800},{"timestamp":1280410200,"date":"2010-07-29","index":2897,"close":2.28,"high":2.4,"low":2.27,"open":2.35,"volume":266447600},{"timestamp":1280496600,"date":"2010-07-30","index":2898,"close":2.3,"high":2.34,"low":2.23,"open":2.27,"volume":98428800},{"timestamp":1280755800,"date":"2010-08-02","index":2899,"close":2.3,"high":2.35,"low":2.29,"open":2.34,"volume":91702000},{"timestamp":1280842200,"date":"2010-08-03","index":2900,"close":2.23,"high":2.28,"low":2.22,"open":2.28,"volume":95544400},{"timestamp":1280928600,"date":"2010-08-04","index":2901,"close":2.33,"high":2.34,"low":2.24,"open":2.26,"volume":85549600},{"timestamp":1281015000,"date":"2010-08-05","index":2902,"close":2.36,"high":2.37,"low":2.3,"open":2.34,"volume":80050400},{"timestamp":1281101400,"date":"2010-08-06","index":2903,"close":2.39,"high":2.41,"low":2.33,"open":2.35,"volume":73990400},{"timestamp":1281360600,"date":"2010-08-09","index":2904,"close":2.41,"high":2.41,"low":2.35,"open":2.41,"volume":46645600},{"timestamp":1281447000,"date":"2010-08-10","index":2905,"close":2.31,"high":2.38,"low":2.3,"open":2.37,"volume":77256000},{"timestamp":1281533400,"date":"2010-08-11","index":2906,"close":2.22,"high":2.26,"low":2.21,"open":2.26,"volume":79614800}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":2907,"close":2.24,"high":2.29,"low":2.16,"open":2.18,"volume":134358400},{"timestamp":1281706200,"date":"2010-08-13","index":2908,"close":2.35,"high":2.38,"low":2.31,"open":2.31,"volume":179739200},{"timestamp":1281965400,"date":"2010-08-16","index":2909,"close":2.29,"high":2.36,"low":2.26,"open":2.32,"volume":81400800},{"timestamp":1282051800,"date":"2010-08-17","index":2910,"close":2.32,"high":2.36,"low":2.29,"open":2.31,"volume":48122400},{"timestamp":1282138200,"date":"2010-08-18","index":2911,"close":2.33,"high":2.35,"low":2.3,"open":2.31,"volume":35292000},{"timestamp":1282224600,"date":"2010-08-19","index":2912,"close":2.47,"high":2.48,"low":2.34,"open":2.36,"volume":161510000},{"timestamp":1282311000,"date":"2010-08-20","index":2913,"close":2.49,"high":2.55,"low":2.45,"open":2.45,"volume":130530800},{"timestamp":1282570200,"date":"2010-08-23","index":2914,"close":2.45,"high":2.56,"low":2.45,"open":2.5,"volume":74862000},{"timestamp":1282656600,"date":"2010-08-24","index":2915,"close":2.43,"high":2.45,"low":2.37,"open":2.38,"volume":64133200},{"timestamp":1282743000,"date":"2010-08-25","index":2916,"close":2.48,"high":2.5,"low":2.39,"open":2.4,"volume":75753200},{"timestamp":1282829400,"date":"2010-08-26","index":2917,"close":2.45,"high":2.54,"low":2.45,"open":2.51,"volume":65759600}]},{"date":"2010-05-13","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":2833,"close":4.04,"high":4.1,"low":3.96,"open":4.03,"volume":67216400},{"timestamp":1272547800,"date":"2010-04-29","index":2834,"close":4.16,"high":4.17,"low":3.99,"open":4.05,"volume":98712800},{"timestamp":1272634200,"date":"2010-04-30","index":2835,"close":3.93,"high":4.12,"low":3.92,"open":4.11,"volume":106804800},{"timestamp":1272893400,"date":"2010-05-03","index":2836,"close":3.88,"high":3.97,"low":3.83,"open":3.95,"volume":107897200},{"timestamp":1272979800,"date":"2010-05-04","index":2837,"close":3.69,"high":3.83,"low":3.63,"open":3.83,"volume":131137600},{"timestamp":1273066200,"date":"2010-05-05","index":2838,"close":3.63,"high":3.72,"low":3.58,"open":3.61,"volume":133084000},{"timestamp":1273152600,"date":"2010-05-06","index":2839,"close":3.55,"high":3.67,"low":3.26,"open":3.6,"volume":100288800},{"timestamp":1273239000,"date":"2010-05-07","index":2840,"close":3.49,"high":3.58,"low":3.37,"open":3.58,"volume":115371200},{"timestamp":1273498200,"date":"2010-05-10","index":2841,"close":3.64,"high":3.74,"low":3.6,"open":3.7,"volume":97915600},{"timestamp":1273584600,"date":"2010-05-11","index":2842,"close":3.6,"high":3.67,"low":3.57,"open":3.61,"volume":82912400},{"timestamp":1273671000,"date":"2010-05-12","index":2843,"close":3.67,"high":3.69,"low":3.6,"open":3.63,"volume":90123600}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":2844,"close":3.66,"high":3.82,"low":3.63,"open":3.65,"volume":125200000},{"timestamp":1273843800,"date":"2010-05-14","index":2845,"close":3.24,"high":3.42,"low":3.15,"open":3.41,"volume":249306800},{"timestamp":1274103000,"date":"2010-05-17","index":2846,"close":3.25,"high":3.29,"low":3.14,"open":3.24,"volume":85606000},{"timestamp":1274189400,"date":"2010-05-18","index":2847,"close":3.14,"high":3.3,"low":3.12,"open":3.28,"volume":67411200},{"timestamp":1274275800,"date":"2010-05-19","index":2848,"close":3.19,"high":3.19,"low":3.1,"open":3.13,"volume":82652000},{"timestamp":1274362200,"date":"2010-05-20","index":2849,"close":3.12,"high":3.19,"low":3,"open":3.1,"volume":112913600},{"timestamp":1274448600,"date":"2010-05-21","index":2850,"close":3.18,"high":3.27,"low":3.03,"open":3.03,"volume":106960000},{"timestamp":1274707800,"date":"2010-05-24","index":2851,"close":3.09,"high":3.21,"low":3.08,"open":3.17,"volume":66456400},{"timestamp":1274794200,"date":"2010-05-25","index":2852,"close":3.17,"high":3.19,"low":2.96,"open":2.99,"volume":96665200},{"timestamp":1274880600,"date":"2010-05-26","index":2853,"close":3.19,"high":3.36,"low":3.18,"open":3.3,"volume":99502800},{"timestamp":1274967000,"date":"2010-05-27","index":2854,"close":3.38,"high":3.38,"low":3.26,"open":3.27,"volume":71356000}]},{"date":"2010-02-17","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1265034600,"date":"2010-02-01","index":2773,"close":4.14,"high":4.15,"low":3.83,"open":3.86,"volume":94983200},{"timestamp":1265121000,"date":"2010-02-02","index":2774,"close":4.18,"high":4.24,"low":4.11,"open":4.13,"volume":84981200},{"timestamp":1265207400,"date":"2010-02-03","index":2775,"close":4.22,"high":4.24,"low":4.13,"open":4.15,"volume":56229600},{"timestamp":1265293800,"date":"2010-02-04","index":2776,"close":3.97,"high":4.18,"low":3.93,"open":4.18,"volume":78348000},{"timestamp":1265380200,"date":"2010-02-05","index":2777,"close":4.05,"high":4.07,"low":3.9,"open":3.97,"volume":60485600},{"timestamp":1265639400,"date":"2010-02-08","index":2778,"close":4.05,"high":4.14,"low":3.97,"open":4.04,"volume":44516000},{"timestamp":1265725800,"date":"2010-02-09","index":2779,"close":4.01,"high":4.13,"low":3.97,"open":4.11,"volume":93014400},{"timestamp":1265812200,"date":"2010-02-10","index":2780,"close":4.09,"high":4.13,"low":4.01,"open":4.04,"volume":53582800},{"timestamp":1265898600,"date":"2010-02-11","index":2781,"close":4.28,"high":4.32,"low":4.13,"open":4.16,"volume":69598000},{"timestamp":1265985000,"date":"2010-02-12","index":2782,"close":4.34,"high":4.43,"low":4.2,"open":4.25,"volume":78021200},{"timestamp":1266330600,"date":"2010-02-16","index":2783,"close":4.42,"high":4.43,"low":4.34,"open":4.39,"volume":45702400}],"post":[{"timestamp":1266417000,"date":"2010-02-17","index":2784,"close":4.46,"high":4.47,"low":4.33,"open":4.47,"volume":87656000},{"timestamp":1266503400,"date":"2010-02-18","index":2785,"close":4.17,"high":4.24,"low":4.05,"open":4.22,"volume":151550800},{"timestamp":1266589800,"date":"2010-02-19","index":2786,"close":4.14,"high":4.2,"low":4.13,"open":4.15,"volume":51054800},{"timestamp":1266849000,"date":"2010-02-22","index":2787,"close":4.15,"high":4.22,"low":4.13,"open":4.16,"volume":45808400},{"timestamp":1266935400,"date":"2010-02-23","index":2788,"close":4.05,"high":4.18,"low":4.01,"open":4.16,"volume":48976400},{"timestamp":1267021800,"date":"2010-02-24","index":2789,"close":4.14,"high":4.18,"low":4.07,"open":4.09,"volume":44586800},{"timestamp":1267108200,"date":"2010-02-25","index":2790,"close":4.1,"high":4.11,"low":3.94,"open":4.04,"volume":57697200},{"timestamp":1267194600,"date":"2010-02-26","index":2791,"close":4.05,"high":4.11,"low":4.03,"open":4.08,"volume":39339600},{"timestamp":1267453800,"date":"2010-03-01","index":2792,"close":4.21,"high":4.23,"low":4.02,"open":4.05,"volume":55586800},{"timestamp":1267540200,"date":"2010-03-02","index":2793,"close":4.21,"high":4.3,"low":4.18,"open":4.25,"volume":53864800},{"timestamp":1267626600,"date":"2010-03-03","index":2794,"close":4.16,"high":4.26,"low":4.12,"open":4.24,"volume":39930000}]},{"date":"2009-11-05","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1256131800,"date":"2009-10-21","index":2704,"close":3.35,"high":3.47,"low":3.33,"open":3.41,"volume":50395600},{"timestamp":1256218200,"date":"2009-10-22","index":2705,"close":3.37,"high":3.38,"low":3.27,"open":3.33,"volume":37932800},{"timestamp":1256304600,"date":"2009-10-23","index":2706,"close":3.29,"high":3.41,"low":3.27,"open":3.41,"volume":42952800},{"timestamp":1256563800,"date":"2009-10-26","index":2707,"close":3.24,"high":3.36,"low":3.23,"open":3.31,"volume":48165200},{"timestamp":1256650200,"date":"2009-10-27","index":2708,"close":3.13,"high":3.28,"low":3.1,"open":3.23,"volume":59183600},{"timestamp":1256736600,"date":"2009-10-28","index":2709,"close":3.01,"high":3.13,"low":2.99,"open":3.07,"volume":77363200},{"timestamp":1256823000,"date":"2009-10-29","index":2710,"close":3.14,"high":3.15,"low":3.03,"open":3.05,"volume":63710000},{"timestamp":1256909400,"date":"2009-10-30","index":2711,"close":2.99,"high":3.13,"low":2.97,"open":3.12,"volume":60414400},{"timestamp":1257172200,"date":"2009-11-02","index":2712,"close":3.02,"high":3.08,"low":2.93,"open":2.98,"volume":59313600},{"timestamp":1257258600,"date":"2009-11-03","index":2713,"close":3,"high":3.02,"low":2.89,"open":2.92,"volume":87647200},{"timestamp":1257345000,"date":"2009-11-04","index":2714,"close":2.99,"high":3.06,"low":2.98,"open":3.03,"volume":91684000}],"post":[{"timestamp":1257431400,"date":"2009-11-05","index":2715,"close":3.07,"high":3.1,"low":3.02,"open":3.03,"volume":95515600},{"timestamp":1257517800,"date":"2009-11-06","index":2716,"close":3.29,"high":3.36,"low":3.22,"open":3.26,"volume":164111200},{"timestamp":1257777000,"date":"2009-11-09","index":2717,"close":3.37,"high":3.41,"low":3.33,"open":3.34,"volume":81812400},{"timestamp":1257863400,"date":"2009-11-10","index":2718,"close":3.28,"high":3.38,"low":3.24,"open":3.38,"volume":78147200},{"timestamp":1257949800,"date":"2009-11-11","index":2719,"close":3.38,"high":3.45,"low":3.33,"open":3.34,"volume":87151200},{"timestamp":1258036200,"date":"2009-11-12","index":2720,"close":3.37,"high":3.46,"low":3.36,"open":3.4,"volume":50586400},{"timestamp":1258122600,"date":"2009-11-13","index":2721,"close":3.39,"high":3.41,"low":3.35,"open":3.36,"volume":38852400},{"timestamp":1258381800,"date":"2009-11-16","index":2722,"close":3.44,"high":3.48,"low":3.4,"open":3.42,"volume":40282000},{"timestamp":1258468200,"date":"2009-11-17","index":2723,"close":3.43,"high":3.44,"low":3.37,"open":3.44,"volume":35012400},{"timestamp":1258554600,"date":"2009-11-18","index":2724,"close":3.38,"high":3.41,"low":3.32,"open":3.4,"volume":45551600},{"timestamp":1258641000,"date":"2009-11-19","index":2725,"close":3.24,"high":3.31,"low":3.18,"open":3.31,"volume":83384000}]},{"date":"2009-08-06","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1248269400,"date":"2009-07-22","index":2640,"close":3.07,"high":3.1,"low":2.91,"open":2.93,"volume":60090800},{"timestamp":1248355800,"date":"2009-07-23","index":2641,"close":3.25,"high":3.26,"low":3.04,"open":3.07,"volume":104612000},{"timestamp":1248442200,"date":"2009-07-24","index":2642,"close":3.24,"high":3.25,"low":3.13,"open":3.15,"volume":65059200},{"timestamp":1248701400,"date":"2009-07-27","index":2643,"close":3.26,"high":3.3,"low":3.18,"open":3.21,"volume":67748400},{"timestamp":1248787800,"date":"2009-07-28","index":2644,"close":3.26,"high":3.3,"low":3.2,"open":3.23,"volume":56318000},{"timestamp":1248874200,"date":"2009-07-29","index":2645,"close":3.19,"high":3.24,"low":3.16,"open":3.22,"volume":37397200},{"timestamp":1248960600,"date":"2009-07-30","index":2646,"close":3.22,"high":3.29,"low":3.19,"open":3.25,"volume":46844400},{"timestamp":1249047000,"date":"2009-07-31","index":2647,"close":3.23,"high":3.28,"low":3.14,"open":3.22,"volume":54156000},{"timestamp":1249306200,"date":"2009-08-03","index":2648,"close":3.32,"high":3.36,"low":3.25,"open":3.31,"volume":47190000},{"timestamp":1249392600,"date":"2009-08-04","index":2649,"close":3.34,"high":3.4,"low":3.26,"open":3.26,"volume":69538000},{"timestamp":1249479000,"date":"2009-08-05","index":2650,"close":3.35,"high":3.38,"low":3.28,"open":3.32,"volume":61076800}],"post":[{"timestamp":1249565400,"date":"2009-08-06","index":2651,"close":3.28,"high":3.42,"low":3.26,"open":3.36,"volume":95758800},{"timestamp":1249651800,"date":"2009-08-07","index":2652,"close":3.43,"high":3.56,"low":3.38,"open":3.46,"volume":140187200},{"timestamp":1249911000,"date":"2009-08-10","index":2653,"close":3.32,"high":3.5,"low":3.3,"open":3.45,"volume":69331200},{"timestamp":1249997400,"date":"2009-08-11","index":2654,"close":3.24,"high":3.34,"low":3.22,"open":3.29,"volume":48188400},{"timestamp":1250083800,"date":"2009-08-12","index":2655,"close":3.36,"high":3.39,"low":3.24,"open":3.24,"volume":63494000},{"timestamp":1250170200,"date":"2009-08-13","index":2656,"close":3.46,"high":3.47,"low":3.32,"open":3.38,"volume":56402800},{"timestamp":1250256600,"date":"2009-08-14","index":2657,"close":3.36,"high":3.46,"low":3.31,"open":3.45,"volume":42714800},{"timestamp":1250515800,"date":"2009-08-17","index":2658,"close":3.21,"high":3.26,"low":3.18,"open":3.25,"volume":46503200},{"timestamp":1250602200,"date":"2009-08-18","index":2659,"close":3.33,"high":3.37,"low":3.21,"open":3.21,"volume":63620000},{"timestamp":1250688600,"date":"2009-08-19","index":2660,"close":3.3,"high":3.32,"low":3.25,"open":3.28,"volume":55299600},{"timestamp":1250775000,"date":"2009-08-20","index":2661,"close":3.42,"high":3.44,"low":3.27,"open":3.28,"volume":81984000}]},{"date":"2009-05-07","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1240407000,"date":"2009-04-22","index":2577,"close":2.84,"high":2.95,"low":2.68,"open":2.73,"volume":91640400},{"timestamp":1240493400,"date":"2009-04-23","index":2578,"close":2.79,"high":2.89,"low":2.7,"open":2.87,"volume":75395200},{"timestamp":1240579800,"date":"2009-04-24","index":2579,"close":2.86,"high":2.88,"low":2.75,"open":2.82,"volume":75950800},{"timestamp":1240839000,"date":"2009-04-27","index":2580,"close":2.76,"high":2.9,"low":2.74,"open":2.82,"volume":78702400},{"timestamp":1240925400,"date":"2009-04-28","index":2581,"close":2.76,"high":2.82,"low":2.69,"open":2.72,"volume":63439200},{"timestamp":1241011800,"date":"2009-04-29","index":2582,"close":2.72,"high":2.79,"low":2.69,"open":2.78,"volume":85966800},{"timestamp":1241098200,"date":"2009-04-30","index":2583,"close":2.87,"high":2.95,"low":2.75,"open":2.77,"volume":111027600},{"timestamp":1241184600,"date":"2009-05-01","index":2584,"close":2.92,"high":2.98,"low":2.86,"open":2.86,"volume":84054800},{"timestamp":1241443800,"date":"2009-05-04","index":2585,"close":3.08,"high":3.1,"low":2.93,"open":2.97,"volume":92770400},{"timestamp":1241530200,"date":"2009-05-05","index":2586,"close":2.95,"high":3.03,"low":2.89,"open":3.01,"volume":83707600},{"timestamp":1241616600,"date":"2009-05-06","index":2587,"close":2.89,"high":3.01,"low":2.83,"open":2.98,"volume":93508800}],"post":[{"timestamp":1241703000,"date":"2009-05-07","index":2588,"close":2.68,"high":2.95,"low":2.64,"open":2.95,"volume":128919600},{"timestamp":1241789400,"date":"2009-05-08","index":2589,"close":2.31,"high":2.63,"low":2.28,"open":2.63,"volume":293056400},{"timestamp":1242048600,"date":"2009-05-11","index":2590,"close":2.36,"high":2.41,"low":2.26,"open":2.28,"volume":103859600},{"timestamp":1242135000,"date":"2009-05-12","index":2591,"close":2.24,"high":2.41,"low":2.2,"open":2.41,"volume":120138400},{"timestamp":1242221400,"date":"2009-05-13","index":2592,"close":2.1,"high":2.24,"low":2.08,"open":2.23,"volume":130560800},{"timestamp":1242307800,"date":"2009-05-14","index":2593,"close":2.13,"high":2.17,"low":2.08,"open":2.1,"volume":101786400},{"timestamp":1242394200,"date":"2009-05-15","index":2594,"close":2.18,"high":2.26,"low":2.12,"open":2.14,"volume":78030800},{"timestamp":1242653400,"date":"2009-05-18","index":2595,"close":2.32,"high":2.33,"low":2.23,"open":2.24,"volume":93832000},{"timestamp":1242739800,"date":"2009-05-19","index":2596,"close":2.36,"high":2.39,"low":2.3,"open":2.33,"volume":85976800},{"timestamp":1242826200,"date":"2009-05-20","index":2597,"close":2.43,"high":2.56,"low":2.39,"open":2.4,"volume":130943600},{"timestamp":1242912600,"date":"2009-05-21","index":2598,"close":2.42,"high":2.45,"low":2.35,"open":2.4,"volume":96560000}]},{"date":"2009-02-10","estimated":-0.02,"reported":-0.04,"pre":[{"timestamp":1232980200,"date":"2009-01-26","index":2517,"close":1.99,"high":2.05,"low":1.9,"open":1.94,"volume":58174800},{"timestamp":1233066600,"date":"2009-01-27","index":2518,"close":2.11,"high":2.13,"low":2.02,"open":2.03,"volume":72530000},{"timestamp":1233153000,"date":"2009-01-28","index":2519,"close":2.2,"high":2.23,"low":2.12,"open":2.18,"volume":72375200},{"timestamp":1233239400,"date":"2009-01-29","index":2520,"close":2.07,"high":2.15,"low":2.06,"open":2.13,"volume":41312800},{"timestamp":1233325800,"date":"2009-01-30","index":2521,"close":1.99,"high":2.11,"low":1.96,"open":2.06,"volume":50676000},{"timestamp":1233585000,"date":"2009-02-02","index":2522,"close":2.1,"high":2.12,"low":1.95,"open":1.96,"volume":57799200},{"timestamp":1233671400,"date":"2009-02-03","index":2523,"close":2.12,"high":2.14,"low":2.04,"open":2.1,"volume":39694800},{"timestamp":1233757800,"date":"2009-02-04","index":2524,"close":2.18,"high":2.29,"low":2.13,"open":2.13,"volume":77923200},{"timestamp":1233844200,"date":"2009-02-05","index":2525,"close":2.34,"high":2.37,"low":2.1,"open":2.12,"volume":91919200},{"timestamp":1233930600,"date":"2009-02-06","index":2526,"close":2.47,"high":2.48,"low":2.31,"open":2.35,"volume":115788000},{"timestamp":1234189800,"date":"2009-02-09","index":2527,"close":2.43,"high":2.49,"low":2.37,"open":2.46,"volume":71612800}],"post":[{"timestamp":1234276200,"date":"2009-02-10","index":2528,"close":2.33,"high":2.46,"low":2.29,"open":2.43,"volume":112966400},{"timestamp":1234362600,"date":"2009-02-11","index":2529,"close":2.04,"high":2.22,"low":1.97,"open":2.14,"volume":198340000},{"timestamp":1234449000,"date":"2009-02-12","index":2530,"close":2.08,"high":2.09,"low":1.97,"open":1.99,"volume":102402000},{"timestamp":1234535400,"date":"2009-02-13","index":2531,"close":2.08,"high":2.1,"low":2.02,"open":2.03,"volume":76430400},{"timestamp":1234881000,"date":"2009-02-17","index":2532,"close":1.96,"high":2.05,"low":1.95,"open":2,"volume":77957600},{"timestamp":1234967400,"date":"2009-02-18","index":2533,"close":2.01,"high":2.08,"low":1.96,"open":1.96,"volume":64625200},{"timestamp":1235053800,"date":"2009-02-19","index":2534,"close":1.86,"high":2.07,"low":1.86,"open":2.05,"volume":74398800},{"timestamp":1235140200,"date":"2009-02-20","index":2535,"close":1.9,"high":1.93,"low":1.81,"open":1.83,"volume":77005600},{"timestamp":1235399400,"date":"2009-02-23","index":2536,"close":1.82,"high":1.95,"low":1.8,"open":1.93,"volume":67954800},{"timestamp":1235485800,"date":"2009-02-24","index":2537,"close":1.98,"high":1.98,"low":1.82,"open":1.83,"volume":65952400},{"timestamp":1235572200,"date":"2009-02-25","index":2538,"close":2,"high":2.06,"low":1.9,"open":1.97,"volume":70236000}]},{"date":"2008-11-06","estimated":0.03,"reported":0.05,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":2453,"close":1.73,"high":1.85,"low":1.68,"open":1.77,"volume":60099600},{"timestamp":1224768600,"date":"2008-10-23","index":2454,"close":1.63,"high":1.77,"low":1.57,"open":1.73,"volume":83219200},{"timestamp":1224855000,"date":"2008-10-24","index":2455,"close":1.65,"high":1.74,"low":1.49,"open":1.5,"volume":79833600},{"timestamp":1225114200,"date":"2008-10-27","index":2456,"close":1.74,"high":1.85,"low":1.59,"open":1.64,"volume":69893600},{"timestamp":1225200600,"date":"2008-10-28","index":2457,"close":2.01,"high":2.01,"low":1.8,"open":1.84,"volume":84992000},{"timestamp":1225287000,"date":"2008-10-29","index":2458,"close":2.07,"high":2.2,"low":1.98,"open":1.99,"volume":97728400},{"timestamp":1225373400,"date":"2008-10-30","index":2459,"close":2.16,"high":2.2,"low":2.03,"open":2.19,"volume":65717600},{"timestamp":1225459800,"date":"2008-10-31","index":2460,"close":2.19,"high":2.23,"low":2.09,"open":2.09,"volume":60867200},{"timestamp":1225722600,"date":"2008-11-03","index":2461,"close":2.11,"high":2.28,"low":2.08,"open":2.24,"volume":72392400},{"timestamp":1225809000,"date":"2008-11-04","index":2462,"close":2.24,"high":2.24,"low":2.13,"open":2.18,"volume":61956000},{"timestamp":1225895400,"date":"2008-11-05","index":2463,"close":2.13,"high":2.22,"low":2.13,"open":2.16,"volume":78762000}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":2464,"close":1.9,"high":2.08,"low":1.9,"open":2,"volume":79793600},{"timestamp":1226068200,"date":"2008-11-07","index":2465,"close":2.18,"high":2.27,"low":2.03,"open":2.17,"volume":113206800},{"timestamp":1226327400,"date":"2008-11-10","index":2466,"close":2.04,"high":2.28,"low":1.99,"open":2.26,"volume":57639600},{"timestamp":1226413800,"date":"2008-11-11","index":2467,"close":1.95,"high":2.03,"low":1.93,"open":2.01,"volume":57648400},{"timestamp":1226500200,"date":"2008-11-12","index":2468,"close":1.84,"high":1.93,"low":1.81,"open":1.89,"volume":64609200},{"timestamp":1226586600,"date":"2008-11-13","index":2469,"close":1.99,"high":1.99,"low":1.72,"open":1.75,"volume":79722800},{"timestamp":1226673000,"date":"2008-11-14","index":2470,"close":1.79,"high":1.91,"low":1.78,"open":1.9,"volume":74102400},{"timestamp":1226932200,"date":"2008-11-17","index":2471,"close":1.75,"high":1.82,"low":1.74,"open":1.77,"volume":38822400},{"timestamp":1227018600,"date":"2008-11-18","index":2472,"close":1.7,"high":1.8,"low":1.64,"open":1.79,"volume":56448800},{"timestamp":1227105000,"date":"2008-11-19","index":2473,"close":1.56,"high":1.73,"low":1.55,"open":1.68,"volume":50022000},{"timestamp":1227191400,"date":"2008-11-20","index":2474,"close":1.48,"high":1.62,"low":1.46,"open":1.54,"volume":84703600}]},{"date":"2008-08-12","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1217251800,"date":"2008-07-28","index":2392,"close":2.88,"high":2.98,"low":2.84,"open":2.85,"volume":73480800},{"timestamp":1217338200,"date":"2008-07-29","index":2393,"close":2.91,"high":2.98,"low":2.86,"open":2.89,"volume":76463600},{"timestamp":1217424600,"date":"2008-07-30","index":2394,"close":2.87,"high":2.97,"low":2.81,"open":2.97,"volume":58849200},{"timestamp":1217511000,"date":"2008-07-31","index":2395,"close":2.86,"high":2.92,"low":2.83,"open":2.86,"volume":48723600},{"timestamp":1217597400,"date":"2008-08-01","index":2396,"close":2.71,"high":2.8,"low":2.67,"open":2.79,"volume":88106000},{"timestamp":1217856600,"date":"2008-08-04","index":2397,"close":2.64,"high":2.72,"low":2.64,"open":2.71,"volume":52205200},{"timestamp":1217943000,"date":"2008-08-05","index":2398,"close":2.8,"high":2.8,"low":2.66,"open":2.69,"volume":68584400},{"timestamp":1218029400,"date":"2008-08-06","index":2399,"close":2.87,"high":2.9,"low":2.71,"open":2.81,"volume":81486400},{"timestamp":1218115800,"date":"2008-08-07","index":2400,"close":2.83,"high":2.97,"low":2.8,"open":2.85,"volume":81923200},{"timestamp":1218202200,"date":"2008-08-08","index":2401,"close":2.75,"high":2.88,"low":2.74,"open":2.85,"volume":85376400},{"timestamp":1218461400,"date":"2008-08-11","index":2402,"close":2.81,"high":2.88,"low":2.76,"open":2.77,"volume":119643600}],"post":[{"timestamp":1218547800,"date":"2008-08-12","index":2403,"close":2.77,"high":2.84,"low":2.73,"open":2.83,"volume":141086800},{"timestamp":1218634200,"date":"2008-08-13","index":2404,"close":3.07,"high":3.11,"low":2.91,"open":2.99,"volume":209526000},{"timestamp":1218720600,"date":"2008-08-14","index":2405,"close":3.25,"high":3.37,"low":3.04,"open":3.04,"volume":163530400},{"timestamp":1218807000,"date":"2008-08-15","index":2406,"close":3.24,"high":3.35,"low":3.22,"open":3.31,"volume":77765200},{"timestamp":1219066200,"date":"2008-08-18","index":2407,"close":3.31,"high":3.34,"low":3.23,"open":3.26,"volume":89396800},{"timestamp":1219152600,"date":"2008-08-19","index":2408,"close":3.36,"high":3.38,"low":3.24,"open":3.24,"volume":101414000},{"timestamp":1219239000,"date":"2008-08-20","index":2409,"close":3.52,"high":3.53,"low":3.38,"open":3.4,"volume":114369200},{"timestamp":1219325400,"date":"2008-08-21","index":2410,"close":3.4,"high":3.48,"low":3.34,"open":3.46,"volume":102156000},{"timestamp":1219411800,"date":"2008-08-22","index":2411,"close":3.4,"high":3.47,"low":3.33,"open":3.43,"volume":45926400},{"timestamp":1219671000,"date":"2008-08-25","index":2412,"close":3.35,"high":3.46,"low":3.34,"open":3.38,"volume":47160000},{"timestamp":1219757400,"date":"2008-08-26","index":2413,"close":3.27,"high":3.37,"low":3.24,"open":3.37,"volume":61311200}]},{"date":"2008-05-08","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1208957400,"date":"2008-04-23","index":2326,"close":5.11,"high":5.16,"low":4.88,"open":4.94,"volume":102049600},{"timestamp":1209043800,"date":"2008-04-24","index":2327,"close":4.99,"high":5.16,"low":4.91,"open":5.14,"volume":65576400},{"timestamp":1209130200,"date":"2008-04-25","index":2328,"close":5.04,"high":5.05,"low":4.88,"open":5.03,"volume":55220800},{"timestamp":1209389400,"date":"2008-04-28","index":2329,"close":4.95,"high":5.09,"low":4.93,"open":5.01,"volume":53570000},{"timestamp":1209475800,"date":"2008-04-29","index":2330,"close":5.05,"high":5.11,"low":4.89,"open":4.89,"volume":57340800},{"timestamp":1209562200,"date":"2008-04-30","index":2331,"close":5.14,"high":5.19,"low":5.07,"open":5.11,"volume":106832000},{"timestamp":1209648600,"date":"2008-05-01","index":2332,"close":5.38,"high":5.39,"low":5.18,"open":5.2,"volume":101462400},{"timestamp":1209735000,"date":"2008-05-02","index":2333,"close":5.63,"high":5.63,"low":5.44,"open":5.52,"volume":113101600},{"timestamp":1209994200,"date":"2008-05-05","index":2334,"close":5.49,"high":5.62,"low":5.48,"open":5.59,"volume":94339200},{"timestamp":1210080600,"date":"2008-05-06","index":2335,"close":5.63,"high":5.64,"low":5.39,"open":5.47,"volume":72903600},{"timestamp":1210167000,"date":"2008-05-07","index":2336,"close":5.5,"high":5.72,"low":5.45,"open":5.65,"volume":71563200}],"post":[{"timestamp":1210253400,"date":"2008-05-08","index":2337,"close":5.49,"high":5.56,"low":5.25,"open":5.55,"volume":136000000},{"timestamp":1210339800,"date":"2008-05-09","index":2338,"close":5.63,"high":5.86,"low":5.49,"open":5.5,"volume":203035200},{"timestamp":1210599000,"date":"2008-05-12","index":2339,"close":5.47,"high":5.7,"low":5.42,"open":5.7,"volume":100665200},{"timestamp":1210685400,"date":"2008-05-13","index":2340,"close":5.36,"high":5.5,"low":5.32,"open":5.5,"volume":85410800},{"timestamp":1210771800,"date":"2008-05-14","index":2341,"close":5.52,"high":5.66,"low":5.36,"open":5.43,"volume":75114800},{"timestamp":1210858200,"date":"2008-05-15","index":2342,"close":5.95,"high":5.97,"low":5.48,"open":5.51,"volume":116546400},{"timestamp":1210944600,"date":"2008-05-16","index":2343,"close":6.1,"high":6.11,"low":5.91,"open":6.05,"volume":109155600},{"timestamp":1211203800,"date":"2008-05-19","index":2344,"close":5.97,"high":6.33,"low":5.93,"open":6.11,"volume":115853200},{"timestamp":1211290200,"date":"2008-05-20","index":2345,"close":5.82,"high":5.88,"low":5.75,"open":5.81,"volume":77140400},{"timestamp":1211376600,"date":"2008-05-21","index":2346,"close":5.77,"high":6.06,"low":5.76,"open":5.84,"volume":106666000},{"timestamp":1211463000,"date":"2008-05-22","index":2347,"close":5.91,"high":5.96,"low":5.76,"open":5.86,"volume":69310800}]},{"date":"2008-02-13","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1201617000,"date":"2008-01-29","index":2267,"close":6.35,"high":6.38,"low":6.11,"open":6.27,"volume":41448400},{"timestamp":1201703400,"date":"2008-01-30","index":2268,"close":6.3,"high":6.39,"low":6.12,"open":6.25,"volume":53047600},{"timestamp":1201789800,"date":"2008-01-31","index":2269,"close":6.15,"high":6.26,"low":5.96,"open":6.16,"volume":58870800},{"timestamp":1201876200,"date":"2008-02-01","index":2270,"close":6.72,"high":6.75,"low":6.08,"open":6.14,"volume":59310400},{"timestamp":1202135400,"date":"2008-02-04","index":2271,"close":6.51,"high":6.9,"low":6.47,"open":6.86,"volume":56512800},{"timestamp":1202221800,"date":"2008-02-05","index":2272,"close":6.1,"high":6.38,"low":6.09,"open":6.38,"volume":49492800},{"timestamp":1202308200,"date":"2008-02-06","index":2273,"close":6.08,"high":6.33,"low":5.97,"open":6.16,"volume":55738000},{"timestamp":1202394600,"date":"2008-02-07","index":2274,"close":6.14,"high":6.31,"low":5.78,"open":5.9,"volume":66412800},{"timestamp":1202481000,"date":"2008-02-08","index":2275,"close":6.25,"high":6.3,"low":6,"open":6.08,"volume":39393200},{"timestamp":1202740200,"date":"2008-02-11","index":2276,"close":6.27,"high":6.4,"low":6.22,"open":6.3,"volume":50373200},{"timestamp":1202826600,"date":"2008-02-12","index":2277,"close":6.5,"high":6.59,"low":6.33,"open":6.36,"volume":60968800}],"post":[{"timestamp":1202913000,"date":"2008-02-13","index":2278,"close":6.76,"high":6.78,"low":6.48,"open":6.55,"volume":74231200},{"timestamp":1202999400,"date":"2008-02-14","index":2279,"close":5.65,"high":6.56,"low":5.64,"open":6.56,"volume":218429600},{"timestamp":1203085800,"date":"2008-02-15","index":2280,"close":5.57,"high":5.78,"low":5.48,"open":5.63,"volume":81736400},{"timestamp":1203431400,"date":"2008-02-19","index":2281,"close":5.49,"high":5.68,"low":5.44,"open":5.67,"volume":55860800},{"timestamp":1203517800,"date":"2008-02-20","index":2282,"close":5.45,"high":5.53,"low":5.3,"open":5.32,"volume":75901600},{"timestamp":1203604200,"date":"2008-02-21","index":2283,"close":5.32,"high":5.53,"low":5.29,"open":5.5,"volume":64427200},{"timestamp":1203690600,"date":"2008-02-22","index":2284,"close":5.58,"high":5.59,"low":5.32,"open":5.36,"volume":72305200},{"timestamp":1203949800,"date":"2008-02-25","index":2285,"close":5.58,"high":5.64,"low":5.43,"open":5.57,"volume":67178400},{"timestamp":1204036200,"date":"2008-02-26","index":2286,"close":5.63,"high":5.71,"low":5.46,"open":5.55,"volume":56542000},{"timestamp":1204122600,"date":"2008-02-27","index":2287,"close":5.71,"high":5.76,"low":5.56,"open":5.6,"volume":53781600},{"timestamp":1204209000,"date":"2008-02-28","index":2288,"close":5.5,"high":5.67,"low":5.5,"open":5.66,"volume":50360800}]},{"date":"2007-11-08","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":2202,"close":9.51,"high":9.63,"low":9.04,"open":9.63,"volume":56550000},{"timestamp":1193319000,"date":"2007-10-25","index":2203,"close":8.68,"high":9.3,"low":8.4,"open":9.21,"volume":80619200},{"timestamp":1193405400,"date":"2007-10-26","index":2204,"close":8.6,"high":9.01,"low":8.48,"open":8.95,"volume":61658000},{"timestamp":1193664600,"date":"2007-10-29","index":2205,"close":8.4,"high":8.44,"low":8.14,"open":8.31,"volume":81389600},{"timestamp":1193751000,"date":"2007-10-30","index":2206,"close":8.7,"high":8.88,"low":8.32,"open":8.47,"volume":52521200},{"timestamp":1193837400,"date":"2007-10-31","index":2207,"close":8.85,"high":8.85,"low":8.48,"open":8.76,"volume":45518800},{"timestamp":1193923800,"date":"2007-11-01","index":2208,"close":8.85,"high":9.02,"low":8.59,"open":8.71,"volume":58723600},{"timestamp":1194010200,"date":"2007-11-02","index":2209,"close":9.19,"high":9.25,"low":8.84,"open":8.97,"volume":49184400},{"timestamp":1194273000,"date":"2007-11-05","index":2210,"close":9.19,"high":9.4,"low":9.05,"open":9.11,"volume":43663600},{"timestamp":1194359400,"date":"2007-11-06","index":2211,"close":9.48,"high":9.55,"low":9.23,"open":9.27,"volume":55462000},{"timestamp":1194445800,"date":"2007-11-07","index":2212,"close":9.02,"high":9.51,"low":8.95,"open":9.47,"volume":54676800}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":2213,"close":8.46,"high":9.1,"low":8.2,"open":8.94,"volume":99682400},{"timestamp":1194618600,"date":"2007-11-09","index":2214,"close":8.34,"high":8.7,"low":8.16,"open":8.64,"volume":87105600},{"timestamp":1194877800,"date":"2007-11-12","index":2215,"close":7.51,"high":8.4,"low":7.51,"open":8.34,"volume":71573200},{"timestamp":1194964200,"date":"2007-11-13","index":2216,"close":8.17,"high":8.18,"low":7.51,"open":7.63,"volume":72669600},{"timestamp":1195050600,"date":"2007-11-14","index":2217,"close":8.04,"high":8.46,"low":8,"open":8.38,"volume":66672000},{"timestamp":1195137000,"date":"2007-11-15","index":2218,"close":7.93,"high":8.06,"low":7.75,"open":7.99,"volume":49643600},{"timestamp":1195223400,"date":"2007-11-16","index":2219,"close":8.11,"high":8.14,"low":7.93,"open":8,"volume":42359200},{"timestamp":1195482600,"date":"2007-11-19","index":2220,"close":7.57,"high":8.04,"low":7.52,"open":8,"volume":56841200},{"timestamp":1195569000,"date":"2007-11-20","index":2221,"close":7.51,"high":7.72,"low":7.28,"open":7.71,"volume":62262800},{"timestamp":1195655400,"date":"2007-11-21","index":2222,"close":7.43,"high":7.61,"low":7.33,"open":7.35,"volume":64845200},{"timestamp":1195828200,"date":"2007-11-23","index":2223,"close":7.55,"high":7.59,"low":7.39,"open":7.48,"volume":14197600}]},{"date":"2007-08-09","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1185370200,"date":"2007-07-25","index":2138,"close":7.36,"high":7.5,"low":7.19,"open":7.39,"volume":43719600},{"timestamp":1185456600,"date":"2007-07-26","index":2139,"close":7.39,"high":7.5,"low":7.18,"open":7.28,"volume":71026800},{"timestamp":1185543000,"date":"2007-07-27","index":2140,"close":7.38,"high":7.72,"low":7.37,"open":7.38,"volume":61548000},{"timestamp":1185802200,"date":"2007-07-30","index":2141,"close":7.58,"high":7.59,"low":7.4,"open":7.4,"volume":53815800},{"timestamp":1185888600,"date":"2007-07-31","index":2142,"close":7.63,"high":7.99,"low":7.62,"open":7.88,"volume":71149200},{"timestamp":1185975000,"date":"2007-08-01","index":2143,"close":7.57,"high":7.7,"low":7.22,"open":7.52,"volume":70582800},{"timestamp":1186061400,"date":"2007-08-02","index":2144,"close":7.54,"high":7.66,"low":7.43,"open":7.66,"volume":46860600},{"timestamp":1186147800,"date":"2007-08-03","index":2145,"close":7.09,"high":7.57,"low":7.09,"open":7.51,"volume":62341200},{"timestamp":1186407000,"date":"2007-08-06","index":2146,"close":7.15,"high":7.2,"low":6.95,"open":7.15,"volume":52472400},{"timestamp":1186493400,"date":"2007-08-07","index":2147,"close":7.26,"high":7.38,"low":7.05,"open":7.15,"volume":56576400},{"timestamp":1186579800,"date":"2007-08-08","index":2148,"close":7.6,"high":7.82,"low":7.34,"open":7.39,"volume":66074400}],"post":[{"timestamp":1186666200,"date":"2007-08-09","index":2149,"close":7.69,"high":7.9,"low":7.47,"open":7.65,"volume":125183400},{"timestamp":1186752600,"date":"2007-08-10","index":2150,"close":7.33,"high":7.38,"low":6.9,"open":7.06,"volume":114101400},{"timestamp":1187011800,"date":"2007-08-13","index":2151,"close":7.25,"high":7.44,"low":7.1,"open":7.39,"volume":70041000},{"timestamp":1187098200,"date":"2007-08-14","index":2152,"close":7.53,"high":7.65,"low":7.28,"open":7.3,"volume":109217400},{"timestamp":1187184600,"date":"2007-08-15","index":2153,"close":7.22,"high":7.6,"low":7.2,"open":7.49,"volume":69514200},{"timestamp":1187271000,"date":"2007-08-16","index":2154,"close":7.09,"high":7.2,"low":6.75,"open":7.14,"volume":78003000},{"timestamp":1187357400,"date":"2007-08-17","index":2155,"close":7.51,"high":7.52,"low":7.07,"open":7.29,"volume":72871200},{"timestamp":1187616600,"date":"2007-08-20","index":2156,"close":7.48,"high":7.6,"low":7.39,"open":7.52,"volume":51968400},{"timestamp":1187703000,"date":"2007-08-21","index":2157,"close":7.89,"high":7.95,"low":7.42,"open":7.53,"volume":71533800},{"timestamp":1187789400,"date":"2007-08-22","index":2158,"close":8.07,"high":8.11,"low":7.93,"open":8.09,"volume":56615400},{"timestamp":1187875800,"date":"2007-08-23","index":2159,"close":8,"high":8.2,"low":7.97,"open":8.11,"volume":66798600}]},{"date":"2007-05-10","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1177507800,"date":"2007-04-25","index":2075,"close":5.52,"high":5.55,"low":5.39,"open":5.42,"volume":50964000},{"timestamp":1177594200,"date":"2007-04-26","index":2076,"close":5.59,"high":5.63,"low":5.47,"open":5.52,"volume":50007000},{"timestamp":1177680600,"date":"2007-04-27","index":2077,"close":5.51,"high":5.63,"low":5.42,"open":5.57,"volume":55405800},{"timestamp":1177939800,"date":"2007-04-30","index":2078,"close":5.48,"high":5.66,"low":5.48,"open":5.59,"volume":56338800},{"timestamp":1178026200,"date":"2007-05-01","index":2079,"close":5.54,"high":5.62,"low":5.49,"open":5.58,"volume":54455400},{"timestamp":1178112600,"date":"2007-05-02","index":2080,"close":5.47,"high":5.59,"low":5.45,"open":5.57,"volume":65965800},{"timestamp":1178199000,"date":"2007-05-03","index":2081,"close":5.58,"high":5.61,"low":5.52,"open":5.53,"volume":50025000},{"timestamp":1178285400,"date":"2007-05-04","index":2082,"close":5.62,"high":5.65,"low":5.55,"open":5.61,"volume":40524600},{"timestamp":1178544600,"date":"2007-05-07","index":2083,"close":5.51,"high":5.76,"low":5.5,"open":5.7,"volume":55710000},{"timestamp":1178631000,"date":"2007-05-08","index":2084,"close":5.55,"high":5.56,"low":5.37,"open":5.47,"volume":73710000},{"timestamp":1178717400,"date":"2007-05-09","index":2085,"close":5.57,"high":5.61,"low":5.45,"open":5.51,"volume":41787000}],"post":[{"timestamp":1178803800,"date":"2007-05-10","index":2086,"close":5.47,"high":5.67,"low":5.42,"open":5.6,"volume":80258400},{"timestamp":1178890200,"date":"2007-05-11","index":2087,"close":5.86,"high":5.91,"low":5.68,"open":5.76,"volume":153063000},{"timestamp":1179149400,"date":"2007-05-14","index":2088,"close":5.8,"high":5.89,"low":5.74,"open":5.83,"volume":73156800},{"timestamp":1179235800,"date":"2007-05-15","index":2089,"close":5.75,"high":5.85,"low":5.73,"open":5.82,"volume":62136000},{"timestamp":1179322200,"date":"2007-05-16","index":2090,"close":5.82,"high":5.82,"low":5.64,"open":5.75,"volume":52310400},{"timestamp":1179408600,"date":"2007-05-17","index":2091,"close":5.72,"high":5.83,"low":5.69,"open":5.8,"volume":44366400},{"timestamp":1179495000,"date":"2007-05-18","index":2092,"close":5.84,"high":5.85,"low":5.72,"open":5.77,"volume":60426600},{"timestamp":1179754200,"date":"2007-05-21","index":2093,"close":5.86,"high":6,"low":5.79,"open":5.82,"volume":64576800},{"timestamp":1179840600,"date":"2007-05-22","index":2094,"close":5.89,"high":5.94,"low":5.76,"open":5.86,"volume":40173600},{"timestamp":1179927000,"date":"2007-05-23","index":2095,"close":5.73,"high":5.93,"low":5.71,"open":5.89,"volume":44824800},{"timestamp":1180013400,"date":"2007-05-24","index":2096,"close":5.52,"high":5.77,"low":5.5,"open":5.76,"volume":60780000}]},{"date":"2007-02-13","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1170081000,"date":"2007-01-29","index":2015,"close":5.03,"high":5.22,"low":4.99,"open":5.22,"volume":125828400},{"timestamp":1170167400,"date":"2007-01-30","index":2016,"close":5.13,"high":5.16,"low":5.02,"open":5.06,"volume":63617400},{"timestamp":1170253800,"date":"2007-01-31","index":2017,"close":5.11,"high":5.16,"low":5.04,"open":5.1,"volume":46797600},{"timestamp":1170340200,"date":"2007-02-01","index":2018,"close":5.17,"high":5.2,"low":5.05,"open":5.06,"volume":65089800},{"timestamp":1170426600,"date":"2007-02-02","index":2019,"close":5.31,"high":5.33,"low":5.16,"open":5.2,"volume":58659000},{"timestamp":1170685800,"date":"2007-02-05","index":2020,"close":5.39,"high":5.44,"low":5.32,"open":5.33,"volume":57990600},{"timestamp":1170772200,"date":"2007-02-06","index":2021,"close":5.59,"high":5.66,"low":5.43,"open":5.52,"volume":77538600},{"timestamp":1170858600,"date":"2007-02-07","index":2022,"close":5.8,"high":5.82,"low":5.6,"open":5.63,"volume":76105800},{"timestamp":1170945000,"date":"2007-02-08","index":2023,"close":5.73,"high":5.81,"low":5.67,"open":5.72,"volume":72627600},{"timestamp":1171031400,"date":"2007-02-09","index":2024,"close":5.44,"high":5.81,"low":5.42,"open":5.76,"volume":93795600},{"timestamp":1171290600,"date":"2007-02-12","index":2025,"close":5.56,"high":5.68,"low":5.42,"open":5.48,"volume":78936000}],"post":[{"timestamp":1171377000,"date":"2007-02-13","index":2026,"close":5.67,"high":5.71,"low":5.59,"open":5.65,"volume":84973200},{"timestamp":1171463400,"date":"2007-02-14","index":2027,"close":5.59,"high":5.75,"low":5.58,"open":5.72,"volume":108184800},{"timestamp":1171549800,"date":"2007-02-15","index":2028,"close":5.63,"high":5.65,"low":5.53,"open":5.59,"volume":48868200},{"timestamp":1171636200,"date":"2007-02-16","index":2029,"close":5.45,"high":5.61,"low":5.44,"open":5.6,"volume":91506000},{"timestamp":1171981800,"date":"2007-02-20","index":2030,"close":5.5,"high":5.53,"low":5.42,"open":5.46,"volume":62557800},{"timestamp":1172068200,"date":"2007-02-21","index":2031,"close":5.42,"high":5.51,"low":5.36,"open":5.46,"volume":65533200},{"timestamp":1172154600,"date":"2007-02-22","index":2032,"close":5.45,"high":5.59,"low":5.44,"open":5.51,"volume":65545200},{"timestamp":1172241000,"date":"2007-02-23","index":2033,"close":5.44,"high":5.51,"low":5.44,"open":5.51,"volume":40305000},{"timestamp":1172500200,"date":"2007-02-26","index":2034,"close":5.36,"high":5.5,"low":5.35,"open":5.46,"volume":49407000},{"timestamp":1172586600,"date":"2007-02-27","index":2035,"close":5.2,"high":5.43,"low":5.19,"open":5.3,"volume":71463000},{"timestamp":1172673000,"date":"2007-02-28","index":2036,"close":5.17,"high":5.28,"low":5.12,"open":5.18,"volume":78004800}]},{"date":"2006-11-09","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":1952,"close":5.47,"high":5.55,"low":5.38,"open":5.47,"volume":38943600},{"timestamp":1161869400,"date":"2006-10-26","index":1953,"close":5.64,"high":5.66,"low":5.48,"open":5.48,"volume":36669000},{"timestamp":1161955800,"date":"2006-10-27","index":1954,"close":5.4,"high":5.76,"low":5.33,"open":5.64,"volume":56698800},{"timestamp":1162218600,"date":"2006-10-30","index":1955,"close":5.46,"high":5.56,"low":5.38,"open":5.43,"volume":47959200},{"timestamp":1162305000,"date":"2006-10-31","index":1956,"close":5.81,"high":5.81,"low":5.55,"open":5.58,"volume":99617400},{"timestamp":1162391400,"date":"2006-11-01","index":1957,"close":5.36,"high":5.79,"low":5.28,"open":5.74,"volume":117654000},{"timestamp":1162477800,"date":"2006-11-02","index":1958,"close":5.33,"high":5.51,"low":5.25,"open":5.39,"volume":86294400},{"timestamp":1162564200,"date":"2006-11-03","index":1959,"close":5.43,"high":5.44,"low":5.3,"open":5.39,"volume":54807000},{"timestamp":1162823400,"date":"2006-11-06","index":1960,"close":5.6,"high":5.67,"low":5.38,"open":5.45,"volume":73960200},{"timestamp":1162909800,"date":"2006-11-07","index":1961,"close":5.68,"high":5.74,"low":5.61,"open":5.64,"volume":55325400},{"timestamp":1162996200,"date":"2006-11-08","index":1962,"close":5.77,"high":5.84,"low":5.63,"open":5.64,"volume":64832400}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":1963,"close":5.88,"high":6.03,"low":5.83,"open":5.89,"volume":120775800},{"timestamp":1163169000,"date":"2006-11-10","index":1964,"close":5.74,"high":5.86,"low":5.59,"open":5.83,"volume":131719200},{"timestamp":1163428200,"date":"2006-11-13","index":1965,"close":6,"high":6.02,"low":5.75,"open":5.75,"volume":85228200},{"timestamp":1163514600,"date":"2006-11-14","index":1966,"close":6.06,"high":6.07,"low":5.85,"open":5.98,"volume":62853000},{"timestamp":1163601000,"date":"2006-11-15","index":1967,"close":5.96,"high":6.13,"low":5.93,"open":6.04,"volume":49189200},{"timestamp":1163687400,"date":"2006-11-16","index":1968,"close":6.04,"high":6.06,"low":5.93,"open":5.99,"volume":45718200},{"timestamp":1163773800,"date":"2006-11-17","index":1969,"close":6.05,"high":6.07,"low":5.96,"open":5.99,"volume":36160800},{"timestamp":1164033000,"date":"2006-11-20","index":1970,"close":6.11,"high":6.14,"low":5.93,"open":5.98,"volume":60863400},{"timestamp":1164119400,"date":"2006-11-21","index":1971,"close":6.01,"high":6.14,"low":5.97,"open":6.13,"volume":38738400},{"timestamp":1164205800,"date":"2006-11-22","index":1972,"close":6.12,"high":6.13,"low":6.01,"open":6.04,"volume":24025800},{"timestamp":1164378600,"date":"2006-11-24","index":1973,"close":6.16,"high":6.18,"low":6.03,"open":6.09,"volume":14433600}]},{"date":"2006-05-11","estimated":0.05,"reported":0.05,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":1825,"close":4.78,"high":4.91,"low":4.73,"open":4.84,"volume":33052800},{"timestamp":1146144600,"date":"2006-04-27","index":1826,"close":4.86,"high":4.91,"low":4.66,"open":4.77,"volume":46296600},{"timestamp":1146231000,"date":"2006-04-28","index":1827,"close":4.87,"high":4.93,"low":4.82,"open":4.86,"volume":28473600},{"timestamp":1146490200,"date":"2006-05-01","index":1828,"close":5.15,"high":5.24,"low":4.9,"open":4.9,"volume":90247200},{"timestamp":1146576600,"date":"2006-05-02","index":1829,"close":5.14,"high":5.25,"low":5.05,"open":5.19,"volume":53970000},{"timestamp":1146663000,"date":"2006-05-03","index":1830,"close":5.18,"high":5.23,"low":5.08,"open":5.09,"volume":37811400},{"timestamp":1146749400,"date":"2006-05-04","index":1831,"close":5.14,"high":5.2,"low":5.05,"open":5.07,"volume":51112800},{"timestamp":1146835800,"date":"2006-05-05","index":1832,"close":5.21,"high":5.23,"low":5.1,"open":5.17,"volume":33818400},{"timestamp":1147095000,"date":"2006-05-08","index":1833,"close":5.19,"high":5.31,"low":5.14,"open":5.2,"volume":50362200},{"timestamp":1147181400,"date":"2006-05-09","index":1834,"close":5.03,"high":5.21,"low":5.03,"open":5.18,"volume":56164800},{"timestamp":1147267800,"date":"2006-05-10","index":1835,"close":4.92,"high":5.03,"low":4.87,"open":4.97,"volume":75326400}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":1836,"close":4.74,"high":5.02,"low":4.71,"open":4.97,"volume":120111000},{"timestamp":1147440600,"date":"2006-05-12","index":1837,"close":4.39,"high":4.66,"low":4.29,"open":4.63,"volume":156817200},{"timestamp":1147699800,"date":"2006-05-15","index":1838,"close":4.45,"high":4.49,"low":4.34,"open":4.38,"volume":55338000},{"timestamp":1147786200,"date":"2006-05-16","index":1839,"close":4.34,"high":4.48,"low":4.31,"open":4.48,"volume":49753200},{"timestamp":1147872600,"date":"2006-05-17","index":1840,"close":4.16,"high":4.34,"low":4.08,"open":4.32,"volume":84107400},{"timestamp":1147959000,"date":"2006-05-18","index":1841,"close":3.97,"high":4.23,"low":3.97,"open":4.19,"volume":68673000},{"timestamp":1148045400,"date":"2006-05-19","index":1842,"close":4.05,"high":4.15,"low":3.97,"open":4.01,"volume":93280800},{"timestamp":1148304600,"date":"2006-05-22","index":1843,"close":4,"high":4.04,"low":3.89,"open":4.03,"volume":73488600},{"timestamp":1148391000,"date":"2006-05-23","index":1844,"close":3.96,"high":4.18,"low":3.94,"open":4.08,"volume":53231400},{"timestamp":1148477400,"date":"2006-05-24","index":1845,"close":4.01,"high":4.13,"low":3.9,"open":3.99,"volume":57952200},{"timestamp":1148563800,"date":"2006-05-25","index":1846,"close":3.99,"high":4.14,"low":3.96,"open":4.08,"volume":42366600}]},{"date":"2006-02-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":1767,"close":3.75,"high":3.76,"low":3.66,"open":3.68,"volume":45085200},{"timestamp":1138890600,"date":"2006-02-02","index":1768,"close":3.63,"high":3.79,"low":3.63,"open":3.78,"volume":47373600},{"timestamp":1138977000,"date":"2006-02-03","index":1769,"close":3.67,"high":3.71,"low":3.6,"open":3.61,"volume":50425200},{"timestamp":1139236200,"date":"2006-02-06","index":1770,"close":3.77,"high":3.78,"low":3.64,"open":3.66,"volume":36346800},{"timestamp":1139322600,"date":"2006-02-07","index":1771,"close":3.64,"high":3.78,"low":3.64,"open":3.78,"volume":39940800},{"timestamp":1139409000,"date":"2006-02-08","index":1772,"close":3.74,"high":3.74,"low":3.65,"open":3.65,"volume":39307200},{"timestamp":1139495400,"date":"2006-02-09","index":1773,"close":3.68,"high":3.81,"low":3.66,"open":3.75,"volume":43710000},{"timestamp":1139581800,"date":"2006-02-10","index":1774,"close":3.66,"high":3.71,"low":3.57,"open":3.69,"volume":41499600},{"timestamp":1139841000,"date":"2006-02-13","index":1775,"close":3.67,"high":3.7,"low":3.62,"open":3.65,"volume":28074000},{"timestamp":1139927400,"date":"2006-02-14","index":1776,"close":3.68,"high":3.69,"low":3.63,"open":3.67,"volume":34234800},{"timestamp":1140013800,"date":"2006-02-15","index":1777,"close":3.75,"high":3.76,"low":3.66,"open":3.67,"volume":49329600}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":1778,"close":3.93,"high":3.94,"low":3.79,"open":3.82,"volume":130588800},{"timestamp":1140186600,"date":"2006-02-17","index":1779,"close":3.96,"high":4.23,"low":3.93,"open":4.22,"volume":235695600},{"timestamp":1140532200,"date":"2006-02-21","index":1780,"close":3.87,"high":3.95,"low":3.84,"open":3.95,"volume":68406000},{"timestamp":1140618600,"date":"2006-02-22","index":1781,"close":3.87,"high":3.9,"low":3.72,"open":3.82,"volume":93975600},{"timestamp":1140705000,"date":"2006-02-23","index":1782,"close":3.81,"high":3.88,"low":3.8,"open":3.85,"volume":38512800},{"timestamp":1140791400,"date":"2006-02-24","index":1783,"close":3.81,"high":3.87,"low":3.79,"open":3.82,"volume":41641200},{"timestamp":1141050600,"date":"2006-02-27","index":1784,"close":3.96,"high":3.98,"low":3.79,"open":3.83,"volume":66646800},{"timestamp":1141137000,"date":"2006-02-28","index":1785,"close":3.93,"high":3.97,"low":3.89,"open":3.94,"volume":56331600},{"timestamp":1141223400,"date":"2006-03-01","index":1786,"close":4.08,"high":4.1,"low":3.92,"open":3.94,"volume":70393200},{"timestamp":1141309800,"date":"2006-03-02","index":1787,"close":4.08,"high":4.14,"low":4.03,"open":4.07,"volume":54546000},{"timestamp":1141396200,"date":"2006-03-03","index":1788,"close":4.1,"high":4.17,"low":4.04,"open":4.05,"volume":59580000}]},{"date":"2005-11-09","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1130247000,"date":"2005-10-25","index":1700,"close":2.75,"high":2.76,"low":2.7,"open":2.72,"volume":33468000},{"timestamp":1130333400,"date":"2005-10-26","index":1701,"close":2.68,"high":2.76,"low":2.67,"open":2.75,"volume":41534400},{"timestamp":1130419800,"date":"2005-10-27","index":1702,"close":2.62,"high":2.69,"low":2.61,"open":2.68,"volume":22778400},{"timestamp":1130506200,"date":"2005-10-28","index":1703,"close":2.7,"high":2.71,"low":2.56,"open":2.63,"volume":46464000},{"timestamp":1130769000,"date":"2005-10-31","index":1704,"close":2.8,"high":2.82,"low":2.71,"open":2.71,"volume":43242000},{"timestamp":1130855400,"date":"2005-11-01","index":1705,"close":2.76,"high":2.82,"low":2.74,"open":2.8,"volume":40048800},{"timestamp":1130941800,"date":"2005-11-02","index":1706,"close":2.92,"high":2.92,"low":2.75,"open":2.76,"volume":52366800},{"timestamp":1131028200,"date":"2005-11-03","index":1707,"close":2.89,"high":2.96,"low":2.86,"open":2.94,"volume":46507200},{"timestamp":1131114600,"date":"2005-11-04","index":1708,"close":2.84,"high":2.9,"low":2.81,"open":2.89,"volume":57027600},{"timestamp":1131373800,"date":"2005-11-07","index":1709,"close":2.83,"high":2.86,"low":2.81,"open":2.85,"volume":37082400},{"timestamp":1131460200,"date":"2005-11-08","index":1710,"close":2.77,"high":2.84,"low":2.76,"open":2.84,"volume":53896800}],"post":[{"timestamp":1131546600,"date":"2005-11-09","index":1711,"close":2.9,"high":2.92,"low":2.75,"open":2.78,"volume":81888000},{"timestamp":1131633000,"date":"2005-11-10","index":1712,"close":2.79,"high":3.06,"low":2.74,"open":3,"volume":250362000},{"timestamp":1131719400,"date":"2005-11-11","index":1713,"close":2.84,"high":2.87,"low":2.8,"open":2.82,"volume":54592800},{"timestamp":1131978600,"date":"2005-11-14","index":1714,"close":2.9,"high":2.92,"low":2.79,"open":2.84,"volume":49366800},{"timestamp":1132065000,"date":"2005-11-15","index":1715,"close":2.9,"high":2.94,"low":2.89,"open":2.91,"volume":49620000},{"timestamp":1132151400,"date":"2005-11-16","index":1716,"close":2.89,"high":2.92,"low":2.84,"open":2.91,"volume":45528000},{"timestamp":1132237800,"date":"2005-11-17","index":1717,"close":3.02,"high":3.02,"low":2.88,"open":2.92,"volume":70326000},{"timestamp":1132324200,"date":"2005-11-18","index":1718,"close":3.02,"high":3.06,"low":2.96,"open":3.03,"volume":46576800},{"timestamp":1132583400,"date":"2005-11-21","index":1719,"close":3.07,"high":3.07,"low":3,"open":3.02,"volume":45470400},{"timestamp":1132669800,"date":"2005-11-22","index":1720,"close":3.15,"high":3.18,"low":3.06,"open":3.09,"volume":73170000},{"timestamp":1132756200,"date":"2005-11-23","index":1721,"close":3.14,"high":3.19,"low":3.13,"open":3.15,"volume":41194800}]},{"date":"2005-08-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":1637,"close":2.26,"high":2.27,"low":2.18,"open":2.21,"volume":80782800},{"timestamp":1122557400,"date":"2005-07-28","index":1638,"close":2.27,"high":2.28,"low":2.22,"open":2.25,"volume":41124000},{"timestamp":1122643800,"date":"2005-07-29","index":1639,"close":2.26,"high":2.29,"low":2.24,"open":2.26,"volume":35166000},{"timestamp":1122903000,"date":"2005-08-01","index":1640,"close":2.29,"high":2.3,"low":2.25,"open":2.27,"volume":38904000},{"timestamp":1122989400,"date":"2005-08-02","index":1641,"close":2.32,"high":2.33,"low":2.29,"open":2.29,"volume":42265200},{"timestamp":1123075800,"date":"2005-08-03","index":1642,"close":2.32,"high":2.34,"low":2.3,"open":2.32,"volume":51825600},{"timestamp":1123162200,"date":"2005-08-04","index":1643,"close":2.3,"high":2.31,"low":2.29,"open":2.3,"volume":35642400},{"timestamp":1123248600,"date":"2005-08-05","index":1644,"close":2.35,"high":2.36,"low":2.28,"open":2.29,"volume":68409600},{"timestamp":1123507800,"date":"2005-08-08","index":1645,"close":2.36,"high":2.41,"low":2.35,"open":2.37,"volume":72554400},{"timestamp":1123594200,"date":"2005-08-09","index":1646,"close":2.36,"high":2.37,"low":2.33,"open":2.37,"volume":29190000},{"timestamp":1123680600,"date":"2005-08-10","index":1647,"close":2.32,"high":2.38,"low":2.3,"open":2.37,"volume":44055600}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":1648,"close":2.35,"high":2.36,"low":2.3,"open":2.32,"volume":70155600},{"timestamp":1123853400,"date":"2005-08-12","index":1649,"close":2.5,"high":2.52,"low":2.41,"open":2.49,"volume":229542000},{"timestamp":1124112600,"date":"2005-08-15","index":1650,"close":2.56,"high":2.59,"low":2.47,"open":2.5,"volume":88280400},{"timestamp":1124199000,"date":"2005-08-16","index":1651,"close":2.52,"high":2.56,"low":2.5,"open":2.54,"volume":63748800},{"timestamp":1124285400,"date":"2005-08-17","index":1652,"close":2.52,"high":2.55,"low":2.5,"open":2.51,"volume":60757200},{"timestamp":1124371800,"date":"2005-08-18","index":1653,"close":2.45,"high":2.51,"low":2.44,"open":2.5,"volume":82273200},{"timestamp":1124458200,"date":"2005-08-19","index":1654,"close":2.43,"high":2.46,"low":2.43,"open":2.45,"volume":42223200},{"timestamp":1124717400,"date":"2005-08-22","index":1655,"close":2.41,"high":2.47,"low":2.38,"open":2.43,"volume":54722400},{"timestamp":1124803800,"date":"2005-08-23","index":1656,"close":2.43,"high":2.44,"low":2.4,"open":2.41,"volume":25446000},{"timestamp":1124890200,"date":"2005-08-24","index":1657,"close":2.43,"high":2.48,"low":2.4,"open":2.41,"volume":51462000},{"timestamp":1124976600,"date":"2005-08-25","index":1658,"close":2.45,"high":2.46,"low":2.42,"open":2.44,"volume":29648400}]},{"date":"2005-05-12","estimated":0.02,"reported":0.06,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":1574,"close":1.8,"high":1.83,"low":1.76,"open":1.83,"volume":60934800},{"timestamp":1114695000,"date":"2005-04-28","index":1575,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":37294800},{"timestamp":1114781400,"date":"2005-04-29","index":1576,"close":1.83,"high":1.84,"low":1.74,"open":1.83,"volume":47835600},{"timestamp":1115040600,"date":"2005-05-02","index":1577,"close":1.82,"high":1.87,"low":1.79,"open":1.85,"volume":33490800},{"timestamp":1115127000,"date":"2005-05-03","index":1578,"close":1.81,"high":1.86,"low":1.8,"open":1.82,"volume":43951200},{"timestamp":1115213400,"date":"2005-05-04","index":1579,"close":1.87,"high":1.88,"low":1.81,"open":1.82,"volume":46881600},{"timestamp":1115299800,"date":"2005-05-05","index":1580,"close":1.9,"high":1.93,"low":1.87,"open":1.88,"volume":61927200},{"timestamp":1115386200,"date":"2005-05-06","index":1581,"close":1.93,"high":1.93,"low":1.88,"open":1.93,"volume":35572800},{"timestamp":1115645400,"date":"2005-05-09","index":1582,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":74533200},{"timestamp":1115731800,"date":"2005-05-10","index":1583,"close":1.89,"high":1.94,"low":1.87,"open":1.94,"volume":73512000},{"timestamp":1115818200,"date":"2005-05-11","index":1584,"close":1.86,"high":1.91,"low":1.86,"open":1.9,"volume":55542000}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":1585,"close":1.9,"high":1.92,"low":1.86,"open":1.86,"volume":83558400},{"timestamp":1115991000,"date":"2005-05-13","index":1586,"close":2.11,"high":2.12,"low":1.98,"open":2.07,"volume":265032000},{"timestamp":1116250200,"date":"2005-05-16","index":1587,"close":2.12,"high":2.13,"low":2.09,"open":2.09,"volume":66410400},{"timestamp":1116336600,"date":"2005-05-17","index":1588,"close":2.14,"high":2.15,"low":2.1,"open":2.11,"volume":63980400},{"timestamp":1116423000,"date":"2005-05-18","index":1589,"close":2.16,"high":2.16,"low":2.11,"open":2.14,"volume":55005600},{"timestamp":1116509400,"date":"2005-05-19","index":1590,"close":2.15,"high":2.17,"low":2.13,"open":2.16,"volume":45288000},{"timestamp":1116595800,"date":"2005-05-20","index":1591,"close":2.19,"high":2.19,"low":2.13,"open":2.15,"volume":51700800},{"timestamp":1116855000,"date":"2005-05-23","index":1592,"close":2.24,"high":2.27,"low":2.2,"open":2.21,"volume":70366800},{"timestamp":1116941400,"date":"2005-05-24","index":1593,"close":2.27,"high":2.28,"low":2.22,"open":2.23,"volume":52219200},{"timestamp":1117027800,"date":"2005-05-25","index":1594,"close":2.24,"high":2.28,"low":2.22,"open":2.27,"volume":53527200},{"timestamp":1117114200,"date":"2005-05-26","index":1595,"close":2.31,"high":2.33,"low":2.26,"open":2.27,"volume":78878400}]},{"date":"2005-02-17","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":1516,"close":2.05,"high":2.07,"low":1.97,"open":2.02,"volume":203540400},{"timestamp":1107441000,"date":"2005-02-03","index":1517,"close":2.03,"high":2.05,"low":2,"open":2.03,"volume":69012000},{"timestamp":1107527400,"date":"2005-02-04","index":1518,"close":2.15,"high":2.15,"low":2.03,"open":2.03,"volume":80644800},{"timestamp":1107786600,"date":"2005-02-07","index":1519,"close":2.12,"high":2.19,"low":2.1,"open":2.15,"volume":52162800},{"timestamp":1107873000,"date":"2005-02-08","index":1520,"close":2.14,"high":2.18,"low":2.1,"open":2.11,"volume":45577200},{"timestamp":1107959400,"date":"2005-02-09","index":1521,"close":2.07,"high":2.16,"low":2.06,"open":2.15,"volume":78375600},{"timestamp":1108045800,"date":"2005-02-10","index":1522,"close":2.12,"high":2.13,"low":2.07,"open":2.08,"volume":60237600},{"timestamp":1108132200,"date":"2005-02-11","index":1523,"close":2.18,"high":2.19,"low":2.1,"open":2.1,"volume":55651200},{"timestamp":1108391400,"date":"2005-02-14","index":1524,"close":2.13,"high":2.19,"low":2.13,"open":2.18,"volume":43290000},{"timestamp":1108477800,"date":"2005-02-15","index":1525,"close":2.15,"high":2.22,"low":2.14,"open":2.15,"volume":74850000},{"timestamp":1108564200,"date":"2005-02-16","index":1526,"close":2.14,"high":2.18,"low":2.11,"open":2.15,"volume":46646400}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":1527,"close":2.13,"high":2.17,"low":2.11,"open":2.17,"volume":101740800},{"timestamp":1108737000,"date":"2005-02-18","index":1528,"close":2.36,"high":2.36,"low":2.23,"open":2.29,"volume":313212000},{"timestamp":1109082600,"date":"2005-02-22","index":1529,"close":2.39,"high":2.44,"low":2.32,"open":2.34,"volume":142080000},{"timestamp":1109169000,"date":"2005-02-23","index":1530,"close":2.31,"high":2.38,"low":2.27,"open":2.35,"volume":110784000},{"timestamp":1109255400,"date":"2005-02-24","index":1531,"close":2.37,"high":2.37,"low":2.28,"open":2.28,"volume":69549600},{"timestamp":1109341800,"date":"2005-02-25","index":1532,"close":2.4,"high":2.42,"low":2.35,"open":2.37,"volume":52513200},{"timestamp":1109601000,"date":"2005-02-28","index":1533,"close":2.42,"high":2.42,"low":2.37,"open":2.39,"volume":75806400},{"timestamp":1109687400,"date":"2005-03-01","index":1534,"close":2.41,"high":2.47,"low":2.39,"open":2.43,"volume":73714800},{"timestamp":1109773800,"date":"2005-03-02","index":1535,"close":2.34,"high":2.4,"low":2.33,"open":2.38,"volume":94746000},{"timestamp":1109860200,"date":"2005-03-03","index":1536,"close":2.31,"high":2.35,"low":2.27,"open":2.33,"volume":76129200},{"timestamp":1109946600,"date":"2005-03-04","index":1537,"close":2.3,"high":2.33,"low":2.28,"open":2.31,"volume":59312400}]},{"date":"2004-11-04","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1098279000,"date":"2004-10-20","index":1444,"close":1.14,"high":1.15,"low":1.12,"open":1.13,"volume":54020400},{"timestamp":1098365400,"date":"2004-10-21","index":1445,"close":1.17,"high":1.18,"low":1.15,"open":1.16,"volume":101396400},{"timestamp":1098451800,"date":"2004-10-22","index":1446,"close":1.11,"high":1.18,"low":1.1,"open":1.18,"volume":68646000},{"timestamp":1098711000,"date":"2004-10-25","index":1447,"close":1.11,"high":1.14,"low":1.1,"open":1.1,"volume":52916400},{"timestamp":1098797400,"date":"2004-10-26","index":1448,"close":1.21,"high":1.27,"low":1.18,"open":1.22,"volume":245577600},{"timestamp":1098883800,"date":"2004-10-27","index":1449,"close":1.24,"high":1.26,"low":1.19,"open":1.19,"volume":107403600},{"timestamp":1098970200,"date":"2004-10-28","index":1450,"close":1.23,"high":1.25,"low":1.22,"open":1.22,"volume":56155200},{"timestamp":1099056600,"date":"2004-10-29","index":1451,"close":1.21,"high":1.23,"low":1.2,"open":1.22,"volume":74286000},{"timestamp":1099319400,"date":"2004-11-01","index":1452,"close":1.23,"high":1.23,"low":1.21,"open":1.22,"volume":65389200},{"timestamp":1099405800,"date":"2004-11-02","index":1453,"close":1.25,"high":1.27,"low":1.22,"open":1.23,"volume":109575600},{"timestamp":1099492200,"date":"2004-11-03","index":1454,"close":1.26,"high":1.3,"low":1.25,"open":1.3,"volume":91035600}],"post":[{"timestamp":1099578600,"date":"2004-11-04","index":1455,"close":1.28,"high":1.3,"low":1.24,"open":1.27,"volume":99554400},{"timestamp":1099665000,"date":"2004-11-05","index":1456,"close":1.47,"high":1.56,"low":1.45,"open":1.48,"volume":384901200},{"timestamp":1099924200,"date":"2004-11-08","index":1457,"close":1.49,"high":1.51,"low":1.45,"open":1.45,"volume":71862000},{"timestamp":1100010600,"date":"2004-11-09","index":1458,"close":1.48,"high":1.5,"low":1.46,"open":1.46,"volume":61593600},{"timestamp":1100097000,"date":"2004-11-10","index":1459,"close":1.48,"high":1.49,"low":1.47,"open":1.48,"volume":64591200},{"timestamp":1100183400,"date":"2004-11-11","index":1460,"close":1.51,"high":1.51,"low":1.48,"open":1.49,"volume":50700000},{"timestamp":1100269800,"date":"2004-11-12","index":1461,"close":1.51,"high":1.53,"low":1.49,"open":1.53,"volume":64707600},{"timestamp":1100529000,"date":"2004-11-15","index":1462,"close":1.53,"high":1.54,"low":1.48,"open":1.49,"volume":53647200},{"timestamp":1100615400,"date":"2004-11-16","index":1463,"close":1.53,"high":1.55,"low":1.5,"open":1.54,"volume":47272800},{"timestamp":1100701800,"date":"2004-11-17","index":1464,"close":1.55,"high":1.59,"low":1.53,"open":1.55,"volume":60277200},{"timestamp":1100788200,"date":"2004-11-18","index":1465,"close":1.57,"high":1.59,"low":1.53,"open":1.57,"volume":53252400}]},{"date":"2004-08-05","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1090416600,"date":"2004-07-21","index":1380,"close":1.23,"high":1.33,"low":1.22,"open":1.33,"volume":61341600},{"timestamp":1090503000,"date":"2004-07-22","index":1381,"close":1.25,"high":1.26,"low":1.2,"open":1.24,"volume":52146000},{"timestamp":1090589400,"date":"2004-07-23","index":1382,"close":1.22,"high":1.26,"low":1.21,"open":1.26,"volume":37149600},{"timestamp":1090848600,"date":"2004-07-26","index":1383,"close":1.18,"high":1.25,"low":1.17,"open":1.23,"volume":50320800},{"timestamp":1090935000,"date":"2004-07-27","index":1384,"close":1.22,"high":1.23,"low":1.15,"open":1.19,"volume":78988800},{"timestamp":1091021400,"date":"2004-07-28","index":1385,"close":1.19,"high":1.23,"low":1.16,"open":1.22,"volume":50511600},{"timestamp":1091107800,"date":"2004-07-29","index":1386,"close":1.27,"high":1.3,"low":1.2,"open":1.21,"volume":74736000},{"timestamp":1091194200,"date":"2004-07-30","index":1387,"close":1.28,"high":1.31,"low":1.25,"open":1.25,"volume":40395600},{"timestamp":1091453400,"date":"2004-08-02","index":1388,"close":1.3,"high":1.31,"low":1.26,"open":1.29,"volume":42098400},{"timestamp":1091539800,"date":"2004-08-03","index":1389,"close":1.23,"high":1.31,"low":1.22,"open":1.31,"volume":74154000},{"timestamp":1091626200,"date":"2004-08-04","index":1390,"close":1.25,"high":1.26,"low":1.22,"open":1.22,"volume":50781600}],"post":[{"timestamp":1091712600,"date":"2004-08-05","index":1391,"close":1.21,"high":1.27,"low":1.19,"open":1.26,"volume":85992000},{"timestamp":1091799000,"date":"2004-08-06","index":1392,"close":0.79,"high":0.85,"low":0.77,"open":0.84,"volume":508894800},{"timestamp":1092058200,"date":"2004-08-09","index":1393,"close":0.82,"high":0.84,"low":0.79,"open":0.81,"volume":157921200},{"timestamp":1092144600,"date":"2004-08-10","index":1394,"close":0.89,"high":0.89,"low":0.85,"open":0.87,"volume":205191600},{"timestamp":1092231000,"date":"2004-08-11","index":1395,"close":0.86,"high":0.87,"low":0.85,"open":0.87,"volume":96381600},{"timestamp":1092317400,"date":"2004-08-12","index":1396,"close":0.84,"high":0.87,"low":0.84,"open":0.86,"volume":65438400},{"timestamp":1092403800,"date":"2004-08-13","index":1397,"close":0.88,"high":0.88,"low":0.85,"open":0.86,"volume":81570000},{"timestamp":1092663000,"date":"2004-08-16","index":1398,"close":0.87,"high":0.89,"low":0.86,"open":0.87,"volume":53173200},{"timestamp":1092749400,"date":"2004-08-17","index":1399,"close":0.91,"high":0.92,"low":0.88,"open":0.89,"volume":74491200},{"timestamp":1092835800,"date":"2004-08-18","index":1400,"close":0.98,"high":0.98,"low":0.91,"open":0.92,"volume":87242400},{"timestamp":1092922200,"date":"2004-08-19","index":1401,"close":0.97,"high":0.99,"low":0.96,"open":0.97,"volume":72440400}]},{"date":"2004-05-06","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1082554200,"date":"2004-04-21","index":1318,"close":1.88,"high":1.95,"low":1.87,"open":1.89,"volume":68881200},{"timestamp":1082640600,"date":"2004-04-22","index":1319,"close":1.89,"high":1.93,"low":1.83,"open":1.87,"volume":69552000},{"timestamp":1082727000,"date":"2004-04-23","index":1320,"close":1.94,"high":1.97,"low":1.91,"open":1.92,"volume":44392800},{"timestamp":1082986200,"date":"2004-04-26","index":1321,"close":1.86,"high":1.95,"low":1.86,"open":1.94,"volume":42991200},{"timestamp":1083072600,"date":"2004-04-27","index":1322,"close":1.85,"high":1.93,"low":1.84,"open":1.88,"volume":49456800},{"timestamp":1083159000,"date":"2004-04-28","index":1323,"close":1.84,"high":1.87,"low":1.82,"open":1.85,"volume":46876800},{"timestamp":1083245400,"date":"2004-04-29","index":1324,"close":1.79,"high":1.84,"low":1.76,"open":1.83,"volume":64504800},{"timestamp":1083331800,"date":"2004-04-30","index":1325,"close":1.71,"high":1.79,"low":1.7,"open":1.78,"volume":51292800},{"timestamp":1083591000,"date":"2004-05-03","index":1326,"close":1.69,"high":1.75,"low":1.66,"open":1.73,"volume":61066800},{"timestamp":1083677400,"date":"2004-05-04","index":1327,"close":1.8,"high":1.82,"low":1.71,"open":1.71,"volume":77238000},{"timestamp":1083763800,"date":"2004-05-05","index":1328,"close":1.81,"high":1.83,"low":1.78,"open":1.8,"volume":46428000}],"post":[{"timestamp":1083850200,"date":"2004-05-06","index":1329,"close":1.83,"high":1.84,"low":1.75,"open":1.79,"volume":71134800},{"timestamp":1083936600,"date":"2004-05-07","index":1330,"close":1.84,"high":1.91,"low":1.83,"open":1.88,"volume":95677200},{"timestamp":1084195800,"date":"2004-05-10","index":1331,"close":1.77,"high":1.81,"low":1.73,"open":1.79,"volume":66907200},{"timestamp":1084282200,"date":"2004-05-11","index":1332,"close":1.81,"high":1.83,"low":1.78,"open":1.79,"volume":39993600},{"timestamp":1084368600,"date":"2004-05-12","index":1333,"close":1.79,"high":1.8,"low":1.72,"open":1.8,"volume":48232800},{"timestamp":1084455000,"date":"2004-05-13","index":1334,"close":1.79,"high":1.83,"low":1.77,"open":1.77,"volume":34795200},{"timestamp":1084541400,"date":"2004-05-14","index":1335,"close":1.79,"high":1.83,"low":1.78,"open":1.8,"volume":45900000},{"timestamp":1084800600,"date":"2004-05-17","index":1336,"close":1.76,"high":1.79,"low":1.74,"open":1.77,"volume":30834000},{"timestamp":1084887000,"date":"2004-05-18","index":1337,"close":1.79,"high":1.81,"low":1.77,"open":1.78,"volume":20442000},{"timestamp":1084973400,"date":"2004-05-19","index":1338,"close":1.79,"high":1.86,"low":1.78,"open":1.83,"volume":49827600},{"timestamp":1085059800,"date":"2004-05-20","index":1339,"close":1.76,"high":1.82,"low":1.75,"open":1.78,"volume":42148800}]},{"date":"2004-02-12","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1075300200,"date":"2004-01-28","index":1260,"close":1.88,"high":1.94,"low":1.87,"open":1.91,"volume":61520400},{"timestamp":1075386600,"date":"2004-01-29","index":1261,"close":1.83,"high":1.9,"low":1.76,"open":1.89,"volume":92970000},{"timestamp":1075473000,"date":"2004-01-30","index":1262,"close":1.85,"high":1.9,"low":1.81,"open":1.82,"volume":46646400},{"timestamp":1075732200,"date":"2004-02-02","index":1263,"close":1.88,"high":1.92,"low":1.85,"open":1.87,"volume":56084400},{"timestamp":1075818600,"date":"2004-02-03","index":1264,"close":1.88,"high":1.91,"low":1.85,"open":1.88,"volume":41803200},{"timestamp":1075905000,"date":"2004-02-04","index":1265,"close":1.83,"high":1.87,"low":1.82,"open":1.85,"volume":43680000},{"timestamp":1075991400,"date":"2004-02-05","index":1266,"close":1.85,"high":1.88,"low":1.83,"open":1.84,"volume":33198000},{"timestamp":1076077800,"date":"2004-02-06","index":1267,"close":1.9,"high":1.92,"low":1.87,"open":1.88,"volume":47113200},{"timestamp":1076337000,"date":"2004-02-09","index":1268,"close":1.88,"high":1.94,"low":1.88,"open":1.91,"volume":37399200},{"timestamp":1076423400,"date":"2004-02-10","index":1269,"close":1.95,"high":1.95,"low":1.89,"open":1.89,"volume":50970000},{"timestamp":1076509800,"date":"2004-02-11","index":1270,"close":2.02,"high":2.03,"low":1.97,"open":1.98,"volume":73780800}],"post":[{"timestamp":1076596200,"date":"2004-02-12","index":1271,"close":1.96,"high":2.02,"low":1.93,"open":2.01,"volume":97489200},{"timestamp":1076682600,"date":"2004-02-13","index":1272,"close":1.94,"high":1.99,"low":1.89,"open":1.91,"volume":174750000},{"timestamp":1077028200,"date":"2004-02-17","index":1273,"close":1.96,"high":1.97,"low":1.92,"open":1.95,"volume":57597600},{"timestamp":1077114600,"date":"2004-02-18","index":1274,"close":1.96,"high":1.98,"low":1.95,"open":1.97,"volume":32024400},{"timestamp":1077201000,"date":"2004-02-19","index":1275,"close":1.96,"high":2.02,"low":1.96,"open":1.99,"volume":63103200},{"timestamp":1077287400,"date":"2004-02-20","index":1276,"close":2.01,"high":2.02,"low":1.95,"open":1.96,"volume":61812000},{"timestamp":1077546600,"date":"2004-02-23","index":1277,"close":1.94,"high":2.01,"low":1.91,"open":2.01,"volume":85333200},{"timestamp":1077633000,"date":"2004-02-24","index":1278,"close":1.86,"high":1.93,"low":1.84,"open":1.91,"volume":70838400},{"timestamp":1077719400,"date":"2004-02-25","index":1279,"close":1.88,"high":1.91,"low":1.86,"open":1.88,"volume":65251200},{"timestamp":1077805800,"date":"2004-02-26","index":1280,"close":1.89,"high":1.91,"low":1.86,"open":1.9,"volume":34497600},{"timestamp":1077892200,"date":"2004-02-27","index":1281,"close":1.85,"high":1.89,"low":1.83,"open":1.89,"volume":59554800}]},{"date":"2003-11-06","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1066829400,"date":"2003-10-22","index":1194,"close":1.44,"high":1.47,"low":1.43,"open":1.44,"volume":62095200},{"timestamp":1066915800,"date":"2003-10-23","index":1195,"close":1.43,"high":1.46,"low":1.41,"open":1.42,"volume":45152400},{"timestamp":1067002200,"date":"2003-10-24","index":1196,"close":1.43,"high":1.44,"low":1.4,"open":1.42,"volume":44708400},{"timestamp":1067265000,"date":"2003-10-27","index":1197,"close":1.43,"high":1.45,"low":1.42,"open":1.43,"volume":25446000},{"timestamp":1067351400,"date":"2003-10-28","index":1198,"close":1.52,"high":1.53,"low":1.45,"open":1.45,"volume":95606400},{"timestamp":1067437800,"date":"2003-10-29","index":1199,"close":1.52,"high":1.54,"low":1.48,"open":1.48,"volume":49400400},{"timestamp":1067524200,"date":"2003-10-30","index":1200,"close":1.5,"high":1.56,"low":1.49,"open":1.56,"volume":58125600},{"timestamp":1067610600,"date":"2003-10-31","index":1201,"close":1.47,"high":1.52,"low":1.45,"open":1.51,"volume":59815200},{"timestamp":1067869800,"date":"2003-11-03","index":1202,"close":1.5,"high":1.53,"low":1.46,"open":1.47,"volume":77372400},{"timestamp":1067956200,"date":"2003-11-04","index":1203,"close":1.51,"high":1.54,"low":1.5,"open":1.53,"volume":70089600},{"timestamp":1068042600,"date":"2003-11-05","index":1204,"close":1.51,"high":1.53,"low":1.45,"open":1.48,"volume":88202400}],"post":[{"timestamp":1068129000,"date":"2003-11-06","index":1205,"close":1.51,"high":1.54,"low":1.49,"open":1.53,"volume":117528000},{"timestamp":1068215400,"date":"2003-11-07","index":1206,"close":1.81,"high":1.84,"low":1.77,"open":1.8,"volume":429282000},{"timestamp":1068474600,"date":"2003-11-10","index":1207,"close":1.81,"high":1.84,"low":1.8,"open":1.82,"volume":121005600},{"timestamp":1068561000,"date":"2003-11-11","index":1208,"close":1.76,"high":1.8,"low":1.73,"open":1.77,"volume":79914000},{"timestamp":1068647400,"date":"2003-11-12","index":1209,"close":1.79,"high":1.79,"low":1.75,"open":1.76,"volume":61766400},{"timestamp":1068733800,"date":"2003-11-13","index":1210,"close":1.79,"high":1.81,"low":1.78,"open":1.79,"volume":58033200},{"timestamp":1068820200,"date":"2003-11-14","index":1211,"close":1.68,"high":1.79,"low":1.68,"open":1.79,"volume":88842000},{"timestamp":1069079400,"date":"2003-11-17","index":1212,"close":1.66,"high":1.68,"low":1.63,"open":1.65,"volume":59988000},{"timestamp":1069165800,"date":"2003-11-18","index":1213,"close":1.64,"high":1.73,"low":1.63,"open":1.7,"volume":99142800},{"timestamp":1069252200,"date":"2003-11-19","index":1214,"close":1.68,"high":1.69,"low":1.64,"open":1.65,"volume":56755200},{"timestamp":1069338600,"date":"2003-11-20","index":1215,"close":1.64,"high":1.7,"low":1.63,"open":1.66,"volume":73885200}]},{"date":"2003-08-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1058967000,"date":"2003-07-23","index":1130,"close":1.8,"high":1.81,"low":1.72,"open":1.77,"volume":60532800},{"timestamp":1059053400,"date":"2003-07-24","index":1131,"close":1.73,"high":1.84,"low":1.71,"open":1.83,"volume":111682800},{"timestamp":1059139800,"date":"2003-07-25","index":1132,"close":1.75,"high":1.76,"low":1.67,"open":1.73,"volume":100208400},{"timestamp":1059399000,"date":"2003-07-28","index":1133,"close":1.7,"high":1.77,"low":1.69,"open":1.77,"volume":70375200},{"timestamp":1059485400,"date":"2003-07-29","index":1134,"close":1.59,"high":1.68,"low":1.53,"open":1.55,"volume":279478800},{"timestamp":1059571800,"date":"2003-07-30","index":1135,"close":1.57,"high":1.6,"low":1.56,"open":1.58,"volume":78872400},{"timestamp":1059658200,"date":"2003-07-31","index":1136,"close":1.59,"high":1.63,"low":1.57,"open":1.61,"volume":89760000},{"timestamp":1059744600,"date":"2003-08-01","index":1137,"close":1.64,"high":1.66,"low":1.58,"open":1.59,"volume":76755600},{"timestamp":1060003800,"date":"2003-08-04","index":1138,"close":1.71,"high":1.74,"low":1.63,"open":1.64,"volume":142885200},{"timestamp":1060090200,"date":"2003-08-05","index":1139,"close":1.7,"high":1.79,"low":1.69,"open":1.75,"volume":106348800},{"timestamp":1060176600,"date":"2003-08-06","index":1140,"close":1.63,"high":1.7,"low":1.59,"open":1.68,"volume":102586800}],"post":[{"timestamp":1060263000,"date":"2003-08-07","index":1141,"close":1.61,"high":1.65,"low":1.59,"open":1.63,"volume":104034000},{"timestamp":1060349400,"date":"2003-08-08","index":1142,"close":1.29,"high":1.38,"low":1.27,"open":1.38,"volume":376758000},{"timestamp":1060608600,"date":"2003-08-11","index":1143,"close":1.36,"high":1.38,"low":1.3,"open":1.31,"volume":167575200},{"timestamp":1060695000,"date":"2003-08-12","index":1144,"close":1.39,"high":1.39,"low":1.36,"open":1.38,"volume":76416000},{"timestamp":1060781400,"date":"2003-08-13","index":1145,"close":1.4,"high":1.42,"low":1.36,"open":1.39,"volume":69355200},{"timestamp":1060867800,"date":"2003-08-14","index":1146,"close":1.35,"high":1.37,"low":1.34,"open":1.35,"volume":152769600},{"timestamp":1060954200,"date":"2003-08-15","index":1147,"close":1.35,"high":1.35,"low":1.33,"open":1.34,"volume":21771600},{"timestamp":1061213400,"date":"2003-08-18","index":1148,"close":1.39,"high":1.39,"low":1.34,"open":1.37,"volume":71768400},{"timestamp":1061299800,"date":"2003-08-19","index":1149,"close":1.49,"high":1.5,"low":1.42,"open":1.42,"volume":140397600},{"timestamp":1061386200,"date":"2003-08-20","index":1150,"close":1.47,"high":1.5,"low":1.44,"open":1.47,"volume":87034800},{"timestamp":1061472600,"date":"2003-08-21","index":1151,"close":1.51,"high":1.52,"low":1.48,"open":1.51,"volume":64474800}]},{"date":"2003-05-08","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1051104600,"date":"2003-04-23","index":1067,"close":1.21,"high":1.22,"low":1.17,"open":1.18,"volume":60620400},{"timestamp":1051191000,"date":"2003-04-24","index":1068,"close":1.17,"high":1.21,"low":1.16,"open":1.21,"volume":66091200},{"timestamp":1051277400,"date":"2003-04-25","index":1069,"close":1.13,"high":1.19,"low":1.12,"open":1.17,"volume":88465200},{"timestamp":1051536600,"date":"2003-04-28","index":1070,"close":1.16,"high":1.18,"low":1.13,"open":1.14,"volume":67498800},{"timestamp":1051623000,"date":"2003-04-29","index":1071,"close":1.2,"high":1.22,"low":1.18,"open":1.19,"volume":67034400},{"timestamp":1051709400,"date":"2003-04-30","index":1072,"close":1.19,"high":1.23,"low":1.19,"open":1.19,"volume":46662000},{"timestamp":1051795800,"date":"2003-05-01","index":1073,"close":1.2,"high":1.21,"low":1.18,"open":1.19,"volume":73336800},{"timestamp":1051882200,"date":"2003-05-02","index":1074,"close":1.33,"high":1.33,"low":1.21,"open":1.22,"volume":169108800},{"timestamp":1052141400,"date":"2003-05-05","index":1075,"close":1.36,"high":1.42,"low":1.31,"open":1.34,"volume":157616400},{"timestamp":1052227800,"date":"2003-05-06","index":1076,"close":1.36,"high":1.39,"low":1.34,"open":1.35,"volume":114386400},{"timestamp":1052314200,"date":"2003-05-07","index":1077,"close":1.34,"high":1.37,"low":1.31,"open":1.34,"volume":89737200}],"post":[{"timestamp":1052400600,"date":"2003-05-08","index":1078,"close":1.34,"high":1.39,"low":1.3,"open":1.32,"volume":195745200},{"timestamp":1052487000,"date":"2003-05-09","index":1079,"close":1.78,"high":1.79,"low":1.52,"open":1.57,"volume":923085600},{"timestamp":1052746200,"date":"2003-05-12","index":1080,"close":1.73,"high":1.83,"low":1.72,"open":1.78,"volume":300786000},{"timestamp":1052832600,"date":"2003-05-13","index":1081,"close":1.7,"high":1.73,"low":1.66,"open":1.67,"volume":182410800},{"timestamp":1052919000,"date":"2003-05-14","index":1082,"close":1.7,"high":1.73,"low":1.67,"open":1.7,"volume":96558000},{"timestamp":1053005400,"date":"2003-05-15","index":1083,"close":1.75,"high":1.76,"low":1.71,"open":1.72,"volume":110565600},{"timestamp":1053091800,"date":"2003-05-16","index":1084,"close":1.77,"high":1.8,"low":1.73,"open":1.73,"volume":102891600},{"timestamp":1053351000,"date":"2003-05-19","index":1085,"close":1.67,"high":1.76,"low":1.65,"open":1.75,"volume":122048400},{"timestamp":1053437400,"date":"2003-05-20","index":1086,"close":1.68,"high":1.7,"low":1.67,"open":1.67,"volume":88412400},{"timestamp":1053523800,"date":"2003-05-21","index":1087,"close":1.74,"high":1.74,"low":1.67,"open":1.68,"volume":90547200},{"timestamp":1053610200,"date":"2003-05-22","index":1088,"close":1.75,"high":1.76,"low":1.7,"open":1.75,"volume":88881600}]},{"date":"2003-02-13","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-11-07","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":943,"close":0.92,"high":0.93,"low":0.88,"open":0.9,"volume":92542800},{"timestamp":1035466200,"date":"2002-10-24","index":944,"close":0.87,"high":0.95,"low":0.86,"open":0.94,"volume":105517200},{"timestamp":1035552600,"date":"2002-10-25","index":945,"close":0.93,"high":0.93,"low":0.86,"open":0.88,"volume":74595600},{"timestamp":1035815400,"date":"2002-10-28","index":946,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":107054400},{"timestamp":1035901800,"date":"2002-10-29","index":947,"close":0.89,"high":0.94,"low":0.84,"open":0.93,"volume":77272800},{"timestamp":1035988200,"date":"2002-10-30","index":948,"close":0.94,"high":0.97,"low":0.91,"open":0.92,"volume":113949600},{"timestamp":1036074600,"date":"2002-10-31","index":949,"close":0.99,"high":1,"low":0.94,"open":0.94,"volume":125547600},{"timestamp":1036161000,"date":"2002-11-01","index":950,"close":1.17,"high":1.19,"low":0.98,"open":0.98,"volume":212883600},{"timestamp":1036420200,"date":"2002-11-04","index":951,"close":1.3,"high":1.38,"low":1.24,"open":1.25,"volume":268813200},{"timestamp":1036506600,"date":"2002-11-05","index":952,"close":1.25,"high":1.32,"low":1.2,"open":1.3,"volume":203454000},{"timestamp":1036593000,"date":"2002-11-06","index":953,"close":1.35,"high":1.35,"low":1.24,"open":1.29,"volume":164601600}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":954,"close":1.21,"high":1.31,"low":1.21,"open":1.31,"volume":166056000},{"timestamp":1036765800,"date":"2002-11-08","index":955,"close":0.95,"high":1.09,"low":0.92,"open":1.02,"volume":379890000},{"timestamp":1037025000,"date":"2002-11-11","index":956,"close":0.87,"high":0.92,"low":0.85,"open":0.9,"volume":137845200},{"timestamp":1037111400,"date":"2002-11-12","index":957,"close":0.95,"high":0.98,"low":0.89,"open":0.89,"volume":138118800},{"timestamp":1037197800,"date":"2002-11-13","index":958,"close":0.98,"high":1.01,"low":0.91,"open":0.93,"volume":180211200},{"timestamp":1037284200,"date":"2002-11-14","index":959,"close":1.05,"high":1.07,"low":1.01,"open":1.05,"volume":113872800},{"timestamp":1037370600,"date":"2002-11-15","index":960,"close":1.12,"high":1.16,"low":1.09,"open":1.1,"volume":205432800},{"timestamp":1037629800,"date":"2002-11-18","index":961,"close":1.16,"high":1.22,"low":1.16,"open":1.21,"volume":198247200},{"timestamp":1037716200,"date":"2002-11-19","index":962,"close":1.18,"high":1.24,"low":1.14,"open":1.16,"volume":197194800},{"timestamp":1037802600,"date":"2002-11-20","index":963,"close":1.24,"high":1.25,"low":1.2,"open":1.22,"volume":129279600},{"timestamp":1037889000,"date":"2002-11-21","index":964,"close":1.35,"high":1.41,"low":1.29,"open":1.29,"volume":205392000}]},{"date":"2002-08-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":884,"close":0.92,"high":1,"low":0.91,"open":0.99,"volume":483714000},{"timestamp":1028208600,"date":"2002-08-01","index":885,"close":0.83,"high":0.93,"low":0.83,"open":0.93,"volume":172570800},{"timestamp":1028295000,"date":"2002-08-02","index":886,"close":0.78,"high":0.87,"low":0.76,"open":0.86,"volume":179526000},{"timestamp":1028554200,"date":"2002-08-05","index":887,"close":0.72,"high":0.77,"low":0.71,"open":0.77,"volume":133071600},{"timestamp":1028640600,"date":"2002-08-06","index":888,"close":0.75,"high":0.78,"low":0.74,"open":0.75,"volume":116880000},{"timestamp":1028727000,"date":"2002-08-07","index":889,"close":0.74,"high":0.8,"low":0.71,"open":0.79,"volume":89298000},{"timestamp":1028813400,"date":"2002-08-08","index":890,"close":0.79,"high":0.8,"low":0.73,"open":0.74,"volume":75542400},{"timestamp":1028899800,"date":"2002-08-09","index":891,"close":0.77,"high":0.79,"low":0.75,"open":0.76,"volume":58130400},{"timestamp":1029159000,"date":"2002-08-12","index":892,"close":0.77,"high":0.8,"low":0.74,"open":0.76,"volume":59280000},{"timestamp":1029245400,"date":"2002-08-13","index":893,"close":0.75,"high":0.81,"low":0.75,"open":0.77,"volume":65442000},{"timestamp":1029331800,"date":"2002-08-14","index":894,"close":0.8,"high":0.81,"low":0.76,"open":0.76,"volume":63268800}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":895,"close":0.86,"high":0.87,"low":0.82,"open":0.83,"volume":114012000},{"timestamp":1029504600,"date":"2002-08-16","index":896,"close":0.89,"high":0.92,"low":0.79,"open":0.81,"volume":165742800},{"timestamp":1029763800,"date":"2002-08-19","index":897,"close":1.05,"high":1.12,"low":0.93,"open":0.93,"volume":224392800},{"timestamp":1029850200,"date":"2002-08-20","index":898,"close":1.01,"high":1.08,"low":0.99,"open":1.06,"volume":142948800},{"timestamp":1029936600,"date":"2002-08-21","index":899,"close":1.06,"high":1.07,"low":1,"open":1.05,"volume":119487600},{"timestamp":1030023000,"date":"2002-08-22","index":900,"close":1.02,"high":1.07,"low":1.02,"open":1.03,"volume":135849600},{"timestamp":1030109400,"date":"2002-08-23","index":901,"close":0.96,"high":1,"low":0.95,"open":1,"volume":91993200},{"timestamp":1030368600,"date":"2002-08-26","index":902,"close":0.96,"high":0.98,"low":0.92,"open":0.98,"volume":69856800},{"timestamp":1030455000,"date":"2002-08-27","index":903,"close":0.91,"high":0.99,"low":0.9,"open":0.98,"volume":68671200},{"timestamp":1030541400,"date":"2002-08-28","index":904,"close":0.85,"high":0.91,"low":0.85,"open":0.9,"volume":70035600},{"timestamp":1030627800,"date":"2002-08-29","index":905,"close":0.86,"high":0.9,"low":0.84,"open":0.84,"volume":81552000}]},{"date":"2002-05-22","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1020778200,"date":"2002-05-07","index":825,"close":2.69,"high":2.74,"low":2.56,"open":2.68,"volume":141244800},{"timestamp":1020864600,"date":"2002-05-08","index":826,"close":3,"high":3.05,"low":2.78,"open":2.87,"volume":168868800},{"timestamp":1020951000,"date":"2002-05-09","index":827,"close":2.87,"high":3.05,"low":2.87,"open":2.99,"volume":123084000},{"timestamp":1021037400,"date":"2002-05-10","index":828,"close":2.66,"high":2.94,"low":2.63,"open":2.93,"volume":132154800},{"timestamp":1021296600,"date":"2002-05-13","index":829,"close":2.82,"high":2.83,"low":2.66,"open":2.68,"volume":80089200},{"timestamp":1021383000,"date":"2002-05-14","index":830,"close":3.1,"high":3.13,"low":2.95,"open":3,"volume":152611200},{"timestamp":1021469400,"date":"2002-05-15","index":831,"close":3.16,"high":3.22,"low":3.01,"open":3.05,"volume":150454800},{"timestamp":1021555800,"date":"2002-05-16","index":832,"close":3.16,"high":3.23,"low":3.1,"open":3.16,"volume":98556000},{"timestamp":1021642200,"date":"2002-05-17","index":833,"close":3.26,"high":3.27,"low":3.17,"open":3.25,"volume":93440400},{"timestamp":1021901400,"date":"2002-05-20","index":834,"close":3.3,"high":3.32,"low":3.22,"open":3.24,"volume":95341200},{"timestamp":1021987800,"date":"2002-05-21","index":835,"close":3.05,"high":3.39,"low":3.04,"open":3.34,"volume":138260400}],"post":[{"timestamp":1022074200,"date":"2002-05-22","index":836,"close":3.17,"high":3.19,"low":3.07,"open":3.07,"volume":154798800},{"timestamp":1022160600,"date":"2002-05-23","index":837,"close":2.98,"high":3.19,"low":2.88,"open":3.18,"volume":255678000},{"timestamp":1022247000,"date":"2002-05-24","index":838,"close":2.92,"high":2.94,"low":2.85,"open":2.92,"volume":73778400},{"timestamp":1022592600,"date":"2002-05-28","index":839,"close":2.8,"high":2.95,"low":2.74,"open":2.94,"volume":136708800},{"timestamp":1022679000,"date":"2002-05-29","index":840,"close":2.91,"high":2.92,"low":2.72,"open":2.76,"volume":131101200},{"timestamp":1022765400,"date":"2002-05-30","index":841,"close":2.87,"high":2.94,"low":2.79,"open":2.85,"volume":106608000},{"timestamp":1022851800,"date":"2002-05-31","index":842,"close":2.79,"high":2.9,"low":2.78,"open":2.88,"volume":67411200},{"timestamp":1023111000,"date":"2002-06-03","index":843,"close":2.62,"high":2.73,"low":2.59,"open":2.72,"volume":90124800},{"timestamp":1023197400,"date":"2002-06-04","index":844,"close":2.76,"high":2.77,"low":2.6,"open":2.61,"volume":109543200},{"timestamp":1023283800,"date":"2002-06-05","index":845,"close":2.72,"high":2.76,"low":2.62,"open":2.76,"volume":111430800},{"timestamp":1023370200,"date":"2002-06-06","index":846,"close":2.72,"high":2.75,"low":2.69,"open":2.69,"volume":73935600}]},{"date":"2002-02-14","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1012401000,"date":"2002-01-30","index":758,"close":5.45,"high":5.46,"low":5.29,"open":5.42,"volume":121845600},{"timestamp":1012487400,"date":"2002-01-31","index":759,"close":5.48,"high":5.57,"low":5.3,"open":5.52,"volume":97398000},{"timestamp":1012573800,"date":"2002-02-01","index":760,"close":5.34,"high":5.53,"low":5.31,"open":5.47,"volume":68827200},{"timestamp":1012833000,"date":"2002-02-04","index":761,"close":5.09,"high":5.46,"low":5.08,"open":5.33,"volume":110486400},{"timestamp":1012919400,"date":"2002-02-05","index":762,"close":5.04,"high":5.1,"low":4.84,"open":5.06,"volume":147462000},{"timestamp":1013005800,"date":"2002-02-06","index":763,"close":5.17,"high":5.26,"low":5.07,"open":5.18,"volume":124252800},{"timestamp":1013092200,"date":"2002-02-07","index":764,"close":5,"high":5.18,"low":4.98,"open":5.18,"volume":96447600},{"timestamp":1013178600,"date":"2002-02-08","index":765,"close":4.81,"high":5.06,"low":4.62,"open":5.03,"volume":187129200},{"timestamp":1013437800,"date":"2002-02-11","index":766,"close":5.08,"high":5.08,"low":4.78,"open":4.8,"volume":124922400},{"timestamp":1013524200,"date":"2002-02-12","index":767,"close":5.18,"high":5.28,"low":4.94,"open":5,"volume":121650000},{"timestamp":1013610600,"date":"2002-02-13","index":768,"close":5.12,"high":5.34,"low":5.07,"open":5.25,"volume":123043200}],"post":[{"timestamp":1013697000,"date":"2002-02-14","index":769,"close":5.18,"high":5.29,"low":5.09,"open":5.16,"volume":122569200},{"timestamp":1013783400,"date":"2002-02-15","index":770,"close":4.78,"high":4.97,"low":4.73,"open":4.94,"volume":398854800},{"timestamp":1014129000,"date":"2002-02-19","index":771,"close":4.46,"high":4.62,"low":4.43,"open":4.57,"volume":197252400},{"timestamp":1014215400,"date":"2002-02-20","index":772,"close":4.7,"high":4.75,"low":4.38,"open":4.38,"volume":183873600},{"timestamp":1014301800,"date":"2002-02-21","index":773,"close":4.38,"high":4.63,"low":4.37,"open":4.63,"volume":153104400},{"timestamp":1014388200,"date":"2002-02-22","index":774,"close":4.16,"high":4.34,"low":4.1,"open":4.29,"volume":258561600},{"timestamp":1014647400,"date":"2002-02-25","index":775,"close":4.49,"high":4.52,"low":4.18,"open":4.18,"volume":159956400},{"timestamp":1014733800,"date":"2002-02-26","index":776,"close":4.58,"high":4.66,"low":4.46,"open":4.58,"volume":190267200},{"timestamp":1014820200,"date":"2002-02-27","index":777,"close":4.43,"high":4.71,"low":4.42,"open":4.69,"volume":172322400},{"timestamp":1014906600,"date":"2002-02-28","index":778,"close":4.25,"high":4.48,"low":4.21,"open":4.4,"volume":158544000},{"timestamp":1014993000,"date":"2002-03-01","index":779,"close":4.66,"high":4.67,"low":4.28,"open":4.29,"volume":131139600}]},{"date":"2001-11-08","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":692,"close":3.88,"high":3.89,"low":3.61,"open":3.65,"volume":121214400},{"timestamp":1004016600,"date":"2001-10-25","index":693,"close":4.11,"high":4.18,"low":3.73,"open":3.79,"volume":115239600},{"timestamp":1004103000,"date":"2001-10-26","index":694,"close":3.82,"high":4.2,"low":3.79,"open":4.08,"volume":109712400},{"timestamp":1004365800,"date":"2001-10-29","index":695,"close":3.51,"high":3.9,"low":3.5,"open":3.83,"volume":100479600},{"timestamp":1004452200,"date":"2001-10-30","index":696,"close":3.5,"high":3.66,"low":3.36,"open":3.44,"volume":115338000},{"timestamp":1004538600,"date":"2001-10-31","index":697,"close":3.57,"high":3.73,"low":3.52,"open":3.63,"volume":98929200},{"timestamp":1004625000,"date":"2001-11-01","index":698,"close":3.88,"high":3.91,"low":3.56,"open":3.62,"volume":109377600},{"timestamp":1004711400,"date":"2001-11-02","index":699,"close":3.93,"high":3.98,"low":3.72,"open":3.86,"volume":108724800},{"timestamp":1004970600,"date":"2001-11-05","index":700,"close":3.94,"high":4.11,"low":3.92,"open":4,"volume":93345600},{"timestamp":1005057000,"date":"2001-11-06","index":701,"close":4.22,"high":4.23,"low":3.92,"open":3.94,"volume":141537600},{"timestamp":1005143400,"date":"2001-11-07","index":702,"close":4.22,"high":4.38,"low":4.16,"open":4.18,"volume":141914400}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":703,"close":4.15,"high":4.33,"low":4.02,"open":4.27,"volume":191518800},{"timestamp":1005316200,"date":"2001-11-09","index":704,"close":4.43,"high":4.44,"low":4.25,"open":4.33,"volume":227048400},{"timestamp":1005575400,"date":"2001-11-12","index":705,"close":4.55,"high":4.67,"low":4.28,"open":4.42,"volume":145863600},{"timestamp":1005661800,"date":"2001-11-13","index":706,"close":4.51,"high":4.57,"low":4.45,"open":4.57,"volume":144651600},{"timestamp":1005748200,"date":"2001-11-14","index":707,"close":4.39,"high":4.59,"low":4.27,"open":4.55,"volume":115022400},{"timestamp":1005834600,"date":"2001-11-15","index":708,"close":4.41,"high":4.47,"low":4.28,"open":4.34,"volume":87494400},{"timestamp":1005921000,"date":"2001-11-16","index":709,"close":4.37,"high":4.46,"low":4.32,"open":4.42,"volume":49612800},{"timestamp":1006180200,"date":"2001-11-19","index":710,"close":4.28,"high":4.46,"low":4.04,"open":4.42,"volume":194305200},{"timestamp":1006266600,"date":"2001-11-20","index":711,"close":4.16,"high":4.37,"low":4.11,"open":4.3,"volume":93788400},{"timestamp":1006353000,"date":"2001-11-21","index":712,"close":4.11,"high":4.21,"low":3.98,"open":4.09,"volume":72841200},{"timestamp":1006525800,"date":"2001-11-23","index":713,"close":4.16,"high":4.17,"low":4.05,"open":4.12,"volume":25401600}]},{"date":"2001-08-14","estimated":0.02,"reported":0.02,"pre":[{"timestamp":996499800,"date":"2001-07-30","index":635,"close":3.29,"high":3.39,"low":3.26,"open":3.38,"volume":58228800},{"timestamp":996586200,"date":"2001-07-31","index":636,"close":3.37,"high":3.39,"low":3.18,"open":3.3,"volume":118776000},{"timestamp":996672600,"date":"2001-08-01","index":637,"close":3.58,"high":3.59,"low":3.41,"open":3.44,"volume":120494400},{"timestamp":996759000,"date":"2001-08-02","index":638,"close":3.66,"high":3.67,"low":3.5,"open":3.62,"volume":109792800},{"timestamp":996845400,"date":"2001-08-03","index":639,"close":3.63,"high":3.69,"low":3.56,"open":3.63,"volume":82034400},{"timestamp":997104600,"date":"2001-08-06","index":640,"close":3.74,"high":3.78,"low":3.57,"open":3.61,"volume":129256800},{"timestamp":997191000,"date":"2001-08-07","index":641,"close":3.69,"high":3.76,"low":3.64,"open":3.74,"volume":108861600},{"timestamp":997277400,"date":"2001-08-08","index":642,"close":3.59,"high":3.75,"low":3.58,"open":3.66,"volume":112569600},{"timestamp":997363800,"date":"2001-08-09","index":643,"close":3.53,"high":3.65,"low":3.47,"open":3.58,"volume":164361600},{"timestamp":997450200,"date":"2001-08-10","index":644,"close":3.53,"high":3.58,"low":3.42,"open":3.53,"volume":103648800},{"timestamp":997709400,"date":"2001-08-13","index":645,"close":3.67,"high":3.71,"low":3.53,"open":3.59,"volume":151478400}],"post":[{"timestamp":997795800,"date":"2001-08-14","index":646,"close":3.58,"high":3.63,"low":3.53,"open":3.61,"volume":232116000},{"timestamp":997882200,"date":"2001-08-15","index":647,"close":3.58,"high":3.7,"low":3.55,"open":3.66,"volume":181639200},{"timestamp":997968600,"date":"2001-08-16","index":648,"close":3.73,"high":3.74,"low":3.5,"open":3.52,"volume":102609600},{"timestamp":998055000,"date":"2001-08-17","index":649,"close":3.49,"high":3.68,"low":3.46,"open":3.64,"volume":166884000},{"timestamp":998314200,"date":"2001-08-20","index":650,"close":3.47,"high":3.5,"low":3.36,"open":3.47,"volume":118332000},{"timestamp":998400600,"date":"2001-08-21","index":651,"close":3.39,"high":3.57,"low":3.39,"open":3.47,"volume":118665600},{"timestamp":998487000,"date":"2001-08-22","index":652,"close":3.53,"high":3.54,"low":3.34,"open":3.45,"volume":149810400},{"timestamp":998573400,"date":"2001-08-23","index":653,"close":3.45,"high":3.57,"low":3.44,"open":3.52,"volume":101359200},{"timestamp":998659800,"date":"2001-08-24","index":654,"close":3.55,"high":3.62,"low":3.47,"open":3.49,"volume":111093600},{"timestamp":998919000,"date":"2001-08-27","index":655,"close":3.68,"high":3.72,"low":3.46,"open":3.47,"volume":127960800},{"timestamp":999005400,"date":"2001-08-28","index":656,"close":3.63,"high":3.75,"low":3.6,"open":3.67,"volume":117876000}]},{"date":"2001-05-22","estimated":0.02,"reported":0.02,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":577,"close":3.91,"high":3.94,"low":3.68,"open":3.73,"volume":97560000},{"timestamp":989328600,"date":"2001-05-08","index":578,"close":3.63,"high":3.97,"low":3.59,"open":3.97,"volume":162014400},{"timestamp":989415000,"date":"2001-05-09","index":579,"close":3.46,"high":3.59,"low":3.43,"open":3.51,"volume":131904000},{"timestamp":989501400,"date":"2001-05-10","index":580,"close":3.34,"high":3.6,"low":3.3,"open":3.56,"volume":99890400},{"timestamp":989587800,"date":"2001-05-11","index":581,"close":3.26,"high":3.35,"low":3.19,"open":3.33,"volume":92121600},{"timestamp":989847000,"date":"2001-05-14","index":582,"close":3.28,"high":3.32,"low":3.15,"open":3.27,"volume":70243200},{"timestamp":989933400,"date":"2001-05-15","index":583,"close":3.4,"high":3.54,"low":3.28,"open":3.31,"volume":124260000},{"timestamp":990019800,"date":"2001-05-16","index":584,"close":3.56,"high":3.58,"low":3.3,"open":3.32,"volume":95709600},{"timestamp":990106200,"date":"2001-05-17","index":585,"close":3.63,"high":3.73,"low":3.52,"open":3.57,"volume":91905600},{"timestamp":990192600,"date":"2001-05-18","index":586,"close":3.6,"high":3.71,"low":3.53,"open":3.61,"volume":57583200},{"timestamp":990451800,"date":"2001-05-21","index":587,"close":3.76,"high":3.83,"low":3.52,"open":3.59,"volume":106468800}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":588,"close":3.87,"high":3.91,"low":3.67,"open":3.81,"volume":104997600},{"timestamp":990624600,"date":"2001-05-23","index":589,"close":3.84,"high":4.17,"low":3.79,"open":4.02,"volume":224491200},{"timestamp":990711000,"date":"2001-05-24","index":590,"close":3.89,"high":3.99,"low":3.7,"open":3.81,"volume":168057600},{"timestamp":990797400,"date":"2001-05-25","index":591,"close":3.82,"high":3.87,"low":3.75,"open":3.82,"volume":94795200},{"timestamp":991143000,"date":"2001-05-29","index":592,"close":3.66,"high":3.8,"low":3.61,"open":3.8,"volume":92056800},{"timestamp":991229400,"date":"2001-05-30","index":593,"close":3.6,"high":3.76,"low":3.56,"open":3.58,"volume":330890400},{"timestamp":991315800,"date":"2001-05-31","index":594,"close":3.57,"high":3.65,"low":3.49,"open":3.62,"volume":126292800},{"timestamp":991402200,"date":"2001-06-01","index":595,"close":3.76,"high":3.8,"low":3.57,"open":3.59,"volume":102247200},{"timestamp":991661400,"date":"2001-06-04","index":596,"close":3.71,"high":3.79,"low":3.66,"open":3.77,"volume":62155200},{"timestamp":991747800,"date":"2001-06-05","index":597,"close":3.9,"high":3.94,"low":3.7,"open":3.7,"volume":98716800},{"timestamp":991834200,"date":"2001-06-06","index":598,"close":3.92,"high":3.97,"low":3.86,"open":3.92,"volume":69897600}]},{"date":"2001-02-15","estimated":0.02,"reported":null,"pre":[],"post":[]},{"date":"2000-11-09","estimated":0.01,"reported":0.01,"pre":[{"timestamp":972480600,"date":"2000-10-25","index":445,"close":2.51,"high":2.71,"low":2.49,"open":2.67,"volume":38551200},{"timestamp":972567000,"date":"2000-10-26","index":446,"close":2.61,"high":2.71,"low":2.34,"open":2.52,"volume":26577600},{"timestamp":972653400,"date":"2000-10-27","index":447,"close":2.55,"high":2.68,"low":2.46,"open":2.61,"volume":21096000},{"timestamp":972916200,"date":"2000-10-30","index":448,"close":2.37,"high":2.57,"low":2.37,"open":2.51,"volume":19212000},{"timestamp":973002600,"date":"2000-10-31","index":449,"close":2.59,"high":2.63,"low":2.39,"open":2.47,"volume":29925600},{"timestamp":973089000,"date":"2000-11-01","index":450,"close":2.59,"high":2.63,"low":2.44,"open":2.53,"volume":30453600},{"timestamp":973175400,"date":"2000-11-02","index":451,"close":2.79,"high":2.85,"low":2.64,"open":2.68,"volume":19288800},{"timestamp":973261800,"date":"2000-11-03","index":452,"close":2.97,"high":3.02,"low":2.73,"open":2.75,"volume":26863200},{"timestamp":973521000,"date":"2000-11-06","index":453,"close":3.2,"high":3.33,"low":3.02,"open":3.04,"volume":63504000},{"timestamp":973607400,"date":"2000-11-07","index":454,"close":2.98,"high":3.15,"low":2.88,"open":3.15,"volume":25824000},{"timestamp":973693800,"date":"2000-11-08","index":455,"close":2.89,"high":3.02,"low":2.85,"open":3.02,"volume":18708000}],"post":[{"timestamp":973780200,"date":"2000-11-09","index":456,"close":2.59,"high":2.85,"low":2.46,"open":2.72,"volume":56452800},{"timestamp":973866600,"date":"2000-11-10","index":457,"close":2.45,"high":2.81,"low":2.39,"open":2.68,"volume":80524800},{"timestamp":974125800,"date":"2000-11-13","index":458,"close":2.46,"high":2.73,"low":2.25,"open":2.33,"volume":53004000},{"timestamp":974212200,"date":"2000-11-14","index":459,"close":2.91,"high":2.93,"low":2.6,"open":2.63,"volume":47073600},{"timestamp":974298600,"date":"2000-11-15","index":460,"close":2.87,"high":2.95,"low":2.74,"open":2.86,"volume":42386400},{"timestamp":974385000,"date":"2000-11-16","index":461,"close":2.69,"high":2.86,"low":2.67,"open":2.79,"volume":23553600},{"timestamp":974471400,"date":"2000-11-17","index":462,"close":2.64,"high":2.85,"low":2.55,"open":2.71,"volume":17877600},{"timestamp":974730600,"date":"2000-11-20","index":463,"close":2.44,"high":2.54,"low":2.41,"open":2.54,"volume":29875200},{"timestamp":974817000,"date":"2000-11-21","index":464,"close":2.39,"high":2.56,"low":2.27,"open":2.54,"volume":38251200},{"timestamp":974903400,"date":"2000-11-22","index":465,"close":2.27,"high":2.36,"low":2.17,"open":2.29,"volume":40975200},{"timestamp":975076200,"date":"2000-11-24","index":466,"close":2.4,"high":2.48,"low":2.29,"open":2.29,"volume":16507200}]},{"date":"2000-08-21","estimated":0.01,"reported":0.01,"pre":[{"timestamp":965395800,"date":"2000-08-04","index":388,"close":2.66,"high":2.71,"low":2.61,"open":2.67,"volume":19478400},{"timestamp":965655000,"date":"2000-08-07","index":389,"close":2.86,"high":2.89,"low":2.66,"open":2.67,"volume":24693600},{"timestamp":965741400,"date":"2000-08-08","index":390,"close":2.8,"high":2.96,"low":2.79,"open":2.8,"volume":12811200},{"timestamp":965827800,"date":"2000-08-09","index":391,"close":2.72,"high":2.86,"low":2.68,"open":2.84,"volume":13624800},{"timestamp":965914200,"date":"2000-08-10","index":392,"close":2.75,"high":2.81,"low":2.6,"open":2.66,"volume":15643200},{"timestamp":966000600,"date":"2000-08-11","index":393,"close":2.68,"high":2.78,"low":2.56,"open":2.76,"volume":13192800},{"timestamp":966259800,"date":"2000-08-14","index":394,"close":2.71,"high":2.74,"low":2.63,"open":2.72,"volume":10857600},{"timestamp":966346200,"date":"2000-08-15","index":395,"close":2.97,"high":3.02,"low":2.72,"open":2.72,"volume":44332800},{"timestamp":966432600,"date":"2000-08-16","index":396,"close":3.04,"high":3.13,"low":2.95,"open":3.13,"volume":26623200},{"timestamp":966519000,"date":"2000-08-17","index":397,"close":3.1,"high":3.11,"low":2.99,"open":3,"volume":12981600},{"timestamp":966605400,"date":"2000-08-18","index":398,"close":3.21,"high":3.24,"low":3.08,"open":3.09,"volume":20472000}],"post":[{"timestamp":966864600,"date":"2000-08-21","index":399,"close":3.26,"high":3.38,"low":3.25,"open":3.33,"volume":46447200},{"timestamp":966951000,"date":"2000-08-22","index":400,"close":2.95,"high":3.16,"low":2.92,"open":3.09,"volume":65887200},{"timestamp":967037400,"date":"2000-08-23","index":401,"close":3.12,"high":3.13,"low":2.84,"open":2.9,"volume":35280000},{"timestamp":967123800,"date":"2000-08-24","index":402,"close":3.21,"high":3.24,"low":3.05,"open":3.1,"volume":33261600},{"timestamp":967210200,"date":"2000-08-25","index":403,"close":3.13,"high":3.24,"low":3.11,"open":3.17,"volume":15304800},{"timestamp":967469400,"date":"2000-08-28","index":404,"close":3.25,"high":3.29,"low":3.1,"open":3.14,"volume":18926400},{"timestamp":967555800,"date":"2000-08-29","index":405,"close":3.24,"high":3.27,"low":3.21,"open":3.26,"volume":14937600},{"timestamp":967642200,"date":"2000-08-30","index":406,"close":3.27,"high":3.32,"low":3.17,"open":3.21,"volume":17808000},{"timestamp":967728600,"date":"2000-08-31","index":407,"close":3.31,"high":3.44,"low":3.26,"open":3.32,"volume":38889600},{"timestamp":967815000,"date":"2000-09-01","index":408,"close":3.31,"high":3.41,"low":3.28,"open":3.38,"volume":20414400},{"timestamp":968160600,"date":"2000-09-05","index":409,"close":3.32,"high":3.39,"low":3.29,"open":3.39,"volume":24614400}]},{"date":"2000-05-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":957187800,"date":"2000-05-01","index":321,"close":1.92,"high":1.97,"low":1.87,"open":1.93,"volume":11942400},{"timestamp":957274200,"date":"2000-05-02","index":322,"close":1.84,"high":2.03,"low":1.79,"open":1.92,"volume":23400000},{"timestamp":957360600,"date":"2000-05-03","index":323,"close":1.81,"high":1.89,"low":1.67,"open":1.83,"volume":32918400},{"timestamp":957447000,"date":"2000-05-04","index":324,"close":1.83,"high":1.91,"low":1.79,"open":1.81,"volume":24120000},{"timestamp":957533400,"date":"2000-05-05","index":325,"close":1.92,"high":1.96,"low":1.8,"open":1.83,"volume":17059200},{"timestamp":957792600,"date":"2000-05-08","index":326,"close":1.85,"high":1.94,"low":1.85,"open":1.87,"volume":18513600},{"timestamp":957879000,"date":"2000-05-09","index":327,"close":1.82,"high":1.9,"low":1.77,"open":1.88,"volume":17683200},{"timestamp":957965400,"date":"2000-05-10","index":328,"close":1.64,"high":1.81,"low":1.63,"open":1.8,"volume":27408000},{"timestamp":958051800,"date":"2000-05-11","index":329,"close":1.71,"high":1.74,"low":1.64,"open":1.67,"volume":24590400},{"timestamp":958138200,"date":"2000-05-12","index":330,"close":1.66,"high":1.85,"low":1.66,"open":1.76,"volume":18782400},{"timestamp":958397400,"date":"2000-05-15","index":331,"close":1.78,"high":1.8,"low":1.57,"open":1.65,"volume":28209600}],"post":[{"timestamp":958483800,"date":"2000-05-16","index":332,"close":1.96,"high":2.01,"low":1.83,"open":1.85,"volume":36643200},{"timestamp":958570200,"date":"2000-05-17","index":333,"close":2.3,"high":2.39,"low":2.06,"open":2.06,"volume":129062400},{"timestamp":958656600,"date":"2000-05-18","index":334,"close":2.15,"high":2.35,"low":2.13,"open":2.32,"volume":50990400},{"timestamp":958743000,"date":"2000-05-19","index":335,"close":2.13,"high":2.2,"low":2.07,"open":2.08,"volume":52118400},{"timestamp":959002200,"date":"2000-05-22","index":336,"close":2.27,"high":2.27,"low":1.92,"open":2.1,"volume":51715200},{"timestamp":959088600,"date":"2000-05-23","index":337,"close":2.25,"high":2.46,"low":2.17,"open":2.21,"volume":77856000},{"timestamp":959175000,"date":"2000-05-24","index":338,"close":2.22,"high":2.28,"low":1.92,"open":2.24,"volume":73963200},{"timestamp":959261400,"date":"2000-05-25","index":339,"close":2.19,"high":2.39,"low":2.16,"open":2.25,"volume":56918400},{"timestamp":959347800,"date":"2000-05-26","index":340,"close":2.2,"high":2.26,"low":2.06,"open":2.2,"volume":18345600},{"timestamp":959693400,"date":"2000-05-30","index":341,"close":2.29,"high":2.35,"low":2.25,"open":2.26,"volume":30364800},{"timestamp":959779800,"date":"2000-05-31","index":342,"close":2.38,"high":2.42,"low":2.28,"open":2.28,"volume":46953600}]},{"date":"2000-02-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":949329000,"date":"2000-01-31","index":258,"close":0.77,"high":0.8,"low":0.73,"open":0.78,"volume":18240000},{"timestamp":949415400,"date":"2000-02-01","index":259,"close":0.79,"high":0.8,"low":0.74,"open":0.77,"volume":9297600},{"timestamp":949501800,"date":"2000-02-02","index":260,"close":0.81,"high":0.83,"low":0.79,"open":0.79,"volume":14904000},{"timestamp":949588200,"date":"2000-02-03","index":261,"close":0.83,"high":0.86,"low":0.82,"open":0.84,"volume":10824000},{"timestamp":949674600,"date":"2000-02-04","index":262,"close":0.85,"high":0.85,"low":0.83,"open":0.85,"volume":12369600},{"timestamp":949933800,"date":"2000-02-07","index":263,"close":0.79,"high":0.85,"low":0.79,"open":0.85,"volume":21748800},{"timestamp":950020200,"date":"2000-02-08","index":264,"close":0.83,"high":0.86,"low":0.79,"open":0.81,"volume":46881600},{"timestamp":950106600,"date":"2000-02-09","index":265,"close":0.85,"high":0.88,"low":0.85,"open":0.86,"volume":58905600},{"timestamp":950193000,"date":"2000-02-10","index":266,"close":1.03,"high":1.04,"low":0.9,"open":0.9,"volume":97008000},{"timestamp":950279400,"date":"2000-02-11","index":267,"close":1.04,"high":1.08,"low":0.97,"open":1.08,"volume":42379200},{"timestamp":950538600,"date":"2000-02-14","index":268,"close":1.21,"high":1.21,"low":1.03,"open":1.04,"volume":65011200}],"post":[{"timestamp":950625000,"date":"2000-02-15","index":269,"close":1.16,"high":1.21,"low":1.11,"open":1.21,"volume":45048000},{"timestamp":950711400,"date":"2000-02-16","index":270,"close":1.21,"high":1.26,"low":1.16,"open":1.17,"volume":101956800},{"timestamp":950797800,"date":"2000-02-17","index":271,"close":1.26,"high":1.27,"low":1.2,"open":1.21,"volume":53577600},{"timestamp":950884200,"date":"2000-02-18","index":272,"close":1.4,"high":1.42,"low":1.23,"open":1.24,"volume":96086400},{"timestamp":951229800,"date":"2000-02-22","index":273,"close":1.36,"high":1.38,"low":1.31,"open":1.36,"volume":54249600},{"timestamp":951316200,"date":"2000-02-23","index":274,"close":1.37,"high":1.39,"low":1.33,"open":1.35,"volume":51139200},{"timestamp":951402600,"date":"2000-02-24","index":275,"close":1.36,"high":1.39,"low":1.3,"open":1.38,"volume":24432000},{"timestamp":951489000,"date":"2000-02-25","index":276,"close":1.27,"high":1.36,"low":1.22,"open":1.36,"volume":27873600},{"timestamp":951748200,"date":"2000-02-28","index":277,"close":1.27,"high":1.28,"low":1.24,"open":1.27,"volume":51787200},{"timestamp":951834600,"date":"2000-02-29","index":278,"close":1.33,"high":1.35,"low":1.26,"open":1.26,"volume":30604800},{"timestamp":951921000,"date":"2000-03-01","index":279,"close":1.29,"high":1.33,"low":1.27,"open":1.33,"volume":38356800}]},{"date":"1999-11-18","estimated":null,"reported":0.01,"pre":[],"post":[]}] diff --git a/data/NVDA_partial.json b/data/NVDA_partial.json index e671b68e9..9b13f5b8e 100644 --- a/data/NVDA_partial.json +++ b/data/NVDA_partial.json @@ -1 +1 @@ -[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.14,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.14,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]}] +[{"date":"2024-08-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-11-21","estimated":3.34,"reported":null,"pre":[],"post":[]},{"date":"2023-08-23","estimated":2.09,"reported":2.7,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":6175,"close":446.64,"high":452.42,"low":440.56,"open":448.53,"volume":35384300},{"timestamp":1691587800,"date":"2023-08-09","index":6176,"close":425.54,"high":443.12,"low":421.34,"open":442.74,"volume":58644900},{"timestamp":1691674200,"date":"2023-08-10","index":6177,"close":423.88,"high":435.74,"low":418.35,"open":421.6,"volume":49270500},{"timestamp":1691760600,"date":"2023-08-11","index":6178,"close":408.55,"high":420.18,"low":406.39,"open":417.51,"volume":53200900},{"timestamp":1692019800,"date":"2023-08-14","index":6179,"close":437.53,"high":438,"low":403.11,"open":404.86,"volume":69028600},{"timestamp":1692106200,"date":"2023-08-15","index":6180,"close":439.4,"high":452.68,"low":437.1,"open":445.6,"volume":67651200},{"timestamp":1692192600,"date":"2023-08-16","index":6181,"close":434.86,"high":446.75,"low":434.06,"open":445.2,"volume":52745100},{"timestamp":1692279000,"date":"2023-08-17","index":6182,"close":433.44,"high":440.62,"low":430.01,"open":439.7,"volume":45239500},{"timestamp":1692365400,"date":"2023-08-18","index":6183,"close":432.99,"high":435.78,"low":416.6,"open":426.35,"volume":58262200},{"timestamp":1692624600,"date":"2023-08-21","index":6184,"close":469.67,"high":470.65,"low":442.22,"open":444.94,"volume":69257300},{"timestamp":1692711000,"date":"2023-08-22","index":6185,"close":456.68,"high":481.87,"low":453.33,"open":481.35,"volume":75720700}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":6186,"close":471.16,"high":472,"low":452.08,"open":458.66,"volume":77904600},{"timestamp":1692883800,"date":"2023-08-24","index":6187,"close":471.63,"high":502.66,"low":471.59,"open":502.16,"volume":115604400},{"timestamp":1692970200,"date":"2023-08-25","index":6188,"close":460.18,"high":478.05,"low":450.24,"open":470.12,"volume":92534100},{"timestamp":1693229400,"date":"2023-08-28","index":6189,"close":468.35,"high":469.8,"low":448.88,"open":464.82,"volume":68519200},{"timestamp":1693315800,"date":"2023-08-29","index":6190,"close":487.84,"high":490.81,"low":463.91,"open":466.66,"volume":70139700},{"timestamp":1693402200,"date":"2023-08-30","index":6191,"close":492.64,"high":499.27,"low":484.25,"open":490.44,"volume":73520600},{"timestamp":1693488600,"date":"2023-08-31","index":6192,"close":493.55,"high":497.44,"low":489.58,"open":493.8,"volume":52857000},{"timestamp":1693575000,"date":"2023-09-01","index":6193,"close":485.09,"high":498,"low":481.42,"open":497.62,"volume":46319100},{"timestamp":1693920600,"date":"2023-09-05","index":6194,"close":485.48,"high":488.51,"low":478.6,"open":482.23,"volume":38265300},{"timestamp":1694007000,"date":"2023-09-06","index":6195,"close":470.61,"high":485.49,"low":465.8,"open":484.41,"volume":46867000},{"timestamp":1694093400,"date":"2023-09-07","index":6196,"close":462.41,"high":463.44,"low":451.52,"open":455.25,"volume":43333000}]},{"date":"2023-05-24","estimated":0.92,"reported":1.09,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":6113,"close":285.71,"high":289.73,"low":284.5,"open":288.99,"volume":31486900},{"timestamp":1683725400,"date":"2023-05-10","index":6114,"close":288.85,"high":291.13,"low":284.61,"open":290.05,"volume":36935000},{"timestamp":1683811800,"date":"2023-05-11","index":6115,"close":285.78,"high":289.5,"low":282.46,"open":288.96,"volume":32214900},{"timestamp":1683898200,"date":"2023-05-12","index":6116,"close":283.4,"high":287.8,"low":280.46,"open":285.29,"volume":27402700},{"timestamp":1684157400,"date":"2023-05-15","index":6117,"close":289.53,"high":289.69,"low":281.52,"open":285.08,"volume":29392600},{"timestamp":1684243800,"date":"2023-05-16","index":6118,"close":292.13,"high":298.7,"low":288.32,"open":288.41,"volume":44940500},{"timestamp":1684330200,"date":"2023-05-17","index":6119,"close":301.78,"high":301.99,"low":294.3,"open":295.84,"volume":43253500},{"timestamp":1684416600,"date":"2023-05-18","index":6120,"close":316.78,"high":318.28,"low":303.2,"open":304.1,"volume":74872500},{"timestamp":1684503000,"date":"2023-05-19","index":6121,"close":312.64,"high":315.8,"low":309.16,"open":315.36,"volume":47312400},{"timestamp":1684762200,"date":"2023-05-22","index":6122,"close":311.76,"high":315.2,"low":306.8,"open":309.01,"volume":37200000},{"timestamp":1684848600,"date":"2023-05-23","index":6123,"close":306.88,"high":312.88,"low":306.31,"open":310,"volume":35625300}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":6124,"close":305.38,"high":306.07,"low":298.06,"open":302.1,"volume":72141900},{"timestamp":1685021400,"date":"2023-05-25","index":6125,"close":379.8,"high":394.8,"low":366.35,"open":385.23,"volume":154391100},{"timestamp":1685107800,"date":"2023-05-26","index":6126,"close":389.46,"high":391.7,"low":375.5,"open":378.9,"volume":71439700},{"timestamp":1685453400,"date":"2023-05-30","index":6127,"close":401.11,"high":419.38,"low":399.49,"open":405.95,"volume":92340100},{"timestamp":1685539800,"date":"2023-05-31","index":6128,"close":378.34,"high":402.95,"low":378.22,"open":394.88,"volume":100258000},{"timestamp":1685626200,"date":"2023-06-01","index":6129,"close":397.7,"high":400.5,"low":383.4,"open":384.89,"volume":63587300},{"timestamp":1685712600,"date":"2023-06-02","index":6130,"close":393.27,"high":405,"low":390.58,"open":400.97,"volume":48165500},{"timestamp":1685971800,"date":"2023-06-05","index":6131,"close":391.71,"high":395.65,"low":387.07,"open":389.09,"volume":39609400},{"timestamp":1686058200,"date":"2023-06-06","index":6132,"close":386.54,"high":391.6,"low":381.48,"open":388.3,"volume":38872900},{"timestamp":1686144600,"date":"2023-06-07","index":6133,"close":374.75,"high":394.99,"low":373.56,"open":389.15,"volume":51199800},{"timestamp":1686231000,"date":"2023-06-08","index":6134,"close":385.1,"high":388.64,"low":375.05,"open":377.24,"volume":41777200}]},{"date":"2023-02-22","estimated":0.81,"reported":0.88,"pre":[{"timestamp":1675693800,"date":"2023-02-06","index":6049,"close":210.89,"high":215.7,"low":207.86,"open":208.06,"volume":45219700},{"timestamp":1675780200,"date":"2023-02-07","index":6050,"close":221.73,"high":222.59,"low":211.5,"open":213.82,"volume":66415000},{"timestamp":1675866600,"date":"2023-02-08","index":6051,"close":222.05,"high":228.78,"low":220.08,"open":223.87,"volume":55965100},{"timestamp":1675953000,"date":"2023-02-09","index":6052,"close":223.37,"high":230.2,"low":221.2,"open":226.06,"volume":52387600},{"timestamp":1676039400,"date":"2023-02-10","index":6053,"close":212.65,"high":220.78,"low":208.11,"open":216.9,"volume":55073700},{"timestamp":1676298600,"date":"2023-02-13","index":6054,"close":217.88,"high":220.48,"low":209.62,"open":215.38,"volume":47491900},{"timestamp":1676385000,"date":"2023-02-14","index":6055,"close":229.71,"high":230.49,"low":213.66,"open":215.78,"volume":67547400},{"timestamp":1676471400,"date":"2023-02-15","index":6056,"close":227.64,"high":228.55,"low":221.06,"open":225.49,"volume":42057500},{"timestamp":1676557800,"date":"2023-02-16","index":6057,"close":220.02,"high":225.5,"low":219.27,"open":221.33,"volume":41202600},{"timestamp":1676644200,"date":"2023-02-17","index":6058,"close":213.88,"high":217.4,"low":209.75,"open":216.31,"volume":46588800},{"timestamp":1676989800,"date":"2023-02-21","index":6059,"close":206.55,"high":214.94,"low":206.18,"open":210,"volume":41001500}],"post":[{"timestamp":1677076200,"date":"2023-02-22","index":6060,"close":207.54,"high":211.04,"low":204.21,"open":207.07,"volume":51318400},{"timestamp":1677162600,"date":"2023-02-23","index":6061,"close":236.64,"high":238.88,"low":230.25,"open":234.4,"volume":111799500},{"timestamp":1677249000,"date":"2023-02-24","index":6062,"close":232.86,"high":234.74,"low":229.47,"open":232.25,"volume":58971600},{"timestamp":1677508200,"date":"2023-02-27","index":6063,"close":235.01,"high":238.8,"low":234.54,"open":236.7,"volume":45299400},{"timestamp":1677594600,"date":"2023-02-28","index":6064,"close":232.16,"high":238.25,"low":232.06,"open":233.72,"volume":45596300},{"timestamp":1677681000,"date":"2023-03-01","index":6065,"close":226.98,"high":232.56,"low":225.08,"open":231.92,"volume":46002600},{"timestamp":1677767400,"date":"2023-03-02","index":6066,"close":233.14,"high":233.8,"low":224.32,"open":224.88,"volume":38941500},{"timestamp":1677853800,"date":"2023-03-03","index":6067,"close":238.9,"high":239,"low":231.3,"open":233.2,"volume":41239300},{"timestamp":1678113000,"date":"2023-03-06","index":6068,"close":235.54,"high":242.48,"low":234.87,"open":238.91,"volume":43742900},{"timestamp":1678199400,"date":"2023-03-07","index":6069,"close":232.88,"high":241.25,"low":232.41,"open":236,"volume":51515400},{"timestamp":1678285800,"date":"2023-03-08","index":6070,"close":241.81,"high":242,"low":234.24,"open":234.87,"volume":51357300}]},{"date":"2022-11-16","estimated":0.69,"reported":0.58,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":5984,"close":135.43,"high":139.25,"low":135.19,"open":138.11,"volume":43281700},{"timestamp":1667395800,"date":"2022-11-02","index":5985,"close":132.19,"high":142.1,"low":132.11,"open":138.5,"volume":67262800},{"timestamp":1667482200,"date":"2022-11-03","index":5986,"close":134.21,"high":137.81,"low":129.56,"open":130.43,"volume":50006500},{"timestamp":1667568600,"date":"2022-11-04","index":5987,"close":141.56,"high":142.29,"low":136.97,"open":139.86,"volume":61257600},{"timestamp":1667831400,"date":"2022-11-07","index":5988,"close":143.01,"high":144.12,"low":139.54,"open":142.28,"volume":41006100},{"timestamp":1667917800,"date":"2022-11-08","index":5989,"close":146.02,"high":148.91,"low":142.16,"open":148.01,"volume":59529200},{"timestamp":1668004200,"date":"2022-11-09","index":5990,"close":137.76,"high":142.11,"low":137.59,"open":141.62,"volume":45441400},{"timestamp":1668090600,"date":"2022-11-10","index":5991,"close":157.5,"high":157.73,"low":145.47,"open":148,"volume":70081900},{"timestamp":1668177000,"date":"2022-11-11","index":5992,"close":163.27,"high":163.89,"low":154.82,"open":158.07,"volume":65548700},{"timestamp":1668436200,"date":"2022-11-14","index":5993,"close":162.95,"high":165.4,"low":159.22,"open":162.18,"volume":52785200},{"timestamp":1668522600,"date":"2022-11-15","index":5994,"close":166.66,"high":169.98,"low":163.82,"open":167.22,"volume":54587600}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":5995,"close":159.1,"high":163.62,"low":158.73,"open":161.62,"volume":64954700},{"timestamp":1668695400,"date":"2022-11-17","index":5996,"close":156.77,"high":162.66,"low":155.35,"open":157.15,"volume":71089400},{"timestamp":1668781800,"date":"2022-11-18","index":5997,"close":154.09,"high":160.02,"low":151.2,"open":159.66,"volume":49207200},{"timestamp":1669041000,"date":"2022-11-21","index":5998,"close":153.17,"high":154.77,"low":150.8,"open":151.47,"volume":40473900},{"timestamp":1669127400,"date":"2022-11-22","index":5999,"close":160.38,"high":160.58,"low":151.22,"open":153.28,"volume":47286600},{"timestamp":1669213800,"date":"2022-11-23","index":6000,"close":165.19,"high":165.27,"low":160.48,"open":160.98,"volume":42724100},{"timestamp":1669386600,"date":"2022-11-25","index":6001,"close":162.7,"high":164.87,"low":161.72,"open":163.18,"volume":16793400},{"timestamp":1669645800,"date":"2022-11-28","index":6002,"close":158.27,"high":163.57,"low":157.25,"open":160.26,"volume":30374100},{"timestamp":1669732200,"date":"2022-11-29","index":6003,"close":156.39,"high":159.32,"low":155.2,"open":158.27,"volume":29838400},{"timestamp":1669818600,"date":"2022-11-30","index":6004,"close":169.23,"high":169.3,"low":155.97,"open":156.97,"volume":56529800},{"timestamp":1669905000,"date":"2022-12-01","index":6005,"close":171.35,"high":172.65,"low":166.35,"open":169.99,"volume":47097700}]},{"date":"2022-08-24","estimated":1.26,"reported":0.51,"pre":[{"timestamp":1660051800,"date":"2022-08-09","index":5925,"close":170.86,"high":174.47,"low":167.24,"open":172.52,"volume":66826300},{"timestamp":1660138200,"date":"2022-08-10","index":5926,"close":180.97,"high":181.18,"low":173.17,"open":176.98,"volume":59742200},{"timestamp":1660224600,"date":"2022-08-11","index":5927,"close":179.42,"high":187.07,"low":178.76,"open":181.31,"volume":50932700},{"timestamp":1660311000,"date":"2022-08-12","index":5928,"close":187.09,"high":187.18,"low":179.53,"open":181.6,"volume":47809400},{"timestamp":1660570200,"date":"2022-08-15","index":5929,"close":190.32,"high":191.64,"low":186.13,"open":187.01,"volume":45766600},{"timestamp":1660656600,"date":"2022-08-16","index":5930,"close":188.79,"high":191.42,"low":185.01,"open":189.2,"volume":45124000},{"timestamp":1660743000,"date":"2022-08-17","index":5931,"close":183.35,"high":186.88,"low":181.45,"open":185.23,"volume":44679900},{"timestamp":1660829400,"date":"2022-08-18","index":5932,"close":187.73,"high":188.65,"low":181.83,"open":183.01,"volume":41544700},{"timestamp":1660915800,"date":"2022-08-19","index":5933,"close":178.49,"high":185.2,"low":177.7,"open":184.06,"volume":44158800},{"timestamp":1661175000,"date":"2022-08-22","index":5934,"close":170.34,"high":175.58,"low":169.66,"open":174.9,"volume":40959300},{"timestamp":1661261400,"date":"2022-08-23","index":5935,"close":171.81,"high":174.65,"low":169.7,"open":169.89,"volume":36998600}],"post":[{"timestamp":1661347800,"date":"2022-08-24","index":5936,"close":172.22,"high":174.06,"low":168.95,"open":170.12,"volume":52266100},{"timestamp":1661434200,"date":"2022-08-25","index":5937,"close":179.13,"high":179.47,"low":168.33,"open":168.44,"volume":77069100},{"timestamp":1661520600,"date":"2022-08-26","index":5938,"close":162.6,"high":179.24,"low":162.37,"open":178.57,"volume":76912700},{"timestamp":1661779800,"date":"2022-08-29","index":5939,"close":158.01,"high":163.38,"low":157.67,"open":160.2,"volume":49613200},{"timestamp":1661866200,"date":"2022-08-30","index":5940,"close":154.68,"high":160.39,"low":151.82,"open":159.6,"volume":53018100},{"timestamp":1661952600,"date":"2022-08-31","index":5941,"close":150.94,"high":155.4,"low":149.59,"open":153.84,"volume":57371000},{"timestamp":1662039000,"date":"2022-09-01","index":5942,"close":139.37,"high":143.8,"low":132.7,"open":142.09,"volume":117886500},{"timestamp":1662125400,"date":"2022-09-02","index":5943,"close":136.47,"high":141.71,"low":135.91,"open":141,"volume":74315700},{"timestamp":1662471000,"date":"2022-09-06","index":5944,"close":134.65,"high":137.79,"low":133.51,"open":137.31,"volume":53575100},{"timestamp":1662557400,"date":"2022-09-07","index":5945,"close":137.14,"high":138.38,"low":133.46,"open":135.63,"volume":51265700},{"timestamp":1662643800,"date":"2022-09-08","index":5946,"close":139.9,"high":140.08,"low":133.69,"open":134.59,"volume":62487300}]},{"date":"2022-05-25","estimated":1.29,"reported":1.36,"pre":[{"timestamp":1652189400,"date":"2022-05-10","index":5863,"close":175.95,"high":181.98,"low":170.25,"open":176.89,"volume":76147400},{"timestamp":1652275800,"date":"2022-05-11","index":5864,"close":166.3,"high":177.53,"low":165.68,"open":173.47,"volume":67016700},{"timestamp":1652362200,"date":"2022-05-12","index":5865,"close":161.75,"high":167.88,"low":155.67,"open":162.19,"volume":70872800},{"timestamp":1652448600,"date":"2022-05-13","index":5866,"close":177.06,"high":179.28,"low":165.93,"open":167.88,"volume":67043700},{"timestamp":1652707800,"date":"2022-05-16","index":5867,"close":172.64,"high":177.88,"low":171.06,"open":175.09,"volume":52144600},{"timestamp":1652794200,"date":"2022-05-17","index":5868,"close":181.77,"high":183.71,"low":176.34,"open":180.74,"volume":58583000},{"timestamp":1652880600,"date":"2022-05-18","index":5869,"close":169.38,"high":181.18,"low":168.64,"open":177.05,"volume":54516100},{"timestamp":1652967000,"date":"2022-05-19","index":5870,"close":171.24,"high":176.87,"low":167.34,"open":169.37,"volume":62131000},{"timestamp":1653053400,"date":"2022-05-20","index":5871,"close":166.94,"high":174.1,"low":157.55,"open":173.32,"volume":73910500},{"timestamp":1653312600,"date":"2022-05-23","index":5872,"close":168.98,"high":169.15,"low":161.79,"open":162.74,"volume":63988900},{"timestamp":1653399000,"date":"2022-05-24","index":5873,"close":161.54,"high":165.97,"low":157.8,"open":165.1,"volume":58855000}],"post":[{"timestamp":1653485400,"date":"2022-05-25","index":5874,"close":169.75,"high":171.11,"low":160,"open":160.2,"volume":78113200},{"timestamp":1653571800,"date":"2022-05-26","index":5875,"close":178.51,"high":180.92,"low":160.22,"open":160.36,"volume":99657500},{"timestamp":1653658200,"date":"2022-05-27","index":5876,"close":188.11,"high":188.81,"low":181,"open":181.86,"volume":73837900},{"timestamp":1654003800,"date":"2022-05-31","index":5877,"close":186.72,"high":192,"low":183.5,"open":189.8,"volume":66410000},{"timestamp":1654090200,"date":"2022-06-01","index":5878,"close":183.2,"high":190.53,"low":181.22,"open":187.24,"volume":54451400},{"timestamp":1654176600,"date":"2022-06-02","index":5879,"close":195.92,"high":196.19,"low":181.98,"open":182.92,"volume":64865600},{"timestamp":1654263000,"date":"2022-06-03","index":5880,"close":187.2,"high":193.32,"low":185.22,"open":190.82,"volume":59877900},{"timestamp":1654522200,"date":"2022-06-06","index":5881,"close":187.86,"high":193.37,"low":185.64,"open":191.39,"volume":42240600},{"timestamp":1654608600,"date":"2022-06-07","index":5882,"close":189.26,"high":190,"low":181.88,"open":184.72,"volume":38891400},{"timestamp":1654695000,"date":"2022-06-08","index":5883,"close":186.48,"high":191.8,"low":185.35,"open":187.99,"volume":36325200},{"timestamp":1654781400,"date":"2022-06-09","index":5884,"close":180.48,"high":189.33,"low":180.41,"open":184.81,"volume":39557400}]},{"date":"2022-02-16","estimated":1.22,"reported":1.32,"pre":[{"timestamp":1643725800,"date":"2022-02-01","index":5795,"close":246.38,"high":251.45,"low":238.9,"open":251.04,"volume":51892500},{"timestamp":1643812200,"date":"2022-02-02","index":5796,"close":252.42,"high":258.17,"low":245.53,"open":257.94,"volume":54341900},{"timestamp":1643898600,"date":"2022-02-03","index":5797,"close":239.48,"high":250.77,"low":237.8,"open":244.58,"volume":41017800},{"timestamp":1643985000,"date":"2022-02-04","index":5798,"close":243.19,"high":246.35,"low":236.32,"open":239.72,"volume":35482900},{"timestamp":1644244200,"date":"2022-02-07","index":5799,"close":247.28,"high":251.82,"low":242.02,"open":243.72,"volume":37686800},{"timestamp":1644330600,"date":"2022-02-08","index":5800,"close":251.08,"high":252.3,"low":239.8,"open":243.59,"volume":41035900},{"timestamp":1644417000,"date":"2022-02-09","index":5801,"close":267.05,"high":267.25,"low":253.53,"open":256.22,"volume":52428200},{"timestamp":1644503400,"date":"2022-02-10","index":5802,"close":258.24,"high":269.25,"low":256,"open":259.95,"volume":51320000},{"timestamp":1644589800,"date":"2022-02-11","index":5803,"close":239.49,"high":261.52,"low":237.73,"open":259.16,"volume":60547200},{"timestamp":1644849000,"date":"2022-02-14","index":5804,"close":242.67,"high":248.75,"low":237.55,"open":239.34,"volume":44042400},{"timestamp":1644935400,"date":"2022-02-15","index":5805,"close":264.95,"high":265.45,"low":247.84,"open":249.49,"volume":69986900}],"post":[{"timestamp":1645021800,"date":"2022-02-16","index":5806,"close":265.11,"high":265.82,"low":255.52,"open":262.59,"volume":73267600},{"timestamp":1645108200,"date":"2022-02-17","index":5807,"close":245.07,"high":257.85,"low":241.65,"open":256.3,"volume":81059500},{"timestamp":1645194600,"date":"2022-02-18","index":5808,"close":236.42,"high":249.86,"low":231,"open":246.68,"volume":76125500},{"timestamp":1645540200,"date":"2022-02-22","index":5809,"close":233.9,"high":240.64,"low":230,"open":230.35,"volume":63342200},{"timestamp":1645626600,"date":"2022-02-23","index":5810,"close":223.87,"high":241.55,"low":223.01,"open":238.02,"volume":56651100},{"timestamp":1645713000,"date":"2022-02-24","index":5811,"close":237.48,"high":238,"low":208.9,"open":210.15,"volume":73580100},{"timestamp":1645799400,"date":"2022-02-25","index":5812,"close":241.57,"high":242.17,"low":233.81,"open":237.21,"volume":52886600},{"timestamp":1646058600,"date":"2022-02-28","index":5813,"close":243.85,"high":246.65,"low":237.07,"open":239.92,"volume":47731900},{"timestamp":1646145000,"date":"2022-03-01","index":5814,"close":234.77,"high":243.77,"low":231.32,"open":242.91,"volume":41205600},{"timestamp":1646231400,"date":"2022-03-02","index":5815,"close":242.2,"high":244.09,"low":234.15,"open":237.56,"volume":38964200},{"timestamp":1646317800,"date":"2022-03-03","index":5816,"close":237.14,"high":243.26,"low":234.69,"open":242.62,"volume":36509500}]},{"date":"2021-11-17","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":5733,"close":264.01,"high":266.78,"low":258,"open":258.22,"volume":29411200},{"timestamp":1635946200,"date":"2021-11-03","index":5734,"close":265.98,"high":267.84,"low":262.35,"open":266.7,"volume":23991000},{"timestamp":1636032600,"date":"2021-11-04","index":5735,"close":298.01,"high":313.65,"low":271.18,"open":272.29,"volume":115363100},{"timestamp":1636119000,"date":"2021-11-05","index":5736,"close":297.52,"high":314,"low":294.1,"open":301.87,"volume":85126000},{"timestamp":1636381800,"date":"2021-11-08","index":5737,"close":308.04,"high":311,"low":299.07,"open":301.49,"volume":50310100},{"timestamp":1636468200,"date":"2021-11-09","index":5738,"close":306.57,"high":323.1,"low":299.64,"open":322.82,"volume":64674600},{"timestamp":1636554600,"date":"2021-11-10","index":5739,"close":294.59,"high":308.5,"low":287.78,"open":293.56,"volume":63620600},{"timestamp":1636641000,"date":"2021-11-11","index":5740,"close":303.9,"high":305.9,"low":297.77,"open":304.68,"volume":33217200},{"timestamp":1636727400,"date":"2021-11-12","index":5741,"close":303.9,"high":306.8,"low":296.3,"open":300.1,"volume":41305400},{"timestamp":1636986600,"date":"2021-11-15","index":5742,"close":300.25,"high":306.44,"low":292.47,"open":305.52,"volume":38490900},{"timestamp":1637073000,"date":"2021-11-16","index":5743,"close":302.03,"high":303.9,"low":297.06,"open":297.59,"volume":26448400}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":5744,"close":292.61,"high":305.09,"low":288,"open":304.18,"volume":42850800},{"timestamp":1637245800,"date":"2021-11-18","index":5745,"close":316.75,"high":327.6,"low":313.21,"open":323.67,"volume":78171100},{"timestamp":1637332200,"date":"2021-11-19","index":5746,"close":329.85,"high":330.88,"low":319.05,"open":322.43,"volume":53386700},{"timestamp":1637591400,"date":"2021-11-22","index":5747,"close":319.56,"high":346.47,"low":319,"open":335.17,"volume":75433500},{"timestamp":1637677800,"date":"2021-11-23","index":5748,"close":317.46,"high":323.6,"low":308.8,"open":315.35,"volume":53216300},{"timestamp":1637764200,"date":"2021-11-24","index":5749,"close":326.74,"high":328.55,"low":309.28,"open":314.61,"volume":43516200},{"timestamp":1637937000,"date":"2021-11-26","index":5750,"close":315.03,"high":327.1,"low":313.5,"open":326,"volume":28306900},{"timestamp":1638196200,"date":"2021-11-29","index":5751,"close":333.76,"high":334.12,"low":320.36,"open":323.66,"volume":45496400},{"timestamp":1638282600,"date":"2021-11-30","index":5752,"close":326.76,"high":333.53,"low":318.64,"open":331.69,"volume":62206600},{"timestamp":1638369000,"date":"2021-12-01","index":5753,"close":314.35,"high":332.89,"low":313.8,"open":332.19,"volume":48436800},{"timestamp":1638455400,"date":"2021-12-02","index":5754,"close":321.26,"high":324.78,"low":310.25,"open":312.14,"volume":47289000}]},{"date":"2021-08-18","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":5669,"close":198.15,"high":202.22,"low":192.2,"open":197.4,"volume":30181100},{"timestamp":1628083800,"date":"2021-08-04","index":5670,"close":202.74,"high":203.18,"low":198.28,"open":199.9,"volume":23130900},{"timestamp":1628170200,"date":"2021-08-05","index":5671,"close":206.37,"high":207.33,"low":203.42,"open":205,"volume":21143500},{"timestamp":1628256600,"date":"2021-08-06","index":5672,"close":203.66,"high":205.7,"low":202.1,"open":205.24,"volume":17849700},{"timestamp":1628515800,"date":"2021-08-09","index":5673,"close":202.95,"high":205.08,"low":201.43,"open":204.46,"volume":14644300},{"timestamp":1628602200,"date":"2021-08-10","index":5674,"close":199.36,"high":204.3,"low":198.35,"open":203.22,"volume":17923800},{"timestamp":1628688600,"date":"2021-08-11","index":5675,"close":196.99,"high":200.49,"low":194.3,"open":200.43,"volume":18592500},{"timestamp":1628775000,"date":"2021-08-12","index":5676,"close":199.05,"high":200.29,"low":196.2,"open":198.7,"volume":15165200},{"timestamp":1628861400,"date":"2021-08-13","index":5677,"close":201.88,"high":202.14,"low":198.51,"open":199.05,"volume":18306300},{"timestamp":1629120600,"date":"2021-08-16","index":5678,"close":199.5,"high":202.87,"low":194.53,"open":201.35,"volume":21087600},{"timestamp":1629207000,"date":"2021-08-17","index":5679,"close":194.58,"high":197.7,"low":192.67,"open":196.85,"volume":20458500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":5680,"close":190.4,"high":196.34,"low":190,"open":195,"volume":28591300},{"timestamp":1629379800,"date":"2021-08-19","index":5681,"close":197.98,"high":204.95,"low":187.62,"open":194.94,"volume":76655500},{"timestamp":1629466200,"date":"2021-08-20","index":5682,"close":208.16,"high":208.65,"low":199.33,"open":199.91,"volume":67574100},{"timestamp":1629725400,"date":"2021-08-23","index":5683,"close":219.58,"high":219.97,"low":209.5,"open":209.71,"volume":57580700},{"timestamp":1629811800,"date":"2021-08-24","index":5684,"close":217.93,"high":219.59,"low":215.35,"open":217.53,"volume":29729900},{"timestamp":1629898200,"date":"2021-08-25","index":5685,"close":222.13,"high":224.7,"low":217.22,"open":217.37,"volume":34770100},{"timestamp":1629984600,"date":"2021-08-26","index":5686,"close":220.68,"high":223.4,"low":217.9,"open":222,"volume":23794000},{"timestamp":1630071000,"date":"2021-08-27","index":5687,"close":226.36,"high":227.22,"low":221.67,"open":221.84,"volume":30472200},{"timestamp":1630330200,"date":"2021-08-30","index":5688,"close":226.88,"high":230.43,"low":225.51,"open":228.3,"volume":26258000},{"timestamp":1630416600,"date":"2021-08-31","index":5689,"close":223.85,"high":226.95,"low":221.2,"open":226.95,"volume":25985000},{"timestamp":1630503000,"date":"2021-09-01","index":5690,"close":224.41,"high":226.97,"low":223.57,"open":224.85,"volume":20176700}]},{"date":"2021-05-26","estimated":0.82,"reported":0.92,"pre":[{"timestamp":1620739800,"date":"2021-05-11","index":5611,"close":143.06,"high":143.55,"low":137.5,"open":138.25,"volume":28558400},{"timestamp":1620826200,"date":"2021-05-12","index":5612,"close":137.59,"high":142.6,"low":137.09,"open":140.1,"volume":30340800},{"timestamp":1620912600,"date":"2021-05-13","index":5613,"close":136.65,"high":140.81,"low":134.59,"open":140.34,"volume":28540400},{"timestamp":1620999000,"date":"2021-05-14","index":5614,"close":142.43,"high":143.28,"low":137.49,"open":138.9,"volume":25861600},{"timestamp":1621258200,"date":"2021-05-17","index":5615,"close":141.65,"high":141.69,"low":138.54,"open":141.57,"volume":21698000},{"timestamp":1621344600,"date":"2021-05-18","index":5616,"close":140.16,"high":144.04,"low":140.04,"open":142.67,"volume":18625600},{"timestamp":1621431000,"date":"2021-05-19","index":5617,"close":140.66,"high":140.79,"low":135.43,"open":135.66,"volume":34400000},{"timestamp":1621517400,"date":"2021-05-20","index":5618,"close":146.13,"high":146.84,"low":142.71,"open":143.02,"volume":32159200},{"timestamp":1621603800,"date":"2021-05-21","index":5619,"close":149.92,"high":152.22,"low":148.7,"open":151.64,"volume":67299200},{"timestamp":1621863000,"date":"2021-05-24","index":5620,"close":156.12,"high":157.45,"low":151.76,"open":152.13,"volume":55481600},{"timestamp":1621949400,"date":"2021-05-25","index":5621,"close":156.48,"high":158.18,"low":154.82,"open":157.66,"volume":43540800}],"post":[{"timestamp":1622035800,"date":"2021-05-26","index":5622,"close":157,"high":157.94,"low":155.86,"open":157.34,"volume":37044000},{"timestamp":1622122200,"date":"2021-05-27","index":5623,"close":154.88,"high":157.5,"low":154.6,"open":157,"volume":58147600},{"timestamp":1622208600,"date":"2021-05-28","index":5624,"close":162.45,"high":162.77,"low":155.01,"open":155.01,"volume":64453600},{"timestamp":1622554200,"date":"2021-06-01","index":5625,"close":162.65,"high":163.88,"low":159.03,"open":162.7,"volume":47280400},{"timestamp":1622640600,"date":"2021-06-02","index":5626,"close":167.78,"high":169.19,"low":162.35,"open":162.52,"volume":59416800},{"timestamp":1622727000,"date":"2021-06-03","index":5627,"close":169.7,"high":172.59,"low":165.83,"open":167.01,"volume":58000800},{"timestamp":1622813400,"date":"2021-06-04","index":5628,"close":175.78,"high":176.61,"low":170.96,"open":171.13,"volume":61712000},{"timestamp":1623072600,"date":"2021-06-07","index":5629,"close":176.19,"high":178.13,"low":171.93,"open":175.71,"volume":57575600},{"timestamp":1623159000,"date":"2021-06-08","index":5630,"close":174.57,"high":176.21,"low":172.51,"open":175.27,"volume":32384800},{"timestamp":1623245400,"date":"2021-06-09","index":5631,"close":173.58,"high":175.75,"low":172.56,"open":175.16,"volume":38165600},{"timestamp":1623331800,"date":"2021-06-10","index":5632,"close":174.25,"high":174.92,"low":171.76,"open":173.5,"volume":28777200}]},{"date":"2021-02-24","estimated":0.7,"reported":0.78,"pre":[{"timestamp":1612794600,"date":"2021-02-08","index":5547,"close":144.39,"high":144.74,"low":137.27,"open":137.27,"volume":43462400},{"timestamp":1612881000,"date":"2021-02-09","index":5548,"close":142.63,"high":145.83,"low":142.23,"open":143.41,"volume":28756000},{"timestamp":1612967400,"date":"2021-02-10","index":5549,"close":147.64,"high":149.05,"low":143.41,"open":144.63,"volume":48535200},{"timestamp":1613053800,"date":"2021-02-11","index":5550,"close":152.51,"high":152.72,"low":149.25,"open":149.8,"volume":45082800},{"timestamp":1613140200,"date":"2021-02-12","index":5551,"close":149.61,"high":152.91,"low":147.75,"open":150.5,"volume":37475600},{"timestamp":1613485800,"date":"2021-02-16","index":5552,"close":153.3,"high":153.73,"low":149.5,"open":150.64,"volume":32196000},{"timestamp":1613572200,"date":"2021-02-17","index":5553,"close":149.06,"high":152.24,"low":147.8,"open":151.71,"volume":27475600},{"timestamp":1613658600,"date":"2021-02-18","index":5554,"close":148.29,"high":148.73,"low":145.75,"open":147.29,"volume":23386800},{"timestamp":1613745000,"date":"2021-02-19","index":5555,"close":149.26,"high":151.77,"low":148.47,"open":150.24,"volume":27172400},{"timestamp":1614004200,"date":"2021-02-22","index":5556,"close":143.56,"high":151.33,"low":143.25,"open":147.75,"volume":32588400},{"timestamp":1614090600,"date":"2021-02-23","index":5557,"close":141.42,"high":142.39,"low":133.9,"open":140.75,"volume":39178000}],"post":[{"timestamp":1614177000,"date":"2021-02-24","index":5558,"close":144.99,"high":145.07,"low":137.56,"open":141.23,"volume":44832000},{"timestamp":1614263400,"date":"2021-02-25","index":5559,"close":133.07,"high":143.75,"low":132.16,"open":140.46,"volume":82443600},{"timestamp":1614349800,"date":"2021-02-26","index":5560,"close":137.15,"high":138.54,"low":133.61,"open":137.52,"volume":50093200},{"timestamp":1614609000,"date":"2021-03-01","index":5561,"close":138.42,"high":139.25,"low":135.53,"open":138.75,"volume":35318400},{"timestamp":1614695400,"date":"2021-03-02","index":5562,"close":134.06,"high":139.21,"low":133.96,"open":139,"volume":26411600},{"timestamp":1614781800,"date":"2021-03-03","index":5563,"close":128.05,"high":134.51,"low":127.99,"open":134.26,"volume":37759200},{"timestamp":1614868200,"date":"2021-03-04","index":5564,"close":123.7,"high":129.75,"low":120.84,"open":128.01,"volume":57334400},{"timestamp":1614954600,"date":"2021-03-05","index":5565,"close":124.61,"high":125.5,"low":116.79,"open":125.5,"volume":54284000},{"timestamp":1615213800,"date":"2021-03-08","index":5566,"close":115.93,"high":124.71,"low":115.67,"open":124.5,"volume":54311200},{"timestamp":1615300200,"date":"2021-03-09","index":5567,"close":125.2,"high":126.17,"low":120.59,"open":121.3,"volume":52182400},{"timestamp":1615386600,"date":"2021-03-10","index":5568,"close":124.68,"high":129.8,"low":124.57,"open":128.4,"volume":38437600}]},{"date":"2020-11-18","estimated":0.64,"reported":0.73,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":5482,"close":130.2,"high":131.05,"low":126.03,"open":127.08,"volume":27290000},{"timestamp":1604500200,"date":"2020-11-04","index":5483,"close":137.94,"high":138.27,"low":133.37,"open":133.89,"volume":41022800},{"timestamp":1604586600,"date":"2020-11-05","index":5484,"close":141.6,"high":143.39,"low":139.91,"open":141.63,"volume":31902800},{"timestamp":1604673000,"date":"2020-11-06","index":5485,"close":145.62,"high":145.89,"low":138.95,"open":141.1,"volume":38334800},{"timestamp":1604932200,"date":"2020-11-09","index":5486,"close":136.31,"high":146.91,"low":136.11,"open":145.52,"volume":58297600},{"timestamp":1605018600,"date":"2020-11-10","index":5487,"close":127.7,"high":136.07,"low":126.28,"open":136.07,"volume":64406800},{"timestamp":1605105000,"date":"2020-11-11","index":5488,"close":134.18,"high":134.35,"low":129.48,"open":130.54,"volume":40474400},{"timestamp":1605191400,"date":"2020-11-12","index":5489,"close":134.57,"high":137.66,"low":133.16,"open":134.79,"volume":36581200},{"timestamp":1605277800,"date":"2020-11-13","index":5490,"close":132.97,"high":136.69,"low":130.59,"open":136.27,"volume":34631200},{"timestamp":1605537000,"date":"2020-11-16","index":5491,"close":135.15,"high":136.49,"low":131.56,"open":131.73,"volume":41377600},{"timestamp":1605623400,"date":"2020-11-17","index":5492,"close":134.22,"high":135.96,"low":133.04,"open":135.52,"volume":31202800}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":5493,"close":134.29,"high":136.06,"low":131.85,"open":134.65,"volume":51092400},{"timestamp":1605796200,"date":"2020-11-19","index":5494,"close":134.4,"high":134.88,"low":131,"open":132.13,"volume":56593600},{"timestamp":1605882600,"date":"2020-11-20","index":5495,"close":130.88,"high":134.95,"low":130.65,"open":134.54,"volume":34108800},{"timestamp":1606141800,"date":"2020-11-23","index":5496,"close":131.4,"high":133.82,"low":130.15,"open":131.71,"volume":36135600},{"timestamp":1606228200,"date":"2020-11-24","index":5497,"close":129.58,"high":131.62,"low":128.85,"open":131.43,"volume":34650000},{"timestamp":1606314600,"date":"2020-11-25","index":5498,"close":132.35,"high":132.7,"low":130.2,"open":130.32,"volume":25991600},{"timestamp":1606487400,"date":"2020-11-27","index":5499,"close":132.61,"high":134.07,"low":131.71,"open":133.75,"volume":16727600},{"timestamp":1606746600,"date":"2020-11-30","index":5500,"close":134.01,"high":134.13,"low":129.72,"open":132.65,"volume":28695200},{"timestamp":1606833000,"date":"2020-12-01","index":5501,"close":133.9,"high":135.29,"low":132.28,"open":134.92,"volume":29694800},{"timestamp":1606919400,"date":"2020-12-02","index":5502,"close":135.45,"high":136.74,"low":132.34,"open":133.51,"volume":28336000},{"timestamp":1607005800,"date":"2020-12-03","index":5503,"close":133.96,"high":136.6,"low":133.29,"open":135.88,"volume":19952000}]},{"date":"2020-08-19","estimated":0.49,"reported":0.55,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":5418,"close":112.28,"high":112.28,"low":109.06,"open":110.5,"volume":31033600},{"timestamp":1596634200,"date":"2020-08-05","index":5419,"close":112.87,"high":113.72,"low":111.66,"open":112.44,"volume":24992400},{"timestamp":1596720600,"date":"2020-08-06","index":5420,"close":113.36,"high":113.58,"low":111.79,"open":113.5,"volume":24431600},{"timestamp":1596807000,"date":"2020-08-07","index":5421,"close":112,"high":115.05,"low":110.38,"open":113.13,"volume":34251600},{"timestamp":1597066200,"date":"2020-08-10","index":5422,"close":111.65,"high":114.08,"low":108.57,"open":113.34,"volume":42779600},{"timestamp":1597152600,"date":"2020-08-11","index":5423,"close":108.5,"high":111.37,"low":107.96,"open":110.74,"volume":35451200},{"timestamp":1597239000,"date":"2020-08-12","index":5424,"close":114.4,"high":114.67,"low":109.58,"open":109.91,"volume":46441200},{"timestamp":1597325400,"date":"2020-08-13","index":5425,"close":114.43,"high":117.22,"low":113.56,"open":115.46,"volume":37446000},{"timestamp":1597411800,"date":"2020-08-14","index":5426,"close":115.64,"high":117.05,"low":114.4,"open":115.3,"volume":36643600},{"timestamp":1597671000,"date":"2020-08-17","index":5427,"close":123.37,"high":124.1,"low":118.17,"open":118.51,"volume":62130000},{"timestamp":1597757400,"date":"2020-08-18","index":5428,"close":122.61,"high":124.96,"low":120.86,"open":124.5,"volume":50344800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":5429,"close":121.39,"high":123.15,"low":120.98,"open":122.96,"volume":62262400},{"timestamp":1597930200,"date":"2020-08-20","index":5430,"close":121.41,"high":123.75,"low":118.79,"open":119.75,"volume":92138800},{"timestamp":1598016600,"date":"2020-08-21","index":5431,"close":126.83,"high":128.09,"low":121.95,"open":122.02,"volume":99986800},{"timestamp":1598275800,"date":"2020-08-24","index":5432,"close":127.2,"high":129.13,"low":125.07,"open":128.84,"volume":49056400},{"timestamp":1598362200,"date":"2020-08-25","index":5433,"close":127.5,"high":127.61,"low":125.74,"open":126.31,"volume":28907600},{"timestamp":1598448600,"date":"2020-08-26","index":5434,"close":127.73,"high":128.68,"low":126.78,"open":127.99,"volume":32124400},{"timestamp":1598535000,"date":"2020-08-27","index":5435,"close":126.28,"high":128.5,"low":125.67,"open":127.82,"volume":31760400},{"timestamp":1598621400,"date":"2020-08-28","index":5436,"close":131.48,"high":131.48,"low":126.43,"open":126.75,"volume":53716000},{"timestamp":1598880600,"date":"2020-08-31","index":5437,"close":133.74,"high":135.75,"low":130.38,"open":131.83,"volume":50084000},{"timestamp":1598967000,"date":"2020-09-01","index":5438,"close":138.21,"high":139.94,"low":134.37,"open":134.8,"volume":51131600},{"timestamp":1599053400,"date":"2020-09-02","index":5439,"close":143.46,"high":147.27,"low":139,"open":147.04,"volume":87401200}]},{"date":"2020-05-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":5356,"close":74.45,"high":75.5,"low":73.85,"open":74.23,"volume":32346400},{"timestamp":1588858200,"date":"2020-05-07","index":5357,"close":76.22,"high":76.85,"low":75.33,"open":75.85,"volume":37373200},{"timestamp":1588944600,"date":"2020-05-08","index":5358,"close":78.13,"high":78.19,"low":76.6,"open":76.94,"volume":33921600},{"timestamp":1589203800,"date":"2020-05-11","index":5359,"close":80.65,"high":81.13,"low":77.79,"open":78.07,"volume":46906000},{"timestamp":1589290200,"date":"2020-05-12","index":5360,"close":78.03,"high":81.72,"low":77.93,"open":81.24,"volume":49306000},{"timestamp":1589376600,"date":"2020-05-13","index":5361,"close":77.8,"high":80.79,"low":75.95,"open":79.18,"volume":62585200},{"timestamp":1589463000,"date":"2020-05-14","index":5362,"close":80.31,"high":80.36,"low":76.88,"open":78.42,"volume":60231200},{"timestamp":1589549400,"date":"2020-05-15","index":5363,"close":84.91,"high":85,"low":78.74,"open":78.9,"volume":98766000},{"timestamp":1589808600,"date":"2020-05-18","index":5364,"close":87.5,"high":89.17,"low":86.81,"open":87.61,"volume":77446000},{"timestamp":1589895000,"date":"2020-05-19","index":5365,"close":88.06,"high":90.88,"low":87.63,"open":87.9,"volume":71732000},{"timestamp":1589981400,"date":"2020-05-20","index":5366,"close":89.7,"high":90.43,"low":88.89,"open":89.91,"volume":58753600}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":5367,"close":87.75,"high":90.53,"low":87.38,"open":90.51,"volume":76106800},{"timestamp":1590154200,"date":"2020-05-22","index":5368,"close":90.26,"high":90.93,"low":87.13,"open":88.25,"volume":103876400},{"timestamp":1590499800,"date":"2020-05-26","index":5369,"close":87.18,"high":91.82,"low":86.72,"open":91.57,"volume":77078000},{"timestamp":1590586200,"date":"2020-05-27","index":5370,"close":85.25,"high":86.33,"low":79.97,"open":86.25,"volume":117589200},{"timestamp":1590672600,"date":"2020-05-28","index":5371,"close":84.87,"high":87.61,"low":83.79,"open":84.12,"volume":73489600},{"timestamp":1590759000,"date":"2020-05-29","index":5372,"close":88.75,"high":88.75,"low":84.85,"open":85.54,"volume":74525600},{"timestamp":1591018200,"date":"2020-06-01","index":5373,"close":88.06,"high":88.41,"low":86.89,"open":88.33,"volume":38987600},{"timestamp":1591104600,"date":"2020-06-02","index":5374,"close":88.25,"high":88.37,"low":86.58,"open":87.96,"volume":39132000},{"timestamp":1591191000,"date":"2020-06-03","index":5375,"close":87.69,"high":88.66,"low":87,"open":88.22,"volume":36544000},{"timestamp":1591277400,"date":"2020-06-04","index":5376,"close":87.67,"high":89.43,"low":86.78,"open":87.28,"volume":42428000},{"timestamp":1591363800,"date":"2020-06-05","index":5377,"close":89.2,"high":89.97,"low":87.08,"open":87.94,"volume":48174800}]},{"date":"2020-02-13","estimated":0.42,"reported":0.47,"pre":[{"timestamp":1580308200,"date":"2020-01-29","index":5288,"close":61.38,"high":62.21,"low":60.99,"open":61.85,"volume":25884800},{"timestamp":1580394600,"date":"2020-01-30","index":5289,"close":61.45,"high":61.59,"low":59.85,"open":60.4,"volume":29050400},{"timestamp":1580481000,"date":"2020-01-31","index":5290,"close":59.11,"high":61.11,"low":58.69,"open":60.99,"volume":37042000},{"timestamp":1580740200,"date":"2020-02-03","index":5291,"close":60.08,"high":60.28,"low":58.86,"open":58.92,"volume":25556400},{"timestamp":1580826600,"date":"2020-02-04","index":5292,"close":61.78,"high":61.97,"low":61.01,"open":61.51,"volume":27154400},{"timestamp":1580913000,"date":"2020-02-05","index":5293,"close":62.69,"high":63.1,"low":61.85,"open":63,"volume":20822000},{"timestamp":1580999400,"date":"2020-02-06","index":5294,"close":63.56,"high":63.56,"low":62.22,"open":63.03,"volume":21828400},{"timestamp":1581085800,"date":"2020-02-07","index":5295,"close":62.9,"high":63.38,"low":62.64,"open":63.16,"volume":18975200},{"timestamp":1581345000,"date":"2020-02-10","index":5296,"close":65.74,"high":65.75,"low":63.08,"open":63.13,"volume":52960800},{"timestamp":1581431400,"date":"2020-02-11","index":5297,"close":66.97,"high":68.13,"low":66.21,"open":66.83,"volume":63855600},{"timestamp":1581517800,"date":"2020-02-12","index":5298,"close":68.14,"high":68.2,"low":67.11,"open":67.5,"volume":37464400}],"post":[{"timestamp":1581604200,"date":"2020-02-13","index":5299,"close":67.69,"high":68.37,"low":67.28,"open":67.55,"volume":52801600},{"timestamp":1581690600,"date":"2020-02-14","index":5300,"close":72.45,"high":73.74,"low":71.5,"open":71.82,"volume":104192400},{"timestamp":1582036200,"date":"2020-02-18","index":5301,"close":74.14,"high":74.33,"low":71.21,"open":71.41,"volume":62016400},{"timestamp":1582122600,"date":"2020-02-19","index":5302,"close":78.68,"high":78.85,"low":75.37,"open":75.37,"volume":69433200},{"timestamp":1582209000,"date":"2020-02-20","index":5303,"close":77.18,"high":79.08,"low":74.09,"open":78.19,"volume":81005200},{"timestamp":1582295400,"date":"2020-02-21","index":5304,"close":73.52,"high":76.3,"low":72.67,"open":76.05,"volume":76818000},{"timestamp":1582554600,"date":"2020-02-24","index":5305,"close":68.32,"high":70.47,"low":67,"open":67.55,"volume":85691600},{"timestamp":1582641000,"date":"2020-02-25","index":5306,"close":65.51,"high":69.7,"low":64.49,"open":69.07,"volume":105549600},{"timestamp":1582727400,"date":"2020-02-26","index":5307,"close":66.91,"high":68.86,"low":65.5,"open":65.51,"volume":74773200},{"timestamp":1582813800,"date":"2020-02-27","index":5308,"close":63.15,"high":66.75,"low":62.22,"open":63.72,"volume":90641600},{"timestamp":1582900200,"date":"2020-02-28","index":5309,"close":67.52,"high":68.11,"low":60.45,"open":60.62,"volume":113325200}]},{"date":"2019-11-14","estimated":0.39,"reported":0.45,"pre":[{"timestamp":1572442200,"date":"2019-10-30","index":5227,"close":50.75,"high":51.06,"low":50.06,"open":51,"volume":20596000},{"timestamp":1572528600,"date":"2019-10-31","index":5228,"close":50.26,"high":50.75,"low":49.45,"open":50.54,"volume":20973200},{"timestamp":1572615000,"date":"2019-11-01","index":5229,"close":50.65,"high":50.97,"low":49.65,"open":49.9,"volume":28364000},{"timestamp":1572877800,"date":"2019-11-04","index":5230,"close":52.63,"high":52.75,"low":51.23,"open":51.46,"volume":37671600},{"timestamp":1572964200,"date":"2019-11-05","index":5231,"close":52.4,"high":52.88,"low":51.92,"open":52.62,"volume":30086800},{"timestamp":1573050600,"date":"2019-11-06","index":5232,"close":51.91,"high":52.42,"low":51.03,"open":52.16,"volume":26901200},{"timestamp":1573137000,"date":"2019-11-07","index":5233,"close":52.08,"high":52.92,"low":51.63,"open":52.78,"volume":28034000},{"timestamp":1573223400,"date":"2019-11-08","index":5234,"close":51.94,"high":52.26,"low":51.54,"open":51.92,"volume":18910000},{"timestamp":1573482600,"date":"2019-11-11","index":5235,"close":52.04,"high":52.28,"low":51.07,"open":51.94,"volume":24343600},{"timestamp":1573569000,"date":"2019-11-12","index":5236,"close":52.4,"high":52.97,"low":52.08,"open":52.43,"volume":28350400},{"timestamp":1573655400,"date":"2019-11-13","index":5237,"close":52.14,"high":52.37,"low":51.47,"open":52.09,"volume":30018800}],"post":[{"timestamp":1573741800,"date":"2019-11-14","index":5238,"close":52.45,"high":52.47,"low":51.63,"open":52.23,"volume":51808000},{"timestamp":1573828200,"date":"2019-11-15","index":5239,"close":51.05,"high":52.94,"low":50.16,"open":52.42,"volume":105362800},{"timestamp":1574087400,"date":"2019-11-18","index":5240,"close":53.07,"high":53.34,"low":50.94,"open":50.97,"volume":57458800},{"timestamp":1574173800,"date":"2019-11-19","index":5241,"close":52,"high":52.99,"low":51.41,"open":52.76,"volume":41456400},{"timestamp":1574260200,"date":"2019-11-20","index":5242,"close":52.79,"high":53.64,"low":51.64,"open":51.77,"volume":47258800},{"timestamp":1574346600,"date":"2019-11-21","index":5243,"close":52.54,"high":53.31,"low":52.33,"open":52.75,"volume":28838800},{"timestamp":1574433000,"date":"2019-11-22","index":5244,"close":52.72,"high":53.24,"low":52.49,"open":52.77,"volume":22410000},{"timestamp":1574692200,"date":"2019-11-25","index":5245,"close":55.3,"high":55.35,"low":53.88,"open":54.01,"volume":50647600},{"timestamp":1574778600,"date":"2019-11-26","index":5246,"close":54.25,"high":55.17,"low":54.19,"open":55.13,"volume":38524400},{"timestamp":1574865000,"date":"2019-11-27","index":5247,"close":54.56,"high":55.01,"low":54.29,"open":54.67,"volume":21578400},{"timestamp":1575037800,"date":"2019-11-29","index":5248,"close":54.19,"high":54.53,"low":53.94,"open":54.25,"volume":14155600}]},{"date":"2019-08-15","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1564579800,"date":"2019-07-31","index":5163,"close":42.18,"high":43.56,"low":41.76,"open":43.54,"volume":35941600},{"timestamp":1564666200,"date":"2019-08-01","index":5164,"close":41.23,"high":43.19,"low":40.71,"open":42.28,"volume":42121200},{"timestamp":1564752600,"date":"2019-08-02","index":5165,"close":40.3,"high":40.99,"low":39.82,"open":40.3,"volume":42834800},{"timestamp":1565011800,"date":"2019-08-05","index":5166,"close":37.7,"high":38.46,"low":37.22,"open":38.45,"volume":58915600},{"timestamp":1565098200,"date":"2019-08-06","index":5167,"close":38.09,"high":38.91,"low":37.61,"open":38.45,"volume":36127200},{"timestamp":1565184600,"date":"2019-08-07","index":5168,"close":38.47,"high":38.59,"low":37.3,"open":37.47,"volume":37256000},{"timestamp":1565271000,"date":"2019-08-08","index":5169,"close":39.56,"high":39.58,"low":38.47,"open":39.05,"volume":30930000},{"timestamp":1565357400,"date":"2019-08-09","index":5170,"close":38.54,"high":39.19,"low":38.04,"open":39.15,"volume":34181600},{"timestamp":1565616600,"date":"2019-08-12","index":5171,"close":37.86,"high":38.54,"low":37.64,"open":38.02,"volume":27920000},{"timestamp":1565703000,"date":"2019-08-13","index":5172,"close":39.01,"high":39.47,"low":37.46,"open":37.85,"volume":35195600},{"timestamp":1565789400,"date":"2019-08-14","index":5173,"close":37.52,"high":38.24,"low":37.08,"open":38.13,"volume":41988000}],"post":[{"timestamp":1565875800,"date":"2019-08-15","index":5174,"close":37.19,"high":37.91,"low":36.85,"open":37.71,"volume":47720000},{"timestamp":1565962200,"date":"2019-08-16","index":5175,"close":39.89,"high":40.38,"low":39.22,"open":39.84,"volume":100796000},{"timestamp":1566221400,"date":"2019-08-19","index":5176,"close":42.69,"high":42.85,"low":40.87,"open":41.03,"volume":81511200},{"timestamp":1566307800,"date":"2019-08-20","index":5177,"close":41.97,"high":42.65,"low":41.76,"open":42.64,"volume":46318800},{"timestamp":1566394200,"date":"2019-08-21","index":5178,"close":42.81,"high":43.36,"low":42.42,"open":42.63,"volume":42724400},{"timestamp":1566480600,"date":"2019-08-22","index":5179,"close":42.87,"high":43.33,"low":42.47,"open":42.9,"volume":30348800},{"timestamp":1566567000,"date":"2019-08-23","index":5180,"close":40.61,"high":42.65,"low":40.41,"open":42.1,"volume":56805600},{"timestamp":1566826200,"date":"2019-08-26","index":5181,"close":41.36,"high":41.65,"low":40.98,"open":41.4,"volume":31820800},{"timestamp":1566912600,"date":"2019-08-27","index":5182,"close":40.45,"high":41.78,"low":40.15,"open":41.75,"volume":29096800},{"timestamp":1566999000,"date":"2019-08-28","index":5183,"close":40.31,"high":40.83,"low":39.75,"open":40.15,"volume":25561200},{"timestamp":1567085400,"date":"2019-08-29","index":5184,"close":41.75,"high":42.08,"low":41.19,"open":41.22,"volume":35797600}]},{"date":"2019-05-16","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1556717400,"date":"2019-05-01","index":5100,"close":45.12,"high":46.2,"low":45.12,"open":45.78,"volume":35428000},{"timestamp":1556803800,"date":"2019-05-02","index":5101,"close":45.8,"high":46.22,"low":44.78,"open":45.22,"volume":39468400},{"timestamp":1556890200,"date":"2019-05-03","index":5102,"close":45.75,"high":45.98,"low":45.13,"open":45.88,"volume":33682400},{"timestamp":1557149400,"date":"2019-05-06","index":5103,"close":44.96,"high":45.08,"low":43.5,"open":43.88,"volume":42217600},{"timestamp":1557235800,"date":"2019-05-07","index":5104,"close":43.28,"high":44.47,"low":42.79,"open":44.47,"volume":55522000},{"timestamp":1557322200,"date":"2019-05-08","index":5105,"close":43.48,"high":44.29,"low":42.88,"open":43,"volume":41916800},{"timestamp":1557408600,"date":"2019-05-09","index":5106,"close":42.55,"high":42.88,"low":41.35,"open":42.78,"volume":66024800},{"timestamp":1557495000,"date":"2019-05-10","index":5107,"close":42.21,"high":42.9,"low":41,"open":42.24,"volume":56950000},{"timestamp":1557754200,"date":"2019-05-13","index":5108,"close":39.61,"high":41.11,"low":39.45,"open":40.88,"volume":65691200},{"timestamp":1557840600,"date":"2019-05-14","index":5109,"close":40.51,"high":40.87,"low":39.62,"open":40.01,"volume":52488000},{"timestamp":1557927000,"date":"2019-05-15","index":5110,"close":39.9,"high":40.26,"low":39.35,"open":39.95,"volume":50232000}],"post":[{"timestamp":1558013400,"date":"2019-05-16","index":5111,"close":40.05,"high":40.48,"low":39.41,"open":39.84,"volume":78108800},{"timestamp":1558099800,"date":"2019-05-17","index":5112,"close":39.13,"high":40.93,"low":38.74,"open":39.63,"volume":102206800},{"timestamp":1558359000,"date":"2019-05-20","index":5113,"close":37.94,"high":38.69,"low":37.69,"open":38.14,"volume":57206400},{"timestamp":1558445400,"date":"2019-05-21","index":5114,"close":38.76,"high":38.92,"low":38.16,"open":38.55,"volume":36184800},{"timestamp":1558531800,"date":"2019-05-22","index":5115,"close":38.05,"high":38.64,"low":37.94,"open":38.38,"volume":32586800},{"timestamp":1558618200,"date":"2019-05-23","index":5116,"close":36.83,"high":37.42,"low":36.23,"open":37.42,"volume":59184400},{"timestamp":1558704600,"date":"2019-05-24","index":5117,"close":36.29,"high":37.38,"low":36.22,"open":37.02,"volume":35758400},{"timestamp":1559050200,"date":"2019-05-28","index":5118,"close":35.83,"high":36.79,"low":35.81,"open":36.47,"volume":42835600},{"timestamp":1559136600,"date":"2019-05-29","index":5119,"close":35.08,"high":35.71,"low":34.74,"open":35.35,"volume":55980000},{"timestamp":1559223000,"date":"2019-05-30","index":5120,"close":34.78,"high":35.44,"low":34.39,"open":35.08,"volume":39430000},{"timestamp":1559309400,"date":"2019-05-31","index":5121,"close":33.87,"high":34.96,"low":33.85,"open":34.28,"volume":38972000}]},{"date":"2019-02-14","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1548858600,"date":"2019-01-30","index":5037,"close":34.35,"high":34.49,"low":32.87,"open":33.67,"volume":97422800},{"timestamp":1548945000,"date":"2019-01-31","index":5038,"close":35.94,"high":36.3,"low":34.1,"open":34.31,"volume":84285200},{"timestamp":1549031400,"date":"2019-02-01","index":5039,"close":36.18,"high":36.7,"low":35.65,"open":36.13,"volume":62504800},{"timestamp":1549290600,"date":"2019-02-04","index":5040,"close":37.29,"high":37.67,"low":36.12,"open":36.34,"volume":52859200},{"timestamp":1549377000,"date":"2019-02-05","index":5041,"close":37.49,"high":37.86,"low":37.08,"open":37.42,"volume":54242400},{"timestamp":1549463400,"date":"2019-02-06","index":5042,"close":38.25,"high":38.9,"low":37.77,"open":37.82,"volume":70246400},{"timestamp":1549549800,"date":"2019-02-07","index":5043,"close":36.85,"high":37.81,"low":36.42,"open":37.78,"volume":63712000},{"timestamp":1549636200,"date":"2019-02-08","index":5044,"close":37.04,"high":37.15,"low":36.03,"open":36.18,"volume":46160400},{"timestamp":1549895400,"date":"2019-02-11","index":5045,"close":36.61,"high":37.15,"low":36.13,"open":36.6,"volume":49518000},{"timestamp":1549981800,"date":"2019-02-12","index":5046,"close":37.79,"high":37.95,"low":36.85,"open":37,"volume":59106000},{"timestamp":1550068200,"date":"2019-02-13","index":5047,"close":38.22,"high":38.96,"low":37.95,"open":38.09,"volume":60537200}],"post":[{"timestamp":1550154600,"date":"2019-02-14","index":5048,"close":38.63,"high":38.92,"low":37.78,"open":38.21,"volume":82726400},{"timestamp":1550241000,"date":"2019-02-15","index":5049,"close":39.33,"high":40.97,"low":39.1,"open":40.74,"volume":151674800},{"timestamp":1550586600,"date":"2019-02-19","index":5050,"close":39.16,"high":39.97,"low":39.03,"open":39.23,"volume":55189200},{"timestamp":1550673000,"date":"2019-02-20","index":5051,"close":39.64,"high":40.31,"low":39.34,"open":39.46,"volume":54098800},{"timestamp":1550759400,"date":"2019-02-21","index":5052,"close":38.94,"high":40.01,"low":38.79,"open":39.76,"volume":44854800},{"timestamp":1550845800,"date":"2019-02-22","index":5053,"close":39.8,"high":39.99,"low":39.33,"open":39.47,"volume":40174000},{"timestamp":1551105000,"date":"2019-02-25","index":5054,"close":39.67,"high":41.32,"low":39.58,"open":40.64,"volume":65602000},{"timestamp":1551191400,"date":"2019-02-26","index":5055,"close":39.28,"high":40.19,"low":38.94,"open":39.63,"volume":48846400},{"timestamp":1551277800,"date":"2019-02-27","index":5056,"close":38.85,"high":39.4,"low":38.28,"open":39.13,"volume":50025600},{"timestamp":1551364200,"date":"2019-02-28","index":5057,"close":38.56,"high":38.97,"low":38.34,"open":38.75,"volume":32494400},{"timestamp":1551450600,"date":"2019-03-01","index":5058,"close":39.11,"high":39.54,"low":38.48,"open":39.07,"volume":35718800}]},{"date":"2018-11-15","estimated":0.47,"reported":0.46,"pre":[{"timestamp":1540992600,"date":"2018-10-31","index":4977,"close":52.71,"high":53.15,"low":51,"open":52.41,"volume":74577200},{"timestamp":1541079000,"date":"2018-11-01","index":4978,"close":54.53,"high":54.62,"low":51.8,"open":53.08,"volume":56652800},{"timestamp":1541165400,"date":"2018-11-02","index":4979,"close":53.73,"high":55.5,"low":52.55,"open":54.43,"volume":45296000},{"timestamp":1541428200,"date":"2018-11-05","index":4980,"close":52.94,"high":53.83,"low":51.32,"open":53.6,"volume":37933200},{"timestamp":1541514600,"date":"2018-11-06","index":4981,"close":52.76,"high":53.71,"low":52.39,"open":52.86,"volume":29901200},{"timestamp":1541601000,"date":"2018-11-07","index":4982,"close":53.45,"high":54.35,"low":52.79,"open":53.44,"volume":48381200},{"timestamp":1541687400,"date":"2018-11-08","index":4983,"close":51.5,"high":52.86,"low":50.96,"open":52.85,"volume":51135200},{"timestamp":1541773800,"date":"2018-11-09","index":4984,"close":51.42,"high":52.33,"low":50.26,"open":50.6,"volume":41324000},{"timestamp":1542033000,"date":"2018-11-12","index":4985,"close":47.38,"high":50.72,"low":47.17,"open":50.49,"volume":61711600},{"timestamp":1542119400,"date":"2018-11-13","index":4986,"close":49.83,"high":51.05,"low":48.31,"open":48.37,"volume":64471200},{"timestamp":1542205800,"date":"2018-11-14","index":4987,"close":49.3,"high":51.72,"low":48.21,"open":51.58,"volume":52658000}],"post":[{"timestamp":1542292200,"date":"2018-11-15","index":4988,"close":50.6,"high":51.33,"low":48.88,"open":49.24,"volume":84070800},{"timestamp":1542378600,"date":"2018-11-16","index":4989,"close":41.11,"high":42.67,"low":40.4,"open":40.83,"volume":196352000},{"timestamp":1542637800,"date":"2018-11-19","index":4990,"close":36.17,"high":40.46,"low":36.16,"open":40.45,"volume":169782000},{"timestamp":1542724200,"date":"2018-11-20","index":4991,"close":37.27,"high":38.56,"low":33.33,"open":33.51,"volume":169203200},{"timestamp":1542810600,"date":"2018-11-21","index":4992,"close":36.18,"high":38.83,"low":35.9,"open":38.65,"volume":102549600},{"timestamp":1542983400,"date":"2018-11-23","index":4993,"close":36.25,"high":37.4,"low":35.7,"open":35.83,"volume":41196800},{"timestamp":1543242600,"date":"2018-11-26","index":4994,"close":38.26,"high":38.37,"low":36.64,"open":37.47,"volume":81483200},{"timestamp":1543329000,"date":"2018-11-27","index":4995,"close":38.43,"high":39.25,"low":37.64,"open":38,"volume":73806000},{"timestamp":1543415400,"date":"2018-11-28","index":4996,"close":40.02,"high":40.07,"low":38.28,"open":39.62,"volume":80452400},{"timestamp":1543501800,"date":"2018-11-29","index":4997,"close":39.34,"high":40.38,"low":39.03,"open":40,"volume":54917200},{"timestamp":1543588200,"date":"2018-11-30","index":4998,"close":40.86,"high":40.97,"low":38.93,"open":39.44,"volume":72956400}]}] diff --git a/data/PFE_full.json b/data/PFE_full.json index a2b292b5f..08d91e449 100644 --- a/data/PFE_full.json +++ b/data/PFE_full.json @@ -1 +1 @@ -[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]},{"date":"2018-07-31","estimated":0.74,"reported":0.81,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11315,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11316,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11317,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11318,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11319,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11320,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11321,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11322,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11323,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11324,"close":38.62,"high":38.94,"low":38.46,"open":38.75,"volume":17336824}]},{"date":"2018-05-01","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":11252,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":11253,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":11254,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":11255,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":11256,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":11257,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":11258,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":11259,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":11260,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":11261,"close":33.86,"high":33.95,"low":33.66,"open":33.69,"volume":19345643}]},{"date":"2018-01-30","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":11191,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":11192,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":11193,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":11194,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":11195,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":11196,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":11197,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":11198,"close":33.15,"high":33.24,"low":32.65,"open":32.8,"volume":21559570}]},{"date":"2017-10-31","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":11128,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":11129,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":11130,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":11131,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":11132,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":11133,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":11134,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":11135,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":11136,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":11137,"close":33.57,"high":33.87,"low":33.42,"open":33.44,"volume":17278538}]},{"date":"2017-08-01","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":11064,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":11065,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":11066,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":11067,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":11068,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":11069,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":11070,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":11071,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":11072,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":11073,"close":31.67,"high":31.81,"low":31.56,"open":31.63,"volume":18048801}]},{"date":"2017-05-02","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":11001,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":11002,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":11003,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":11004,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":11005,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":11006,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":11007,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":11008,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":11009,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":11010,"close":30.93,"high":31.12,"low":30.73,"open":30.89,"volume":42437834}]},{"date":"2017-01-31","estimated":0.5,"reported":0.47,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10940,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10941,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10942,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10943,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10944,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10945,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10946,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10947,"close":31.07,"high":31.09,"low":30.69,"open":30.86,"volume":24205532}]},{"date":"2016-11-01","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10876,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10877,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10878,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10879,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10880,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10881,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10882,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10883,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10884,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10885,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10886,"close":30.58,"high":31.08,"low":30.25,"open":31.08,"volume":31213472}]},{"date":"2016-08-02","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10812,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10813,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10814,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10815,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10816,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10817,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10818,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10819,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10820,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10821,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10822,"close":33.01,"high":33.28,"low":32.99,"open":33.15,"volume":15944174}]},{"date":"2016-05-03","estimated":0.55,"reported":0.67,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10749,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10750,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10751,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10752,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10753,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10754,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10755,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10756,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10757,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10758,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10759,"close":31.34,"high":31.63,"low":31.23,"open":31.57,"volume":33175177}]},{"date":"2016-02-02","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10687,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10688,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10689,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10690,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10691,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10692,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10693,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10694,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10695,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10696,"close":28.11,"high":28.53,"low":28.07,"open":28.46,"volume":41224259}]},{"date":"2015-10-27","estimated":0.51,"reported":0.6,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10622,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10623,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10624,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10625,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10626,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10627,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10628,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10629,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10630,"close":32.06,"high":32.23,"low":31.89,"open":32.1,"volume":22100483}]},{"date":"2015-07-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10558,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10559,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10560,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10561,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10562,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10563,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10564,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10565,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10566,"close":33.32,"high":33.43,"low":33.15,"open":33.41,"volume":20273479}]},{"date":"2015-04-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10495,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10496,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10497,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10498,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10499,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10500,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10501,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10502,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10503,"close":32.05,"high":32.22,"low":31.99,"open":32.08,"volume":18855955}]},{"date":"2015-01-27","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10436,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10437,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10438,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10439,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10440,"close":32.4,"high":32.47,"low":31.7,"open":31.76,"volume":62633318}]},{"date":"2014-10-28","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10371,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10372,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10373,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10374,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10375,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10376,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10377,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10378,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10379,"close":28.77,"high":28.84,"low":28.56,"open":28.63,"volume":16579209}]},{"date":"2014-07-29","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10307,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10308,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10309,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10310,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10311,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10312,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10313,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10314,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10315,"close":26.64,"high":26.91,"low":26.59,"open":26.81,"volume":21536277}]},{"date":"2014-05-05","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":10245,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":10246,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":10247,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":10248,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":10249,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":10250,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":10251,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":10252,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":10253,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":10254,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":10255,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":10256,"close":27.78,"high":28.19,"low":27.75,"open":28.06,"volume":43203882}]},{"date":"2014-01-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":10185,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":10186,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":10187,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":10188,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":10189,"close":30.25,"high":30.34,"low":29.82,"open":30.16,"volume":26076382}]},{"date":"2013-10-29","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":10120,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":10121,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":10122,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":10123,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":10124,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":10125,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":10126,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":10127,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":10128,"close":29.77,"high":29.98,"low":29.53,"open":29.58,"volume":26570286}]},{"date":"2013-07-30","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":10056,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":10057,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":10058,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":10059,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":10060,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":10061,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":10062,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":10063,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":10064,"close":27.77,"high":27.9,"low":27.61,"open":27.75,"volume":21110039}]},{"date":"2013-04-30","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9993,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9994,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9995,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9996,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9997,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9998,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9999,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":10000,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":10001,"close":27.89,"high":27.99,"low":27.78,"open":27.88,"volume":34493309}]},{"date":"2013-01-29","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9934,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9935,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9936,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9937,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9938,"close":25.61,"high":25.79,"low":25.61,"open":25.75,"volume":22303062}]},{"date":"2012-11-01","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9870,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9871,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9872,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9873,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9874,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9875,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9876,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9877,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9878,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9879,"close":22.45,"high":22.69,"low":22.34,"open":22.5,"volume":28889191}]},{"date":"2012-07-31","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9807,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9808,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9809,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9810,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9811,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9812,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9813,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9814,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9815,"close":22.75,"high":22.85,"low":22.61,"open":22.63,"volume":25019009}]},{"date":"2012-05-01","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9743,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9744,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9745,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9746,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9747,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9748,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9749,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9750,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9751,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9752,"close":21.16,"high":21.44,"low":21.11,"open":21.4,"volume":39914453}]},{"date":"2012-01-31","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9682,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9683,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9684,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9685,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9686,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9687,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9688,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9689,"close":20.24,"high":20.32,"low":20.09,"open":20.21,"volume":26627097}]},{"date":"2011-11-01","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9619,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9620,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9621,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9622,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9623,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9624,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9625,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9626,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9627,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9628,"close":18.85,"high":18.98,"low":18.71,"open":18.77,"volume":33528583}]},{"date":"2011-08-02","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9555,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9556,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9557,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9558,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9559,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9560,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9561,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9562,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9563,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9564,"close":17.37,"high":17.5,"low":17.14,"open":17.31,"volume":45084955}]},{"date":"2011-05-03","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9493,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9494,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9495,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9496,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9497,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9498,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9499,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9500,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9501,"close":20.06,"high":20.12,"low":19.91,"open":20,"volume":61324355}]},{"date":"2011-02-01","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9432,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9433,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9434,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9435,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9436,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9437,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9438,"close":18.07,"high":18.07,"low":17.85,"open":17.99,"volume":39293015}]},{"date":"2010-11-02","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9367,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9368,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9369,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9370,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9371,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9372,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9373,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9374,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9375,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9376,"close":15.75,"high":15.89,"low":15.66,"open":15.77,"volume":45513301}]},{"date":"2010-08-03","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9303,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9304,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9305,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9306,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9307,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9308,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9309,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9310,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9311,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9312,"close":15.44,"high":15.56,"low":15.3,"open":15.4,"volume":53190953}]},{"date":"2010-05-04","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":9240,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":9241,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":9242,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":9243,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":9244,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":9245,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":9246,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":9247,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":9248,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":9249,"close":15,"high":15.42,"low":14.97,"open":15.31,"volume":77422519}]},{"date":"2010-02-03","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":9178,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":9179,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":9180,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":9181,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":9182,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":9183,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":9184,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":9185,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":9186,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":9187,"close":16.82,"high":16.84,"low":16.65,"open":16.77,"volume":60202899}]},{"date":"2009-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":9114,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":9115,"close":16.02,"high":16.08,"low":15.86,"open":16.03,"volume":55568461}]},{"date":"2009-07-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":9050,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":9051,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":9052,"close":15.06,"high":15.18,"low":14.85,"open":15.16,"volume":61881605}]},{"date":"2009-04-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8988,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8989,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8990,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8991,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8992,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8993,"close":14.17,"high":14.43,"low":13.47,"open":13.51,"volume":122986833}]},{"date":"2009-01-26","estimated":0.59,"reported":0.65,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8926,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8927,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8928,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8929,"close":13.96,"high":14.35,"low":13.86,"open":14.35,"volume":50392478}]},{"date":"2008-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8861,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8862,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8863,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8864,"close":17.47,"high":17.5,"low":17,"open":17.19,"volume":49311495}]},{"date":"2008-07-23","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8798,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8799,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8800,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8801,"close":18.43,"high":18.54,"low":18.23,"open":18.43,"volume":44007135}]},{"date":"2008-04-17","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8734,"close":19.39,"high":19.4,"low":19.07,"open":19.14,"volume":51097288}]},{"date":"2008-01-23","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8675,"close":21.43,"high":21.85,"low":21.42,"open":21.73,"volume":44629417}]},{"date":"2007-10-18","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8609,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8610,"close":22.72,"high":23.34,"low":22.69,"open":23.32,"volume":46660685}]},{"date":"2007-07-18","estimated":0.5,"reported":0.42,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":22.42,"high":22.5,"low":22.17,"open":22.31,"volume":60460180}]},{"date":"2007-04-20","estimated":0.57,"reported":0.68,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8482,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8483,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8484,"close":25.69,"high":25.84,"low":25.44,"open":25.44,"volume":44038017}]},{"date":"2007-01-22","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8401,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":25.5,"high":25.62,"low":25.29,"open":25.36,"volume":40536102}]},{"date":"2006-10-19","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8359,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8360,"close":25.32,"high":25.33,"low":25.08,"open":25.15,"volume":30423605}]},{"date":"2006-07-20","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8295,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8296,"close":24.2,"high":24.39,"low":24.12,"open":24.27,"volume":29934443}]},{"date":"2006-04-19","estimated":0.53,"reported":0.61,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":8232,"close":23.88,"high":24.29,"low":23.82,"open":23.98,"volume":26349262}]},{"date":"2006-01-19","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":8149,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":8150,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":24.46,"high":24.79,"low":24.24,"open":24.76,"volume":26013669}]},{"date":"2005-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":8108,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":8109,"close":20.75,"high":21.11,"low":20.52,"open":20.59,"volume":62207291}]},{"date":"2005-07-20","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":8044,"close":25.55,"high":25.56,"low":25.29,"open":25.51,"volume":23121387}]},{"date":"2005-04-19","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":26.09,"high":26.22,"low":25.86,"open":26.04,"volume":22917544}]},{"date":"2005-01-19","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7918,"close":22.84,"high":22.97,"low":22.69,"open":22.82,"volume":35815236}]},{"date":"2004-10-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7853,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7854,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7855,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7856,"close":27.94,"high":28.94,"low":27.8,"open":28.84,"volume":51109725}]},{"date":"2004-07-21","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7789,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7790,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7791,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7792,"close":30.74,"high":30.9,"low":30.51,"open":30.73,"volume":13049258}]},{"date":"2004-04-20","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7727,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7728,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7729,"close":34.73,"high":34.91,"low":34.26,"open":34.54,"volume":18864703}]},{"date":"2004-01-22","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7667,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7668,"close":36.43,"high":36.52,"low":36.07,"open":36.48,"volume":25393600}]},{"date":"2003-10-22","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7601,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7602,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7603,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7604,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7605,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7606,"close":30.03,"high":30.46,"low":29.43,"open":29.43,"volume":23358326}]},{"date":"2003-07-25","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7537,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7538,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7539,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7540,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7541,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7542,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7543,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7544,"close":31.28,"high":31.5,"low":30.98,"open":31.28,"volume":10257844}]},{"date":"2003-04-22","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7475,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7476,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7477,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7478,"close":30.4,"high":30.68,"low":30.27,"open":30.5,"volume":23833997}]},{"date":"2003-01-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7416,"close":28.16,"high":28.83,"low":28.05,"open":28.32,"volume":15570531}]},{"date":"2002-10-16","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7350,"close":30.41,"high":30.58,"low":29.44,"open":29.65,"volume":14322384}]},{"date":"2002-07-15","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7263,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":29.27,"high":29.27,"low":28.4,"open":29.13,"volume":23831151}]},{"date":"2002-04-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":7223,"close":35.54,"high":35.71,"low":34.66,"open":34.82,"volume":16730353}]},{"date":"2002-01-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":7165,"close":39.17,"high":39.66,"low":38.95,"open":39.47,"volume":10889612}]},{"date":"2001-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":7099,"close":39.75,"high":40.31,"low":39.63,"open":40.23,"volume":11547940}]},{"date":"2001-07-17","estimated":0.29,"reported":0.3,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":7017,"close":38,"high":39.92,"low":38,"open":39.52,"volume":22494890},{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":38.8,"high":38.98,"low":38.3,"open":38.43,"volume":17445597},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":38.37,"high":38.96,"low":38.25,"open":38.8,"volume":6932580},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":37.72,"high":38.76,"low":37.63,"open":38.57,"volume":13014370},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":38,"high":38.14,"low":37.53,"open":38.09,"volume":12400099},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":39.04,"high":39.09,"low":38.06,"open":38.18,"volume":10286935},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":38.72,"high":39.23,"low":38.43,"open":38.85,"volume":10314655},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":36.86,"high":38.17,"low":36.72,"open":38.17,"volume":19559183},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":35.67,"high":37.01,"low":35.28,"open":37.01,"volume":25042618},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":36.46,"high":37.13,"low":35.7,"open":35.72,"volume":17967960},{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":35.93,"high":36.67,"low":35.48,"open":36.46,"volume":14084813}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":36.6,"high":36.81,"low":35.65,"open":36.01,"volume":19359450},{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":38.91,"high":39.08,"low":37.03,"open":37.19,"volume":20395954},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":39.02,"high":39.35,"low":38.43,"open":38.9,"volume":13437341},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":39.3,"high":40.07,"low":38.91,"open":38.93,"volume":12228297},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":38.03,"high":39.65,"low":37.98,"open":39.31,"volume":9906862},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":37.82,"high":38.19,"low":37.56,"open":38.19,"volume":9495486},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":38.05,"high":38.33,"low":37.59,"open":37.95,"volume":9815059},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":37.94,"high":38.36,"low":37.42,"open":38.19,"volume":10188069},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":37.8,"high":38.17,"low":37.69,"open":38.14,"volume":9170116},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":38.05,"high":38.15,"low":37.73,"open":37.95,"volume":9320838},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":39.11,"high":39.82,"low":38.24,"open":38.25,"volume":14196431}]},{"date":"2001-04-18","estimated":0.31,"reported":0.33,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":36.95,"high":38.78,"low":36.53,"open":38.66,"volume":16699787},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":37.02,"high":37.93,"low":36.53,"open":37.19,"volume":17231003},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":37.71,"high":38.3,"low":36.72,"open":36.78,"volume":14592419},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":38.71,"high":38.76,"low":37.75,"open":38.38,"volume":13208833},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":38.98,"high":38.98,"low":37.95,"open":38.14,"volume":12433933},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":39.82,"high":39.84,"low":39.38,"open":39.46,"volume":10941047},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":38.9,"high":39.88,"low":38.24,"open":39.85,"volume":15220182},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":37.95,"high":38.07,"low":37.13,"open":37.2,"volume":18286900},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":38.61,"high":38.72,"low":37.65,"open":37.95,"volume":11424622},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":38.8,"high":39.6,"low":38.41,"open":39.24,"volume":11583987},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":40.24,"high":40.31,"low":38.25,"open":38.28,"volume":13103750}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":38.8,"high":40.56,"low":38.52,"open":39.37,"volume":28964342},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":37.76,"high":38.61,"low":37.76,"open":38.24,"volume":25906688},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":38.67,"high":38.8,"low":37.49,"open":37.71,"volume":20592209},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":38.9,"high":39.15,"low":38.67,"open":38.8,"volume":12421812},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":38.44,"high":39.35,"low":38.06,"open":38.9,"volume":11714472},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":38.81,"high":39.14,"low":38.35,"open":38.47,"volume":10785477},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":40.32,"high":40.41,"low":38.66,"open":38.9,"volume":17792785},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":40.91,"high":40.99,"low":39.76,"open":39.93,"volume":13714543},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":41.08,"high":41.71,"low":40.8,"open":40.82,"volume":14731969},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":41.39,"high":41.51,"low":40.81,"open":41.08,"volume":9886520},{"timestamp":988810200,"date":"2001-05-02","index":6976,"close":40.98,"high":41.25,"low":40.28,"open":41.03,"volume":11106947}]},{"date":"2001-01-24","estimated":0.27,"reported":0.27,"pre":[{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":39.73,"high":41.15,"low":39.43,"open":40.8,"volume":14593684},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":41.03,"high":41.03,"low":39.85,"open":40.09,"volume":11832099},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":40.14,"high":41.51,"low":40.09,"open":40.92,"volume":14925799},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":38.9,"high":40.2,"low":38.66,"open":39.97,"volume":23291292},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":39.31,"high":39.61,"low":38.78,"open":38.9,"volume":19380530},{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":39.55,"high":39.97,"low":38.84,"open":38.9,"volume":17175879},{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":38.66,"high":39.26,"low":38.43,"open":39.26,"volume":18187508},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":39.02,"high":39.67,"low":38.78,"open":39.02,"volume":18058498},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":39.26,"high":39.37,"low":38.54,"open":38.9,"volume":17438746},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":39.97,"high":40.26,"low":39.31,"open":39.61,"volume":15503286},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":40.68,"high":40.74,"low":39.49,"open":39.61,"volume":12868181}],"post":[{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":40.74,"high":40.97,"low":40.09,"open":40.68,"volume":22723186},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":42.16,"high":42.64,"low":40.68,"open":40.8,"volume":15541652},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":42.04,"high":42.81,"low":41.75,"open":42.64,"volume":15126903},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":41.08,"high":42.6,"low":40.88,"open":42.05,"volume":10846714},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":42.01,"high":42.31,"low":40.86,"open":41.32,"volume":10107333},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":42.84,"high":42.84,"low":41.17,"open":42.01,"volume":13749641},{"timestamp":981037800,"date":"2001-02-01","index":6914,"close":42.89,"high":42.89,"low":42.23,"open":42.84,"volume":10053790},{"timestamp":981124200,"date":"2001-02-02","index":6915,"close":42.6,"high":42.92,"low":42.37,"open":42.87,"volume":10441029},{"timestamp":981383400,"date":"2001-02-05","index":6916,"close":43.41,"high":43.64,"low":42.42,"open":42.6,"volume":11992307},{"timestamp":981469800,"date":"2001-02-06","index":6917,"close":43.5,"high":44.32,"low":43.25,"open":44.31,"volume":16404983},{"timestamp":981556200,"date":"2001-02-07","index":6918,"close":42.22,"high":43.83,"low":42.22,"open":43.5,"volume":20149318}]},{"date":"2000-10-24","estimated":0.26,"reported":0.27,"pre":[{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":40.92,"high":42.34,"low":40.92,"open":41.81,"volume":6133226},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":42.22,"high":42.69,"low":41.09,"open":41.27,"volume":12447845},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":41.86,"high":42.93,"low":41.51,"open":42.87,"volume":14571550},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":42.34,"high":43.05,"low":40.62,"open":41.03,"volume":16249834},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":40.44,"high":41.98,"low":39.97,"open":41.63,"volume":13450094},{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":41.45,"high":41.51,"low":40.62,"open":40.74,"volume":9563680},{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":42.64,"high":42.75,"low":40.68,"open":40.92,"volume":13860416},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":41.51,"high":42.58,"low":40.8,"open":41.63,"volume":12862700},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":40.8,"high":41.03,"low":38.9,"open":38.9,"volume":11574501},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":41.15,"high":41.21,"low":40.32,"open":40.44,"volume":8316798},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":43.05,"high":43.41,"low":41.21,"open":41.63,"volume":15709448}],"post":[{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":40.8,"high":42.16,"low":39.61,"open":39.85,"volume":24271090},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":42.64,"high":42.93,"low":41.03,"open":41.39,"volume":14721323},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":43.05,"high":43.64,"low":42.04,"open":42.04,"volume":16951693},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":41.86,"high":43.29,"low":41.51,"open":43.11,"volume":14676318},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":41.63,"high":42.46,"low":41.15,"open":42.34,"volume":12173278},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":40.97,"high":42.16,"low":40.86,"open":41.75,"volume":12615221},{"timestamp":973089000,"date":"2000-11-01","index":6852,"close":41.27,"high":41.75,"low":40.97,"open":41.51,"volume":16938518},{"timestamp":973175400,"date":"2000-11-02","index":6853,"close":40.97,"high":41.63,"low":40.49,"open":41.51,"volume":12809684},{"timestamp":973261800,"date":"2000-11-03","index":6854,"close":41.39,"high":41.45,"low":40.44,"open":41.21,"volume":9803781},{"timestamp":973521000,"date":"2000-11-06","index":6855,"close":42.22,"high":42.93,"low":41.15,"open":41.27,"volume":13955065},{"timestamp":973607400,"date":"2000-11-07","index":6856,"close":42.52,"high":42.99,"low":41.98,"open":42.58,"volume":11120649}]},{"date":"2000-07-24","estimated":0.22,"reported":0.23,"pre":[{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":43.47,"high":44.59,"low":43.47,"open":44.3,"volume":13408461},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":45.36,"high":45.48,"low":43.58,"open":44.12,"volume":11325757},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":46.49,"high":46.49,"low":44.95,"open":45.19,"volume":14393635},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":45.51,"high":46.73,"low":45.51,"open":46.73,"volume":10451253},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":43.76,"high":45.42,"low":43.47,"open":45.42,"volume":15206163},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":42.75,"high":43.64,"low":41.98,"open":43.17,"volume":12582968},{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":43.75,"high":44.89,"low":42.46,"open":42.81,"volume":11242596},{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":42.58,"high":44.59,"low":41.92,"open":44.24,"volume":14242175},{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":44.06,"high":44.12,"low":41.51,"open":42.64,"volume":12085269},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":42.69,"high":44.18,"low":42.04,"open":44.12,"volume":14944561},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":43.52,"high":43.88,"low":42.34,"open":42.69,"volume":9434776}],"post":[{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":45.13,"high":45.72,"low":43.11,"open":43.11,"volume":15613113},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":41.75,"high":42.69,"low":40.8,"open":41.27,"volume":32434004},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":41.27,"high":42.69,"low":40.56,"open":42.4,"volume":26935075},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":42.32,"high":42.58,"low":40.8,"open":40.86,"volume":12103609},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":41.63,"high":42.22,"low":41.27,"open":41.86,"volume":8300250},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":41.15,"high":41.81,"low":40.68,"open":41.45,"volume":9987072},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":43.41,"high":43.58,"low":41.15,"open":41.39,"volume":14374979},{"timestamp":965223000,"date":"2000-08-02","index":6788,"close":43.76,"high":44.12,"low":43.11,"open":43.17,"volume":12891685},{"timestamp":965309400,"date":"2000-08-03","index":6789,"close":42.46,"high":44.3,"low":42.46,"open":44.24,"volume":8534554},{"timestamp":965395800,"date":"2000-08-04","index":6790,"close":43.17,"high":43.64,"low":41.86,"open":43.17,"volume":8531181},{"timestamp":965655000,"date":"2000-08-07","index":6791,"close":42.62,"high":43.64,"low":42.04,"open":43.64,"volume":7903208}]},{"date":"2000-04-18","estimated":0.25,"reported":0.28,"pre":[{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":36.05,"high":36.65,"low":34.87,"open":35.1,"volume":20075011},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":37.71,"high":37.95,"low":36.05,"open":36.71,"volume":35368340},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":36.65,"high":37.18,"low":36.41,"open":36.53,"volume":10348594},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":36.41,"high":36.65,"low":35.82,"open":36.17,"volume":10042090},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":36.82,"high":37.42,"low":36.47,"open":36.53,"volume":9818537},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":37.77,"high":38.25,"low":36.76,"open":36.94,"volume":16211574},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":37.77,"high":38.43,"low":37.54,"open":37.71,"volume":13789271},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":38.31,"high":38.9,"low":37.24,"open":37.48,"volume":17862033},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":37.59,"high":38.31,"low":36.94,"open":38.13,"volume":13212944},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":35.99,"high":37.06,"low":34.99,"open":36.94,"volume":14472369},{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":36.05,"high":36.88,"low":35.1,"open":35.34,"volume":14601378}],"post":[{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":37.54,"high":37.59,"low":36.05,"open":36.05,"volume":14987248},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":39.2,"high":40.32,"low":37.36,"open":37.65,"volume":21162950},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":39.37,"high":39.97,"low":38.66,"open":39.97,"volume":11451394},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":41.27,"high":41.98,"low":39.14,"open":39.37,"volume":15705022},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":41.21,"high":41.51,"low":40.03,"open":40.92,"volume":10930718},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":41.27,"high":41.27,"low":40.32,"open":40.56,"volume":10977094},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":40.56,"high":41.33,"low":39.85,"open":39.85,"volume":10821945},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":39.97,"high":40.68,"low":39.61,"open":40.56,"volume":9442575},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":39.67,"high":41.27,"low":39.2,"open":40.09,"volume":8701192},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":40.74,"high":41.03,"low":39.73,"open":39.85,"volume":11289499},{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":40.5,"high":41.21,"low":40.09,"open":40.74,"volume":12143872}]},{"date":"2000-01-18","estimated":0.23,"reported":0.25,"pre":[{"timestamp":946650600,"date":"1999-12-31","index":6640,"close":30.78,"high":30.95,"low":30.54,"open":30.83,"volume":5939817},{"timestamp":946909800,"date":"2000-01-03","index":6641,"close":30.24,"high":30.72,"low":30,"open":30.42,"volume":12873345},{"timestamp":946996200,"date":"2000-01-04","index":6642,"close":29.12,"high":29.89,"low":28.46,"open":29.65,"volume":14208974},{"timestamp":947082600,"date":"2000-01-05","index":6643,"close":29.59,"high":30.24,"low":29.23,"open":29.29,"volume":12981591},{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":30.66,"high":31.07,"low":29.59,"open":29.65,"volume":11115273},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":32.73,"high":33.09,"low":30.66,"open":32.26,"volume":17962163},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":32.67,"high":33.21,"low":32.32,"open":33.21,"volume":10413731},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":32.26,"high":33.21,"low":32.26,"open":32.5,"volume":9747076},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":33.33,"high":33.5,"low":32.67,"open":32.73,"volume":11423252},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":35.1,"high":35.22,"low":32.85,"open":33.15,"volume":27705866},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":35.1,"high":35.7,"low":35.1,"open":35.52,"volume":17055828}],"post":[{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":34.63,"high":35.34,"low":33.98,"open":35.22,"volume":11459615},{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":35.1,"high":35.16,"low":34.45,"open":34.87,"volume":10596389},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":34.53,"high":34.99,"low":33.98,"open":34.87,"volume":8411342},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":33.27,"high":34.69,"low":33.21,"open":34.69,"volume":13022802},{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":32.61,"high":33.44,"low":31.67,"open":33.21,"volume":13734463},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":33.09,"high":33.62,"low":32.55,"open":32.73,"volume":9903595},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":33.09,"high":33.21,"low":32.61,"open":33.03,"volume":7728771},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":32.73,"high":33.62,"low":32.73,"open":32.79,"volume":9058708},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":33.38,"high":33.86,"low":32.14,"open":32.73,"volume":11834628},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":34.33,"high":34.63,"low":32.26,"open":32.26,"volume":10634544},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":35.1,"high":35.28,"low":33.68,"open":33.74,"volume":12345713}]}] +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.63,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.63,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]},{"date":"2018-07-31","estimated":0.74,"reported":0.81,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11313,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11314,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11315,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11316,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11317,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11318,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11319,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11320,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11321,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11322,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11323,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11324,"close":38.62,"high":38.94,"low":38.46,"open":38.75,"volume":17336824}]},{"date":"2018-05-01","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":11250,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11251,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":11252,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":11253,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":11254,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":11255,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":11256,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":11257,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":11258,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":11259,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":11260,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":11261,"close":33.86,"high":33.95,"low":33.66,"open":33.69,"volume":19345643}]},{"date":"2018-01-30","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":11188,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":11189,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":11190,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":11191,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":11192,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":11193,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":11194,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":11195,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":11196,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":11197,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":11198,"close":33.15,"high":33.24,"low":32.65,"open":32.8,"volume":21559570}]},{"date":"2017-10-31","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":11126,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":11127,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":11128,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":11129,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":11130,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":11131,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":11132,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":11133,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":11134,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":11135,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":11136,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":11137,"close":33.57,"high":33.87,"low":33.42,"open":33.44,"volume":17278538}]},{"date":"2017-08-01","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":11062,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":11063,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":11064,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":11065,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":11066,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":11067,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":11068,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":11069,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":11070,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":11071,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":11072,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":11073,"close":31.67,"high":31.81,"low":31.56,"open":31.63,"volume":18048801}]},{"date":"2017-05-02","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10999,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":11000,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":11001,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":11002,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":11003,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":11004,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":11005,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":11006,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":11007,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":11008,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":11009,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":11010,"close":30.93,"high":31.12,"low":30.73,"open":30.89,"volume":42437834}]},{"date":"2017-01-31","estimated":0.5,"reported":0.47,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10937,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10938,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10939,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10940,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10941,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10942,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10943,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10944,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10945,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10946,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10947,"close":31.07,"high":31.09,"low":30.69,"open":30.86,"volume":24205532}]},{"date":"2016-11-01","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10875,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10876,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10877,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10878,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10879,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10880,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10881,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10882,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10883,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10884,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10885,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10886,"close":30.58,"high":31.08,"low":30.25,"open":31.08,"volume":31213472}]},{"date":"2016-08-02","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10811,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10812,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10813,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10814,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10815,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10816,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10817,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10818,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10819,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10820,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10821,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10822,"close":33.01,"high":33.28,"low":32.99,"open":33.15,"volume":15944174}]},{"date":"2016-05-03","estimated":0.55,"reported":0.67,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10747,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10748,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10749,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10750,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10751,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10752,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10753,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10754,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10755,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10756,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10757,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10758,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10759,"close":31.34,"high":31.63,"low":31.23,"open":31.57,"volume":33175177}]},{"date":"2016-02-02","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10686,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10687,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10688,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10689,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10690,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10691,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10692,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10693,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10694,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10695,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10696,"close":28.11,"high":28.53,"low":28.07,"open":28.46,"volume":41224259}]},{"date":"2015-10-27","estimated":0.51,"reported":0.6,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10622,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10623,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10624,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10625,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10626,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10627,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10628,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10629,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10630,"close":32.06,"high":32.23,"low":31.89,"open":32.1,"volume":22100483}]},{"date":"2015-07-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10557,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10558,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10559,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10560,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10561,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10562,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10563,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10564,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10565,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10566,"close":33.32,"high":33.43,"low":33.15,"open":33.41,"volume":20273479}]},{"date":"2015-04-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10494,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10495,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10496,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10497,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10498,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10499,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10500,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10501,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10502,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10503,"close":32.05,"high":32.22,"low":31.99,"open":32.08,"volume":18855955}]},{"date":"2015-01-27","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10433,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10434,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10435,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10436,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10437,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10438,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10439,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10440,"close":32.4,"high":32.47,"low":31.7,"open":31.76,"volume":62633318}]},{"date":"2014-10-28","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10370,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10371,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10372,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10373,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10374,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10375,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10376,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10377,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10378,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10379,"close":28.77,"high":28.84,"low":28.56,"open":28.63,"volume":16579209}]},{"date":"2014-07-29","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10304,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10305,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10306,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10307,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10308,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10309,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10310,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10311,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10312,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10313,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10314,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10315,"close":26.64,"high":26.91,"low":26.59,"open":26.81,"volume":21536277}]},{"date":"2014-05-05","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":10242,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":10243,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":10244,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":10245,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":10246,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":10247,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":10248,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":10249,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":10250,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":10251,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":10252,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":10253,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":10254,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":10255,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":10256,"close":27.78,"high":28.19,"low":27.75,"open":28.06,"volume":43203882}]},{"date":"2014-01-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":10181,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":10182,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":10183,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":10184,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":10185,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":10186,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":10187,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":10188,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":10189,"close":30.25,"high":30.34,"low":29.82,"open":30.16,"volume":26076382}]},{"date":"2013-10-29","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":10117,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":10118,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":10119,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":10120,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":10121,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":10122,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":10123,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":10124,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":10125,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":10126,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":10127,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":10128,"close":29.77,"high":29.98,"low":29.53,"open":29.58,"volume":26570286}]},{"date":"2013-07-30","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":10053,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":10054,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":10055,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":10056,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":10057,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":10058,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":10059,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":10060,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":10061,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":10062,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":10063,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":10064,"close":27.77,"high":27.9,"low":27.61,"open":27.75,"volume":21110039}]},{"date":"2013-04-30","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9990,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9991,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9992,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9993,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9994,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9995,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9996,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9997,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9998,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9999,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":10000,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":10001,"close":27.89,"high":27.99,"low":27.78,"open":27.88,"volume":34493309}]},{"date":"2013-01-29","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9928,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9929,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9930,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9931,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9932,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9933,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9934,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9935,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9936,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9937,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9938,"close":25.61,"high":25.79,"low":25.61,"open":25.75,"volume":22303062}]},{"date":"2012-11-01","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9868,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9869,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9870,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9871,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9872,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9873,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9874,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9875,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9876,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9877,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9878,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9879,"close":22.45,"high":22.69,"low":22.34,"open":22.5,"volume":28889191}]},{"date":"2012-07-31","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9804,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9805,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9806,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9807,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9808,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9809,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9810,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9811,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9812,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9813,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9814,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9815,"close":22.75,"high":22.85,"low":22.61,"open":22.63,"volume":25019009}]},{"date":"2012-05-01","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9741,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9742,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9743,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9744,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9745,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9746,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9747,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9748,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9749,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9750,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9751,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9752,"close":21.16,"high":21.44,"low":21.11,"open":21.4,"volume":39914453}]},{"date":"2012-01-31","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9680,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9681,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9682,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9683,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9684,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9685,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9686,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9687,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9688,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9689,"close":20.24,"high":20.32,"low":20.09,"open":20.21,"volume":26627097}]},{"date":"2011-11-01","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9618,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9619,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9620,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9621,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9622,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9623,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9624,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9625,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9626,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9627,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9628,"close":18.85,"high":18.98,"low":18.71,"open":18.77,"volume":33528583}]},{"date":"2011-08-02","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9555,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9556,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9557,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9558,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9559,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9560,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9561,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9562,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9563,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9564,"close":17.37,"high":17.5,"low":17.14,"open":17.31,"volume":45084955}]},{"date":"2011-05-03","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9493,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9494,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9495,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9496,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9497,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9498,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9499,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9500,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9501,"close":20.06,"high":20.12,"low":19.91,"open":20,"volume":61324355}]},{"date":"2011-02-01","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9430,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9431,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9432,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9433,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9434,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9435,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9436,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9437,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9438,"close":18.07,"high":18.07,"low":17.85,"open":17.99,"volume":39293015}]},{"date":"2010-11-02","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9367,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9368,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9369,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9370,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9371,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9372,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9373,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9374,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9375,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9376,"close":15.75,"high":15.89,"low":15.66,"open":15.77,"volume":45513301}]},{"date":"2010-08-03","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9303,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9304,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9305,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9306,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9307,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9308,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9309,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9310,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9311,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9312,"close":15.44,"high":15.56,"low":15.3,"open":15.4,"volume":53190953}]},{"date":"2010-05-04","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":9240,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":9241,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":9242,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":9243,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":9244,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":9245,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":9246,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":9247,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":9248,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":9249,"close":15,"high":15.42,"low":14.97,"open":15.31,"volume":77422519}]},{"date":"2010-02-03","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":9178,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":9179,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":9180,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":9181,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":9182,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":9183,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":9184,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":9185,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":9186,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":9187,"close":16.82,"high":16.84,"low":16.65,"open":16.77,"volume":60202899}]},{"date":"2009-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":9094,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":9114,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":9115,"close":16.02,"high":16.08,"low":15.86,"open":16.03,"volume":55568461}]},{"date":"2009-07-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":9050,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":9051,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":9052,"close":15.06,"high":15.18,"low":14.85,"open":15.16,"volume":61881605}]},{"date":"2009-04-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8988,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8989,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8990,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8991,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8992,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8993,"close":14.17,"high":14.43,"low":13.47,"open":13.51,"volume":122986833}]},{"date":"2009-01-26","estimated":0.59,"reported":0.65,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8908,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8909,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8926,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8927,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8928,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8929,"close":13.96,"high":14.35,"low":13.86,"open":14.35,"volume":50392478}]},{"date":"2008-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8861,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8862,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8863,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8864,"close":17.47,"high":17.5,"low":17,"open":17.19,"volume":49311495}]},{"date":"2008-07-23","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8797,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8798,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8799,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8800,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8801,"close":18.43,"high":18.54,"low":18.23,"open":18.43,"volume":44007135}]},{"date":"2008-04-17","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8734,"close":19.39,"high":19.4,"low":19.07,"open":19.14,"volume":51097288}]},{"date":"2008-01-23","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8672,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8673,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8674,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8675,"close":21.43,"high":21.85,"low":21.42,"open":21.73,"volume":44629417}]},{"date":"2007-10-18","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8589,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8590,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8591,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8592,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8593,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8594,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8595,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8596,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8597,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8598,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8599,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8600,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8601,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8602,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8603,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8604,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8605,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8606,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8607,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8608,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8609,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8610,"close":22.72,"high":23.34,"low":22.69,"open":23.32,"volume":46660685}]},{"date":"2007-07-18","estimated":0.5,"reported":0.42,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8545,"close":22.42,"high":22.5,"low":22.17,"open":22.31,"volume":60460180}]},{"date":"2007-04-20","estimated":0.57,"reported":0.68,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8482,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8483,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8484,"close":25.69,"high":25.84,"low":25.44,"open":25.44,"volume":44038017}]},{"date":"2007-01-22","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8401,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8419,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8420,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8421,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8422,"close":25.5,"high":25.62,"low":25.29,"open":25.36,"volume":40536102}]},{"date":"2006-10-19","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8359,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8360,"close":25.32,"high":25.33,"low":25.08,"open":25.15,"volume":30423605}]},{"date":"2006-07-20","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":8275,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":8276,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":8277,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":8278,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":8279,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8280,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8281,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8282,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8283,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8284,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8285,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8286,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8287,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8288,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8289,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8290,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8291,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8292,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8293,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8294,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8295,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8296,"close":24.2,"high":24.39,"low":24.12,"open":24.27,"volume":29934443}]},{"date":"2006-04-19","estimated":0.53,"reported":0.61,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":8232,"close":23.88,"high":24.29,"low":23.82,"open":23.98,"volume":26349262}]},{"date":"2006-01-19","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":8149,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":8150,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":8169,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":8170,"close":24.46,"high":24.79,"low":24.24,"open":24.76,"volume":26013669}]},{"date":"2005-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":8108,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":8109,"close":20.75,"high":21.11,"low":20.52,"open":20.59,"volume":62207291}]},{"date":"2005-07-20","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":8044,"close":25.55,"high":25.56,"low":25.29,"open":25.51,"volume":23121387}]},{"date":"2005-04-19","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":26.09,"high":26.22,"low":25.86,"open":26.04,"volume":22917544}]},{"date":"2005-01-19","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7918,"close":22.84,"high":22.97,"low":22.69,"open":22.82,"volume":35815236}]},{"date":"2004-10-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7853,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7854,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7855,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7856,"close":27.94,"high":28.94,"low":27.8,"open":28.84,"volume":51109725}]},{"date":"2004-07-21","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7789,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7790,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7791,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7792,"close":30.74,"high":30.9,"low":30.51,"open":30.73,"volume":13049258}]},{"date":"2004-04-20","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7727,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7728,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7729,"close":34.73,"high":34.91,"low":34.26,"open":34.54,"volume":18864703}]},{"date":"2004-01-22","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7667,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7668,"close":36.43,"high":36.52,"low":36.07,"open":36.48,"volume":25393600}]},{"date":"2003-10-22","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7601,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7602,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7603,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7604,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7605,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7606,"close":30.03,"high":30.46,"low":29.43,"open":29.43,"volume":23358326}]},{"date":"2003-07-25","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7537,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7538,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7539,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7540,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7541,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7542,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7543,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7544,"close":31.28,"high":31.5,"low":30.98,"open":31.28,"volume":10257844}]},{"date":"2003-04-22","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7475,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7476,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7477,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7478,"close":30.4,"high":30.68,"low":30.27,"open":30.5,"volume":23833997}]},{"date":"2003-01-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7416,"close":28.16,"high":28.83,"low":28.05,"open":28.32,"volume":15570531}]},{"date":"2002-10-16","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7350,"close":30.41,"high":30.58,"low":29.44,"open":29.65,"volume":14322384}]},{"date":"2002-07-15","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7263,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":29.27,"high":29.27,"low":28.4,"open":29.13,"volume":23831151}]},{"date":"2002-04-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":7223,"close":35.54,"high":35.71,"low":34.66,"open":34.82,"volume":16730353}]},{"date":"2002-01-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":7161,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":7162,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":7163,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":7164,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":7165,"close":39.17,"high":39.66,"low":38.95,"open":39.47,"volume":10889612}]},{"date":"2001-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":7099,"close":39.75,"high":40.31,"low":39.63,"open":40.23,"volume":11547940}]},{"date":"2001-07-17","estimated":0.29,"reported":0.3,"pre":[{"timestamp":993821400,"date":"2001-06-29","index":7017,"close":38,"high":39.92,"low":38,"open":39.52,"volume":22494890},{"timestamp":994080600,"date":"2001-07-02","index":7018,"close":38.8,"high":38.98,"low":38.3,"open":38.43,"volume":17445597},{"timestamp":994167000,"date":"2001-07-03","index":7019,"close":38.37,"high":38.96,"low":38.25,"open":38.8,"volume":6932580},{"timestamp":994339800,"date":"2001-07-05","index":7020,"close":37.72,"high":38.76,"low":37.63,"open":38.57,"volume":13014370},{"timestamp":994426200,"date":"2001-07-06","index":7021,"close":38,"high":38.14,"low":37.53,"open":38.09,"volume":12400099},{"timestamp":994685400,"date":"2001-07-09","index":7022,"close":39.04,"high":39.09,"low":38.06,"open":38.18,"volume":10286935},{"timestamp":994771800,"date":"2001-07-10","index":7023,"close":38.72,"high":39.23,"low":38.43,"open":38.85,"volume":10314655},{"timestamp":994858200,"date":"2001-07-11","index":7024,"close":36.86,"high":38.17,"low":36.72,"open":38.17,"volume":19559183},{"timestamp":994944600,"date":"2001-07-12","index":7025,"close":35.67,"high":37.01,"low":35.28,"open":37.01,"volume":25042618},{"timestamp":995031000,"date":"2001-07-13","index":7026,"close":36.46,"high":37.13,"low":35.7,"open":35.72,"volume":17967960},{"timestamp":995290200,"date":"2001-07-16","index":7027,"close":35.93,"high":36.67,"low":35.48,"open":36.46,"volume":14084813}],"post":[{"timestamp":995376600,"date":"2001-07-17","index":7028,"close":36.6,"high":36.81,"low":35.65,"open":36.01,"volume":19359450},{"timestamp":995463000,"date":"2001-07-18","index":7029,"close":38.91,"high":39.08,"low":37.03,"open":37.19,"volume":20395954},{"timestamp":995549400,"date":"2001-07-19","index":7030,"close":39.02,"high":39.35,"low":38.43,"open":38.9,"volume":13437341},{"timestamp":995635800,"date":"2001-07-20","index":7031,"close":39.3,"high":40.07,"low":38.91,"open":38.93,"volume":12228297},{"timestamp":995895000,"date":"2001-07-23","index":7032,"close":38.03,"high":39.65,"low":37.98,"open":39.31,"volume":9906862},{"timestamp":995981400,"date":"2001-07-24","index":7033,"close":37.82,"high":38.19,"low":37.56,"open":38.19,"volume":9495486},{"timestamp":996067800,"date":"2001-07-25","index":7034,"close":38.05,"high":38.33,"low":37.59,"open":37.95,"volume":9815059},{"timestamp":996154200,"date":"2001-07-26","index":7035,"close":37.94,"high":38.36,"low":37.42,"open":38.19,"volume":10188069},{"timestamp":996240600,"date":"2001-07-27","index":7036,"close":37.8,"high":38.17,"low":37.69,"open":38.14,"volume":9170116},{"timestamp":996499800,"date":"2001-07-30","index":7037,"close":38.05,"high":38.15,"low":37.73,"open":37.95,"volume":9320838},{"timestamp":996586200,"date":"2001-07-31","index":7038,"close":39.11,"high":39.82,"low":38.24,"open":38.25,"volume":14196431}]},{"date":"2001-04-18","estimated":0.31,"reported":0.33,"pre":[{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":36.95,"high":38.78,"low":36.53,"open":38.66,"volume":16699787},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":37.02,"high":37.93,"low":36.53,"open":37.19,"volume":17231003},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":37.71,"high":38.3,"low":36.72,"open":36.78,"volume":14592419},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":38.71,"high":38.76,"low":37.75,"open":38.38,"volume":13208833},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":38.98,"high":38.98,"low":37.95,"open":38.14,"volume":12433933},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":39.82,"high":39.84,"low":39.38,"open":39.46,"volume":10941047},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":38.9,"high":39.88,"low":38.24,"open":39.85,"volume":15220182},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":37.95,"high":38.07,"low":37.13,"open":37.2,"volume":18286900},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":38.61,"high":38.72,"low":37.65,"open":37.95,"volume":11424622},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":38.8,"high":39.6,"low":38.41,"open":39.24,"volume":11583987},{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":40.24,"high":40.31,"low":38.25,"open":38.28,"volume":13103750}],"post":[{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":38.8,"high":40.56,"low":38.52,"open":39.37,"volume":28964342},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":37.76,"high":38.61,"low":37.76,"open":38.24,"volume":25906688},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":38.67,"high":38.8,"low":37.49,"open":37.71,"volume":20592209},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":38.9,"high":39.15,"low":38.67,"open":38.8,"volume":12421812},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":38.44,"high":39.35,"low":38.06,"open":38.9,"volume":11714472},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":38.81,"high":39.14,"low":38.35,"open":38.47,"volume":10785477},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":40.32,"high":40.41,"low":38.66,"open":38.9,"volume":17792785},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":40.91,"high":40.99,"low":39.76,"open":39.93,"volume":13714543},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":41.08,"high":41.71,"low":40.8,"open":40.82,"volume":14731969},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":41.39,"high":41.51,"low":40.81,"open":41.08,"volume":9886520},{"timestamp":988810200,"date":"2001-05-02","index":6976,"close":40.98,"high":41.25,"low":40.28,"open":41.03,"volume":11106947}]},{"date":"2001-01-24","estimated":0.27,"reported":0.27,"pre":[{"timestamp":978964200,"date":"2001-01-08","index":6897,"close":39.73,"high":41.15,"low":39.43,"open":40.8,"volume":14593684},{"timestamp":979050600,"date":"2001-01-09","index":6898,"close":41.03,"high":41.03,"low":39.85,"open":40.09,"volume":11832099},{"timestamp":979137000,"date":"2001-01-10","index":6899,"close":40.14,"high":41.51,"low":40.09,"open":40.92,"volume":14925799},{"timestamp":979223400,"date":"2001-01-11","index":6900,"close":38.9,"high":40.2,"low":38.66,"open":39.97,"volume":23291292},{"timestamp":979309800,"date":"2001-01-12","index":6901,"close":39.31,"high":39.61,"low":38.78,"open":38.9,"volume":19380530},{"timestamp":979655400,"date":"2001-01-16","index":6902,"close":39.55,"high":39.97,"low":38.84,"open":38.9,"volume":17175879},{"timestamp":979741800,"date":"2001-01-17","index":6903,"close":38.66,"high":39.26,"low":38.43,"open":39.26,"volume":18187508},{"timestamp":979828200,"date":"2001-01-18","index":6904,"close":39.02,"high":39.67,"low":38.78,"open":39.02,"volume":18058498},{"timestamp":979914600,"date":"2001-01-19","index":6905,"close":39.26,"high":39.37,"low":38.54,"open":38.9,"volume":17438746},{"timestamp":980173800,"date":"2001-01-22","index":6906,"close":39.97,"high":40.26,"low":39.31,"open":39.61,"volume":15503286},{"timestamp":980260200,"date":"2001-01-23","index":6907,"close":40.68,"high":40.74,"low":39.49,"open":39.61,"volume":12868181}],"post":[{"timestamp":980346600,"date":"2001-01-24","index":6908,"close":40.74,"high":40.97,"low":40.09,"open":40.68,"volume":22723186},{"timestamp":980433000,"date":"2001-01-25","index":6909,"close":42.16,"high":42.64,"low":40.68,"open":40.8,"volume":15541652},{"timestamp":980519400,"date":"2001-01-26","index":6910,"close":42.04,"high":42.81,"low":41.75,"open":42.64,"volume":15126903},{"timestamp":980778600,"date":"2001-01-29","index":6911,"close":41.08,"high":42.6,"low":40.88,"open":42.05,"volume":10846714},{"timestamp":980865000,"date":"2001-01-30","index":6912,"close":42.01,"high":42.31,"low":40.86,"open":41.32,"volume":10107333},{"timestamp":980951400,"date":"2001-01-31","index":6913,"close":42.84,"high":42.84,"low":41.17,"open":42.01,"volume":13749641},{"timestamp":981037800,"date":"2001-02-01","index":6914,"close":42.89,"high":42.89,"low":42.23,"open":42.84,"volume":10053790},{"timestamp":981124200,"date":"2001-02-02","index":6915,"close":42.6,"high":42.92,"low":42.37,"open":42.87,"volume":10441029},{"timestamp":981383400,"date":"2001-02-05","index":6916,"close":43.41,"high":43.64,"low":42.42,"open":42.6,"volume":11992307},{"timestamp":981469800,"date":"2001-02-06","index":6917,"close":43.5,"high":44.32,"low":43.25,"open":44.31,"volume":16404983},{"timestamp":981556200,"date":"2001-02-07","index":6918,"close":42.22,"high":43.83,"low":42.22,"open":43.5,"volume":20149318}]},{"date":"2000-10-24","estimated":0.26,"reported":0.27,"pre":[{"timestamp":971098200,"date":"2000-10-09","index":6835,"close":40.92,"high":42.34,"low":40.92,"open":41.81,"volume":6133226},{"timestamp":971184600,"date":"2000-10-10","index":6836,"close":42.22,"high":42.69,"low":41.09,"open":41.27,"volume":12447845},{"timestamp":971271000,"date":"2000-10-11","index":6837,"close":41.86,"high":42.93,"low":41.51,"open":42.87,"volume":14571550},{"timestamp":971357400,"date":"2000-10-12","index":6838,"close":42.34,"high":43.05,"low":40.62,"open":41.03,"volume":16249834},{"timestamp":971443800,"date":"2000-10-13","index":6839,"close":40.44,"high":41.98,"low":39.97,"open":41.63,"volume":13450094},{"timestamp":971703000,"date":"2000-10-16","index":6840,"close":41.45,"high":41.51,"low":40.62,"open":40.74,"volume":9563680},{"timestamp":971789400,"date":"2000-10-17","index":6841,"close":42.64,"high":42.75,"low":40.68,"open":40.92,"volume":13860416},{"timestamp":971875800,"date":"2000-10-18","index":6842,"close":41.51,"high":42.58,"low":40.8,"open":41.63,"volume":12862700},{"timestamp":971962200,"date":"2000-10-19","index":6843,"close":40.8,"high":41.03,"low":38.9,"open":38.9,"volume":11574501},{"timestamp":972048600,"date":"2000-10-20","index":6844,"close":41.15,"high":41.21,"low":40.32,"open":40.44,"volume":8316798},{"timestamp":972307800,"date":"2000-10-23","index":6845,"close":43.05,"high":43.41,"low":41.21,"open":41.63,"volume":15709448}],"post":[{"timestamp":972394200,"date":"2000-10-24","index":6846,"close":40.8,"high":42.16,"low":39.61,"open":39.85,"volume":24271090},{"timestamp":972480600,"date":"2000-10-25","index":6847,"close":42.64,"high":42.93,"low":41.03,"open":41.39,"volume":14721323},{"timestamp":972567000,"date":"2000-10-26","index":6848,"close":43.05,"high":43.64,"low":42.04,"open":42.04,"volume":16951693},{"timestamp":972653400,"date":"2000-10-27","index":6849,"close":41.86,"high":43.29,"low":41.51,"open":43.11,"volume":14676318},{"timestamp":972916200,"date":"2000-10-30","index":6850,"close":41.63,"high":42.46,"low":41.15,"open":42.34,"volume":12173278},{"timestamp":973002600,"date":"2000-10-31","index":6851,"close":40.97,"high":42.16,"low":40.86,"open":41.75,"volume":12615221},{"timestamp":973089000,"date":"2000-11-01","index":6852,"close":41.27,"high":41.75,"low":40.97,"open":41.51,"volume":16938518},{"timestamp":973175400,"date":"2000-11-02","index":6853,"close":40.97,"high":41.63,"low":40.49,"open":41.51,"volume":12809684},{"timestamp":973261800,"date":"2000-11-03","index":6854,"close":41.39,"high":41.45,"low":40.44,"open":41.21,"volume":9803781},{"timestamp":973521000,"date":"2000-11-06","index":6855,"close":42.22,"high":42.93,"low":41.15,"open":41.27,"volume":13955065},{"timestamp":973607400,"date":"2000-11-07","index":6856,"close":42.52,"high":42.99,"low":41.98,"open":42.58,"volume":11120649}]},{"date":"2000-07-24","estimated":0.22,"reported":0.23,"pre":[{"timestamp":962976600,"date":"2000-07-07","index":6770,"close":43.47,"high":44.59,"low":43.47,"open":44.3,"volume":13408461},{"timestamp":963235800,"date":"2000-07-10","index":6771,"close":45.36,"high":45.48,"low":43.58,"open":44.12,"volume":11325757},{"timestamp":963322200,"date":"2000-07-11","index":6772,"close":46.49,"high":46.49,"low":44.95,"open":45.19,"volume":14393635},{"timestamp":963408600,"date":"2000-07-12","index":6773,"close":45.51,"high":46.73,"low":45.51,"open":46.73,"volume":10451253},{"timestamp":963495000,"date":"2000-07-13","index":6774,"close":43.76,"high":45.42,"low":43.47,"open":45.42,"volume":15206163},{"timestamp":963581400,"date":"2000-07-14","index":6775,"close":42.75,"high":43.64,"low":41.98,"open":43.17,"volume":12582968},{"timestamp":963840600,"date":"2000-07-17","index":6776,"close":43.75,"high":44.89,"low":42.46,"open":42.81,"volume":11242596},{"timestamp":963927000,"date":"2000-07-18","index":6777,"close":42.58,"high":44.59,"low":41.92,"open":44.24,"volume":14242175},{"timestamp":964013400,"date":"2000-07-19","index":6778,"close":44.06,"high":44.12,"low":41.51,"open":42.64,"volume":12085269},{"timestamp":964099800,"date":"2000-07-20","index":6779,"close":42.69,"high":44.18,"low":42.04,"open":44.12,"volume":14944561},{"timestamp":964186200,"date":"2000-07-21","index":6780,"close":43.52,"high":43.88,"low":42.34,"open":42.69,"volume":9434776}],"post":[{"timestamp":964445400,"date":"2000-07-24","index":6781,"close":45.13,"high":45.72,"low":43.11,"open":43.11,"volume":15613113},{"timestamp":964531800,"date":"2000-07-25","index":6782,"close":41.75,"high":42.69,"low":40.8,"open":41.27,"volume":32434004},{"timestamp":964618200,"date":"2000-07-26","index":6783,"close":41.27,"high":42.69,"low":40.56,"open":42.4,"volume":26935075},{"timestamp":964704600,"date":"2000-07-27","index":6784,"close":42.32,"high":42.58,"low":40.8,"open":40.86,"volume":12103609},{"timestamp":964791000,"date":"2000-07-28","index":6785,"close":41.63,"high":42.22,"low":41.27,"open":41.86,"volume":8300250},{"timestamp":965050200,"date":"2000-07-31","index":6786,"close":41.15,"high":41.81,"low":40.68,"open":41.45,"volume":9987072},{"timestamp":965136600,"date":"2000-08-01","index":6787,"close":43.41,"high":43.58,"low":41.15,"open":41.39,"volume":14374979},{"timestamp":965223000,"date":"2000-08-02","index":6788,"close":43.76,"high":44.12,"low":43.11,"open":43.17,"volume":12891685},{"timestamp":965309400,"date":"2000-08-03","index":6789,"close":42.46,"high":44.3,"low":42.46,"open":44.24,"volume":8534554},{"timestamp":965395800,"date":"2000-08-04","index":6790,"close":43.17,"high":43.64,"low":41.86,"open":43.17,"volume":8531181},{"timestamp":965655000,"date":"2000-08-07","index":6791,"close":42.62,"high":43.64,"low":42.04,"open":43.64,"volume":7903208}]},{"date":"2000-04-18","estimated":0.25,"reported":0.28,"pre":[{"timestamp":954768600,"date":"2000-04-03","index":6704,"close":36.05,"high":36.65,"low":34.87,"open":35.1,"volume":20075011},{"timestamp":954855000,"date":"2000-04-04","index":6705,"close":37.71,"high":37.95,"low":36.05,"open":36.71,"volume":35368340},{"timestamp":954941400,"date":"2000-04-05","index":6706,"close":36.65,"high":37.18,"low":36.41,"open":36.53,"volume":10348594},{"timestamp":955027800,"date":"2000-04-06","index":6707,"close":36.41,"high":36.65,"low":35.82,"open":36.17,"volume":10042090},{"timestamp":955114200,"date":"2000-04-07","index":6708,"close":36.82,"high":37.42,"low":36.47,"open":36.53,"volume":9818537},{"timestamp":955373400,"date":"2000-04-10","index":6709,"close":37.77,"high":38.25,"low":36.76,"open":36.94,"volume":16211574},{"timestamp":955459800,"date":"2000-04-11","index":6710,"close":37.77,"high":38.43,"low":37.54,"open":37.71,"volume":13789271},{"timestamp":955546200,"date":"2000-04-12","index":6711,"close":38.31,"high":38.9,"low":37.24,"open":37.48,"volume":17862033},{"timestamp":955632600,"date":"2000-04-13","index":6712,"close":37.59,"high":38.31,"low":36.94,"open":38.13,"volume":13212944},{"timestamp":955719000,"date":"2000-04-14","index":6713,"close":35.99,"high":37.06,"low":34.99,"open":36.94,"volume":14472369},{"timestamp":955978200,"date":"2000-04-17","index":6714,"close":36.05,"high":36.88,"low":35.1,"open":35.34,"volume":14601378}],"post":[{"timestamp":956064600,"date":"2000-04-18","index":6715,"close":37.54,"high":37.59,"low":36.05,"open":36.05,"volume":14987248},{"timestamp":956151000,"date":"2000-04-19","index":6716,"close":39.2,"high":40.32,"low":37.36,"open":37.65,"volume":21162950},{"timestamp":956237400,"date":"2000-04-20","index":6717,"close":39.37,"high":39.97,"low":38.66,"open":39.97,"volume":11451394},{"timestamp":956583000,"date":"2000-04-24","index":6718,"close":41.27,"high":41.98,"low":39.14,"open":39.37,"volume":15705022},{"timestamp":956669400,"date":"2000-04-25","index":6719,"close":41.21,"high":41.51,"low":40.03,"open":40.92,"volume":10930718},{"timestamp":956755800,"date":"2000-04-26","index":6720,"close":41.27,"high":41.27,"low":40.32,"open":40.56,"volume":10977094},{"timestamp":956842200,"date":"2000-04-27","index":6721,"close":40.56,"high":41.33,"low":39.85,"open":39.85,"volume":10821945},{"timestamp":956928600,"date":"2000-04-28","index":6722,"close":39.97,"high":40.68,"low":39.61,"open":40.56,"volume":9442575},{"timestamp":957187800,"date":"2000-05-01","index":6723,"close":39.67,"high":41.27,"low":39.2,"open":40.09,"volume":8701192},{"timestamp":957274200,"date":"2000-05-02","index":6724,"close":40.74,"high":41.03,"low":39.73,"open":39.85,"volume":11289499},{"timestamp":957360600,"date":"2000-05-03","index":6725,"close":40.5,"high":41.21,"low":40.09,"open":40.74,"volume":12143872}]},{"date":"2000-01-18","estimated":0.23,"reported":0.25,"pre":[{"timestamp":946650600,"date":"1999-12-31","index":6640,"close":30.78,"high":30.95,"low":30.54,"open":30.83,"volume":5939817},{"timestamp":946909800,"date":"2000-01-03","index":6641,"close":30.24,"high":30.72,"low":30,"open":30.42,"volume":12873345},{"timestamp":946996200,"date":"2000-01-04","index":6642,"close":29.12,"high":29.89,"low":28.46,"open":29.65,"volume":14208974},{"timestamp":947082600,"date":"2000-01-05","index":6643,"close":29.59,"high":30.24,"low":29.23,"open":29.29,"volume":12981591},{"timestamp":947169000,"date":"2000-01-06","index":6644,"close":30.66,"high":31.07,"low":29.59,"open":29.65,"volume":11115273},{"timestamp":947255400,"date":"2000-01-07","index":6645,"close":32.73,"high":33.09,"low":30.66,"open":32.26,"volume":17962163},{"timestamp":947514600,"date":"2000-01-10","index":6646,"close":32.67,"high":33.21,"low":32.32,"open":33.21,"volume":10413731},{"timestamp":947601000,"date":"2000-01-11","index":6647,"close":32.26,"high":33.21,"low":32.26,"open":32.5,"volume":9747076},{"timestamp":947687400,"date":"2000-01-12","index":6648,"close":33.33,"high":33.5,"low":32.67,"open":32.73,"volume":11423252},{"timestamp":947773800,"date":"2000-01-13","index":6649,"close":35.1,"high":35.22,"low":32.85,"open":33.15,"volume":27705866},{"timestamp":947860200,"date":"2000-01-14","index":6650,"close":35.1,"high":35.7,"low":35.1,"open":35.52,"volume":17055828}],"post":[{"timestamp":948205800,"date":"2000-01-18","index":6651,"close":34.63,"high":35.34,"low":33.98,"open":35.22,"volume":11459615},{"timestamp":948292200,"date":"2000-01-19","index":6652,"close":35.1,"high":35.16,"low":34.45,"open":34.87,"volume":10596389},{"timestamp":948378600,"date":"2000-01-20","index":6653,"close":34.53,"high":34.99,"low":33.98,"open":34.87,"volume":8411342},{"timestamp":948465000,"date":"2000-01-21","index":6654,"close":33.27,"high":34.69,"low":33.21,"open":34.69,"volume":13022802},{"timestamp":948724200,"date":"2000-01-24","index":6655,"close":32.61,"high":33.44,"low":31.67,"open":33.21,"volume":13734463},{"timestamp":948810600,"date":"2000-01-25","index":6656,"close":33.09,"high":33.62,"low":32.55,"open":32.73,"volume":9903595},{"timestamp":948897000,"date":"2000-01-26","index":6657,"close":33.09,"high":33.21,"low":32.61,"open":33.03,"volume":7728771},{"timestamp":948983400,"date":"2000-01-27","index":6658,"close":32.73,"high":33.62,"low":32.73,"open":32.79,"volume":9058708},{"timestamp":949069800,"date":"2000-01-28","index":6659,"close":33.38,"high":33.86,"low":32.14,"open":32.73,"volume":11834628},{"timestamp":949329000,"date":"2000-01-31","index":6660,"close":34.33,"high":34.63,"low":32.26,"open":32.26,"volume":10634544},{"timestamp":949415400,"date":"2000-02-01","index":6661,"close":35.1,"high":35.28,"low":33.68,"open":33.74,"volume":12345713}]}] diff --git a/data/PFE_partial.json b/data/PFE_partial.json index bf71d663a..0b56871a1 100644 --- a/data/PFE_partial.json +++ b/data/PFE_partial.json @@ -1 +1 @@ -[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.59,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]}] +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.63,"reported":null,"pre":[],"post":[]},{"date":"2023-10-31","estimated":0.63,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12571,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12572,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12573,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12574,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12575,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12576,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12577,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12578,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12579,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12580,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12581,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12582,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12509,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12510,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12511,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12512,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12513,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12514,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12515,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12516,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12517,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12518,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12519,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12520,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12447,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12448,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12449,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12450,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12451,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12452,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12453,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12454,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12455,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12456,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12457,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12385,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12386,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12387,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12388,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12389,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12390,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12391,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12392,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12393,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12394,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12395,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12396,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12321,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12322,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12323,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12324,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12325,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12326,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12327,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12328,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12329,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12259,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12260,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12261,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12262,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12263,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12264,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12265,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12266,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12267,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12268,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12269,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12270,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12197,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12198,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12199,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12200,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12201,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12202,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12203,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12204,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12205,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12206,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12207,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12208,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12209,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12210,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12211,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12212,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":12133,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":12134,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":12135,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":12136,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":12137,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":12138,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":12139,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":12140,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":12141,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":12142,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":12143,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":12144,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":12145,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":12068,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":12069,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":12070,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":12071,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":12072,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":12073,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":12074,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":12075,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":12076,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":12077,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":12005,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":12006,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":12007,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":12008,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":12009,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":12010,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":12011,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":12012,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":12013,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":12014,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":12015,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":12016,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":12017,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":12018,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11945,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11946,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11947,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11948,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11949,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11950,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11951,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11952,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11953,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11954,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11955,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11881,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11882,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11883,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11884,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11885,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11886,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11887,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11888,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11889,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11816,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11817,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11818,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11819,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11820,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11821,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11822,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11823,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11824,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11825,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11753,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11754,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11755,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11756,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11757,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11758,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11759,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11760,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11761,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11762,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11691,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11692,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11693,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11694,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11695,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11696,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11697,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11698,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11699,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11629,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11630,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11631,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11632,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11633,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11634,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11635,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11636,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11637,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11638,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11565,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11566,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11567,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11568,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11569,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11570,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11571,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11572,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11573,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11501,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11502,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11503,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11504,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11505,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11506,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11507,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11508,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11509,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11510,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11511,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11440,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11441,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11442,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11443,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11444,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11445,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11446,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11447,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11448,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11377,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11378,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11379,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11380,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11381,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11382,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11383,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11384,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11385,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11386,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11387,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11388,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]}] diff --git a/data/PYPL_full.json b/data/PYPL_full.json index cdb539efa..97f6e2a7f 100644 --- a/data/PYPL_full.json +++ b/data/PYPL_full.json @@ -1 +1 @@ -[{"date":"2024-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]},{"date":"2018-07-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":760,"close":86.25,"high":86.86,"low":85.07,"open":85.47,"volume":4153200},{"timestamp":1531402200,"date":"2018-07-12","index":761,"close":89.13,"high":89.19,"low":86.8,"open":87.2,"volume":6912300},{"timestamp":1531488600,"date":"2018-07-13","index":762,"close":87.99,"high":89.1,"low":86.83,"open":89,"volume":6106400},{"timestamp":1531747800,"date":"2018-07-16","index":763,"close":87.77,"high":88.34,"low":87.48,"open":88.26,"volume":4452300},{"timestamp":1531834200,"date":"2018-07-17","index":764,"close":88.58,"high":88.72,"low":86.59,"open":87.25,"volume":5086100},{"timestamp":1531920600,"date":"2018-07-18","index":765,"close":88.22,"high":88.93,"low":87.68,"open":88.7,"volume":4797100},{"timestamp":1532007000,"date":"2018-07-19","index":766,"close":87.38,"high":88.59,"low":87.16,"open":88,"volume":5612900},{"timestamp":1532093400,"date":"2018-07-20","index":767,"close":87.47,"high":88,"low":87.14,"open":87.32,"volume":7541500},{"timestamp":1532352600,"date":"2018-07-23","index":768,"close":89.24,"high":89.6,"low":85.82,"open":87.14,"volume":11759700},{"timestamp":1532439000,"date":"2018-07-24","index":769,"close":91.41,"high":92.35,"low":90.41,"open":90.6,"volume":13369400},{"timestamp":1532525400,"date":"2018-07-25","index":770,"close":91.37,"high":92.35,"low":91.01,"open":91.13,"volume":11976800}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":771,"close":89.14,"high":90.68,"low":87.25,"open":88.51,"volume":14505600},{"timestamp":1532698200,"date":"2018-07-27","index":772,"close":85.46,"high":90.28,"low":84.75,"open":89.5,"volume":14903400},{"timestamp":1532957400,"date":"2018-07-30","index":773,"close":82.39,"high":85.5,"low":81.85,"open":85.5,"volume":13501500},{"timestamp":1533043800,"date":"2018-07-31","index":774,"close":82.14,"high":83.32,"low":81.3,"open":82.51,"volume":13462200},{"timestamp":1533130200,"date":"2018-08-01","index":775,"close":83.46,"high":83.98,"low":82.01,"open":82.24,"volume":11160400},{"timestamp":1533216600,"date":"2018-08-02","index":776,"close":85.53,"high":85.59,"low":82.85,"open":82.95,"volume":8327200},{"timestamp":1533303000,"date":"2018-08-03","index":777,"close":85.19,"high":86.2,"low":84.15,"open":85.99,"volume":6216400},{"timestamp":1533562200,"date":"2018-08-06","index":778,"close":85.77,"high":86.1,"low":84.9,"open":85.19,"volume":5702500},{"timestamp":1533648600,"date":"2018-08-07","index":779,"close":86.3,"high":86.99,"low":85.95,"open":86.3,"volume":4951200},{"timestamp":1533735000,"date":"2018-08-08","index":780,"close":86.74,"high":87.1,"low":85.86,"open":86.23,"volume":3888900},{"timestamp":1533821400,"date":"2018-08-09","index":781,"close":87.17,"high":88.09,"low":86.48,"open":86.91,"volume":5507000}]},{"date":"2018-04-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":697,"close":76.5,"high":77.4,"low":76.08,"open":76.2,"volume":4581000},{"timestamp":1523539800,"date":"2018-04-12","index":698,"close":77.46,"high":77.99,"low":76.61,"open":76.8,"volume":5034800},{"timestamp":1523626200,"date":"2018-04-13","index":699,"close":77.27,"high":78.63,"low":76.83,"open":78,"volume":5909900},{"timestamp":1523885400,"date":"2018-04-16","index":700,"close":77.8,"high":78.5,"low":77.19,"open":77.88,"volume":5101400},{"timestamp":1523971800,"date":"2018-04-17","index":701,"close":80.03,"high":80.43,"low":78.5,"open":78.55,"volume":7135700},{"timestamp":1524058200,"date":"2018-04-18","index":702,"close":80.34,"high":80.89,"low":79.32,"open":80.1,"volume":5943700},{"timestamp":1524144600,"date":"2018-04-19","index":703,"close":79.68,"high":80.39,"low":79.19,"open":80.2,"volume":7122700},{"timestamp":1524231000,"date":"2018-04-20","index":704,"close":78.73,"high":79.87,"low":78.3,"open":79.22,"volume":6265300},{"timestamp":1524490200,"date":"2018-04-23","index":705,"close":78.21,"high":79.45,"low":77.99,"open":78.86,"volume":4038500},{"timestamp":1524576600,"date":"2018-04-24","index":706,"close":75.28,"high":79.4,"low":75.08,"open":78.9,"volume":9186600},{"timestamp":1524663000,"date":"2018-04-25","index":707,"close":74,"high":75.57,"low":73.7,"open":75.39,"volume":10940300}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":708,"close":76.03,"high":77.62,"low":75.49,"open":76.32,"volume":13625300},{"timestamp":1524835800,"date":"2018-04-27","index":709,"close":74.13,"high":76.39,"low":73.64,"open":76.21,"volume":9794300},{"timestamp":1525095000,"date":"2018-04-30","index":710,"close":74.61,"high":75.02,"low":73.69,"open":74,"volume":9444400},{"timestamp":1525181400,"date":"2018-05-01","index":711,"close":74.81,"high":74.99,"low":73.6,"open":74.15,"volume":5660200},{"timestamp":1525267800,"date":"2018-05-02","index":712,"close":71.73,"high":75.71,"low":71.21,"open":75,"volume":17710700},{"timestamp":1525354200,"date":"2018-05-03","index":713,"close":73.45,"high":73.77,"low":70.22,"open":71.3,"volume":17310700},{"timestamp":1525440600,"date":"2018-05-04","index":714,"close":73.99,"high":74.44,"low":72.23,"open":73.19,"volume":7470800},{"timestamp":1525699800,"date":"2018-05-07","index":715,"close":74.67,"high":75.12,"low":74.1,"open":74.22,"volume":7583700},{"timestamp":1525786200,"date":"2018-05-08","index":716,"close":75.72,"high":75.94,"low":74.44,"open":74.62,"volume":6267200},{"timestamp":1525872600,"date":"2018-05-09","index":717,"close":77.01,"high":77.05,"low":75.46,"open":76.08,"volume":6230500},{"timestamp":1525959000,"date":"2018-05-10","index":718,"close":79.19,"high":79.25,"low":77.25,"open":77.39,"volume":11541400}]},{"date":"2018-01-31","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":639,"close":82.47,"high":82.61,"low":79.96,"open":80.4,"volume":7146900},{"timestamp":1516285800,"date":"2018-01-18","index":640,"close":82.94,"high":83.44,"low":81.61,"open":82.43,"volume":7395100},{"timestamp":1516372200,"date":"2018-01-19","index":641,"close":83.84,"high":84.19,"low":83.13,"open":83.23,"volume":8783500},{"timestamp":1516631400,"date":"2018-01-22","index":642,"close":83.98,"high":84.21,"low":83.22,"open":84,"volume":7560500},{"timestamp":1516717800,"date":"2018-01-23","index":643,"close":84.21,"high":84.55,"low":83.45,"open":84.12,"volume":9736400},{"timestamp":1516804200,"date":"2018-01-24","index":644,"close":83.71,"high":85.29,"low":82.71,"open":84.52,"volume":8735700},{"timestamp":1516890600,"date":"2018-01-25","index":645,"close":84.34,"high":85.27,"low":83.71,"open":84,"volume":7268300},{"timestamp":1516977000,"date":"2018-01-26","index":646,"close":85.45,"high":85.49,"low":84.04,"open":84.46,"volume":7840300},{"timestamp":1517236200,"date":"2018-01-29","index":647,"close":84.31,"high":85.35,"low":83.62,"open":85.2,"volume":8198900},{"timestamp":1517322600,"date":"2018-01-30","index":648,"close":83.78,"high":84.17,"low":82,"open":83,"volume":7864500},{"timestamp":1517409000,"date":"2018-01-31","index":649,"close":85.32,"high":86.32,"low":84.16,"open":84.18,"volume":15221400}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":650,"close":78.4,"high":80.95,"low":76.7,"open":79.95,"volume":44271600},{"timestamp":1517581800,"date":"2018-02-02","index":651,"close":76.57,"high":79.62,"low":76.28,"open":78.1,"volume":21979800},{"timestamp":1517841000,"date":"2018-02-05","index":652,"close":74.71,"high":78.98,"low":74.68,"open":75.95,"volume":18810600},{"timestamp":1517927400,"date":"2018-02-06","index":653,"close":75.68,"high":76.51,"low":72.25,"open":72.63,"volume":19739600},{"timestamp":1518013800,"date":"2018-02-07","index":654,"close":75.59,"high":77.58,"low":74.94,"open":75.35,"volume":11988000},{"timestamp":1518100200,"date":"2018-02-08","index":655,"close":72.32,"high":75.91,"low":72.27,"open":75.63,"volume":13665400},{"timestamp":1518186600,"date":"2018-02-09","index":656,"close":74.75,"high":75.27,"low":71.63,"open":73.14,"volume":14339400},{"timestamp":1518445800,"date":"2018-02-12","index":657,"close":75.28,"high":76.28,"low":74.85,"open":75.49,"volume":10419600},{"timestamp":1518532200,"date":"2018-02-13","index":658,"close":74.97,"high":75.6,"low":74.55,"open":74.81,"volume":7743600},{"timestamp":1518618600,"date":"2018-02-14","index":659,"close":77.27,"high":77.36,"low":74.13,"open":74.18,"volume":8955800},{"timestamp":1518705000,"date":"2018-02-15","index":660,"close":78.29,"high":78.3,"low":76.58,"open":78.01,"volume":9311000}]},{"date":"2017-10-19","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":569,"close":65.82,"high":66,"low":64.22,"open":64.38,"volume":7445700},{"timestamp":1507296600,"date":"2017-10-06","index":570,"close":66.05,"high":66.41,"low":65.79,"open":66,"volume":6122000},{"timestamp":1507555800,"date":"2017-10-09","index":571,"close":66.23,"high":66.55,"low":65.9,"open":66.2,"volume":5517900},{"timestamp":1507642200,"date":"2017-10-10","index":572,"close":66.04,"high":66.67,"low":65.79,"open":66.6,"volume":5831800},{"timestamp":1507728600,"date":"2017-10-11","index":573,"close":67.78,"high":68.42,"low":66.98,"open":67.25,"volume":12005600},{"timestamp":1507815000,"date":"2017-10-12","index":574,"close":68.86,"high":68.98,"low":67.81,"open":68.02,"volume":8888300},{"timestamp":1507901400,"date":"2017-10-13","index":575,"close":68.66,"high":69.61,"low":68,"open":69.49,"volume":8640700},{"timestamp":1508160600,"date":"2017-10-16","index":576,"close":67.31,"high":69.2,"low":67.28,"open":69.04,"volume":9581800},{"timestamp":1508247000,"date":"2017-10-17","index":577,"close":66.67,"high":67.67,"low":66.35,"open":67.65,"volume":10844000},{"timestamp":1508333400,"date":"2017-10-18","index":578,"close":67.26,"high":67.5,"low":67,"open":67.4,"volume":7994300},{"timestamp":1508419800,"date":"2017-10-19","index":579,"close":67.25,"high":67.45,"low":66.16,"open":67.3,"volume":14546400}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":580,"close":70.97,"high":71.73,"low":69.69,"open":71.33,"volume":34282800},{"timestamp":1508765400,"date":"2017-10-23","index":581,"close":69.8,"high":71.33,"low":69.55,"open":71.02,"volume":12232500},{"timestamp":1508851800,"date":"2017-10-24","index":582,"close":70.21,"high":70.57,"low":69.67,"open":69.73,"volume":12280400},{"timestamp":1508938200,"date":"2017-10-25","index":583,"close":71.02,"high":71.42,"low":69.85,"open":69.94,"volume":12755800},{"timestamp":1509024600,"date":"2017-10-26","index":584,"close":71.34,"high":72.07,"low":71.04,"open":71.46,"volume":8015100},{"timestamp":1509111000,"date":"2017-10-27","index":585,"close":71.06,"high":71.79,"low":70.58,"open":71.72,"volume":9256600},{"timestamp":1509370200,"date":"2017-10-30","index":586,"close":71.15,"high":71.54,"low":70.53,"open":71.45,"volume":7216000},{"timestamp":1509456600,"date":"2017-10-31","index":587,"close":72.56,"high":72.74,"low":71.11,"open":71.34,"volume":7555300},{"timestamp":1509543000,"date":"2017-11-01","index":588,"close":72.38,"high":72.99,"low":71.69,"open":72.78,"volume":6655600},{"timestamp":1509629400,"date":"2017-11-02","index":589,"close":72.25,"high":72.78,"low":72.01,"open":72.46,"volume":4535600},{"timestamp":1509715800,"date":"2017-11-03","index":590,"close":73.39,"high":73.41,"low":71.94,"open":72.37,"volume":6726400}]},{"date":"2017-07-26","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":509,"close":56.55,"high":57.44,"low":55.55,"open":56.6,"volume":17490800},{"timestamp":1499952600,"date":"2017-07-13","index":510,"close":57.9,"high":57.91,"low":56.8,"open":57.3,"volume":14795500},{"timestamp":1500039000,"date":"2017-07-14","index":511,"close":57.16,"high":58.63,"low":56.92,"open":58.14,"volume":11777100},{"timestamp":1500298200,"date":"2017-07-17","index":512,"close":57.58,"high":57.6,"low":57.02,"open":57.53,"volume":5803300},{"timestamp":1500384600,"date":"2017-07-18","index":513,"close":58.96,"high":58.96,"low":57.31,"open":57.5,"volume":9477500},{"timestamp":1500471000,"date":"2017-07-19","index":514,"close":58.35,"high":58.62,"low":57.55,"open":58.31,"volume":9706700},{"timestamp":1500557400,"date":"2017-07-20","index":515,"close":59.09,"high":59.38,"low":58.43,"open":58.75,"volume":8057400},{"timestamp":1500643800,"date":"2017-07-21","index":516,"close":58.67,"high":59.33,"low":58.59,"open":59,"volume":7545000},{"timestamp":1500903000,"date":"2017-07-24","index":517,"close":58.58,"high":59.07,"low":58.34,"open":58.9,"volume":6429300},{"timestamp":1500989400,"date":"2017-07-25","index":518,"close":58.26,"high":58.83,"low":58.19,"open":58.73,"volume":8514000},{"timestamp":1501075800,"date":"2017-07-26","index":519,"close":58.79,"high":58.94,"low":57.9,"open":58.48,"volume":13615600}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":520,"close":60.15,"high":61.3,"low":57.69,"open":61,"volume":22713400},{"timestamp":1501248600,"date":"2017-07-28","index":521,"close":59.2,"high":60.71,"low":59.04,"open":59.8,"volume":10800800},{"timestamp":1501507800,"date":"2017-07-31","index":522,"close":58.55,"high":59.64,"low":58.52,"open":59.37,"volume":7400700},{"timestamp":1501594200,"date":"2017-08-01","index":523,"close":59.34,"high":59.39,"low":58.79,"open":59,"volume":9079100},{"timestamp":1501680600,"date":"2017-08-02","index":524,"close":59.12,"high":59.71,"low":58.44,"open":59.67,"volume":6517300},{"timestamp":1501767000,"date":"2017-08-03","index":525,"close":58.42,"high":59.28,"low":58.36,"open":59.16,"volume":6260000},{"timestamp":1501853400,"date":"2017-08-04","index":526,"close":58.86,"high":58.93,"low":58.32,"open":58.62,"volume":6174100},{"timestamp":1502112600,"date":"2017-08-07","index":527,"close":59.62,"high":59.64,"low":58.84,"open":59.18,"volume":5887600},{"timestamp":1502199000,"date":"2017-08-08","index":528,"close":59.48,"high":59.88,"low":59.25,"open":59.61,"volume":6001900},{"timestamp":1502285400,"date":"2017-08-09","index":529,"close":59.67,"high":59.73,"low":58.59,"open":58.97,"volume":6023900},{"timestamp":1502371800,"date":"2017-08-10","index":530,"close":58.02,"high":59.37,"low":57.81,"open":59.24,"volume":9571200}]},{"date":"2017-04-26","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":446,"close":42.69,"high":43.09,"low":42.61,"open":42.99,"volume":4856300},{"timestamp":1492003800,"date":"2017-04-12","index":447,"close":42.49,"high":42.81,"low":42.06,"open":42.1,"volume":5800100},{"timestamp":1492090200,"date":"2017-04-13","index":448,"close":42.55,"high":42.89,"low":42.32,"open":42.5,"volume":3631400},{"timestamp":1492435800,"date":"2017-04-17","index":449,"close":43.1,"high":43.14,"low":42.6,"open":42.6,"volume":3151600},{"timestamp":1492522200,"date":"2017-04-18","index":450,"close":43.09,"high":43.2,"low":42.86,"open":43.2,"volume":3711600},{"timestamp":1492608600,"date":"2017-04-19","index":451,"close":43.3,"high":43.47,"low":42.9,"open":43.03,"volume":4913900},{"timestamp":1492695000,"date":"2017-04-20","index":452,"close":43.69,"high":43.8,"low":43.26,"open":43.32,"volume":4811200},{"timestamp":1492781400,"date":"2017-04-21","index":453,"close":43.81,"high":44,"low":43.6,"open":43.86,"volume":5595700},{"timestamp":1493040600,"date":"2017-04-24","index":454,"close":44.27,"high":44.28,"low":43.95,"open":44.09,"volume":4643800},{"timestamp":1493127000,"date":"2017-04-25","index":455,"close":44.71,"high":45.01,"low":44.35,"open":44.49,"volume":7827900},{"timestamp":1493213400,"date":"2017-04-26","index":456,"close":44.41,"high":45.04,"low":44.25,"open":45.04,"volume":9846900}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":457,"close":47.15,"high":48.1,"low":46.75,"open":47.25,"volume":34420200},{"timestamp":1493386200,"date":"2017-04-28","index":458,"close":47.72,"high":47.76,"low":46.87,"open":47.03,"volume":11642800},{"timestamp":1493645400,"date":"2017-05-01","index":459,"close":47.54,"high":47.71,"low":47.32,"open":47.39,"volume":14537500},{"timestamp":1493731800,"date":"2017-05-02","index":460,"close":49.05,"high":49.07,"low":47.4,"open":47.41,"volume":16820800},{"timestamp":1493818200,"date":"2017-05-03","index":461,"close":49.02,"high":49.29,"low":48.63,"open":49.16,"volume":11613100},{"timestamp":1493904600,"date":"2017-05-04","index":462,"close":48.91,"high":49.38,"low":48.82,"open":48.93,"volume":7148800},{"timestamp":1493991000,"date":"2017-05-05","index":463,"close":49.3,"high":49.44,"low":48.4,"open":48.62,"volume":4876200},{"timestamp":1494250200,"date":"2017-05-08","index":464,"close":49.17,"high":49.45,"low":48.81,"open":49.43,"volume":6641000},{"timestamp":1494336600,"date":"2017-05-09","index":465,"close":49.22,"high":49.37,"low":48.9,"open":49.06,"volume":4774000},{"timestamp":1494423000,"date":"2017-05-10","index":466,"close":49.79,"high":49.8,"low":49.01,"open":49.18,"volume":6507700},{"timestamp":1494509400,"date":"2017-05-11","index":467,"close":49.7,"high":49.71,"low":49.11,"open":49.63,"volume":5547700}]},{"date":"2017-01-26","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":384,"close":41.28,"high":41.38,"low":40.83,"open":41.23,"volume":4425300},{"timestamp":1484231400,"date":"2017-01-12","index":385,"close":41.56,"high":41.6,"low":40.92,"open":41.28,"volume":3840500},{"timestamp":1484317800,"date":"2017-01-13","index":386,"close":41.6,"high":41.84,"low":41.53,"open":41.65,"volume":3917700},{"timestamp":1484663400,"date":"2017-01-17","index":387,"close":41.27,"high":41.71,"low":41.2,"open":41.6,"volume":5932900},{"timestamp":1484749800,"date":"2017-01-18","index":388,"close":41.35,"high":41.49,"low":41.11,"open":41.41,"volume":4706000},{"timestamp":1484836200,"date":"2017-01-19","index":389,"close":41.27,"high":41.68,"low":41.03,"open":41.25,"volume":4717600},{"timestamp":1484922600,"date":"2017-01-20","index":390,"close":41.69,"high":41.72,"low":41.3,"open":41.39,"volume":6868500},{"timestamp":1485181800,"date":"2017-01-23","index":391,"close":41.62,"high":42.11,"low":41.25,"open":41.86,"volume":8497100},{"timestamp":1485268200,"date":"2017-01-24","index":392,"close":41.96,"high":42.04,"low":41.53,"open":41.95,"volume":6106500},{"timestamp":1485354600,"date":"2017-01-25","index":393,"close":41.71,"high":42.44,"low":41.66,"open":42.36,"volume":8604000},{"timestamp":1485441000,"date":"2017-01-26","index":394,"close":41.5,"high":42.5,"low":41.28,"open":42.36,"volume":11838100}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":395,"close":40.27,"high":41.2,"low":39.92,"open":41,"volume":22749200},{"timestamp":1485786600,"date":"2017-01-30","index":396,"close":39.86,"high":40.27,"low":39.42,"open":40.17,"volume":11486000},{"timestamp":1485873000,"date":"2017-01-31","index":397,"close":39.78,"high":40.01,"low":39.45,"open":39.7,"volume":9100100},{"timestamp":1485959400,"date":"2017-02-01","index":398,"close":39.31,"high":40,"low":39.11,"open":39.96,"volume":8860400},{"timestamp":1486045800,"date":"2017-02-02","index":399,"close":39.58,"high":39.84,"low":39.02,"open":39.4,"volume":8736800},{"timestamp":1486132200,"date":"2017-02-03","index":400,"close":39.59,"high":39.93,"low":39.55,"open":39.79,"volume":7131100},{"timestamp":1486391400,"date":"2017-02-06","index":401,"close":39.74,"high":39.83,"low":39.34,"open":39.64,"volume":8206400},{"timestamp":1486477800,"date":"2017-02-07","index":402,"close":40.02,"high":40.34,"low":39.7,"open":40.01,"volume":7956300},{"timestamp":1486564200,"date":"2017-02-08","index":403,"close":40.88,"high":40.99,"low":39.92,"open":40.18,"volume":7399000},{"timestamp":1486650600,"date":"2017-02-09","index":404,"close":40.83,"high":40.99,"low":40.3,"open":40.44,"volume":6467600},{"timestamp":1486737000,"date":"2017-02-10","index":405,"close":40.58,"high":40.86,"low":40.56,"open":40.82,"volume":6248200}]},{"date":"2016-10-20","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":318,"close":40.18,"high":40.39,"low":39.86,"open":40.32,"volume":6312000},{"timestamp":1475847000,"date":"2016-10-07","index":319,"close":39.88,"high":40.42,"low":39.62,"open":40.42,"volume":6109900},{"timestamp":1476106200,"date":"2016-10-10","index":320,"close":39.86,"high":40.17,"low":39.59,"open":40.13,"volume":6636700},{"timestamp":1476192600,"date":"2016-10-11","index":321,"close":39.19,"high":40.11,"low":38.96,"open":40.03,"volume":9955700},{"timestamp":1476279000,"date":"2016-10-12","index":322,"close":39.53,"high":39.8,"low":39.3,"open":39.77,"volume":7039900},{"timestamp":1476365400,"date":"2016-10-13","index":323,"close":39.2,"high":39.4,"low":38.75,"open":39.39,"volume":7865200},{"timestamp":1476451800,"date":"2016-10-14","index":324,"close":39.24,"high":39.89,"low":39.23,"open":39.46,"volume":6647600},{"timestamp":1476711000,"date":"2016-10-17","index":325,"close":39.48,"high":39.62,"low":39.16,"open":39.24,"volume":5279500},{"timestamp":1476797400,"date":"2016-10-18","index":326,"close":39.83,"high":40.18,"low":39.78,"open":40,"volume":5475900},{"timestamp":1476883800,"date":"2016-10-19","index":327,"close":40.24,"high":40.47,"low":39.84,"open":39.97,"volume":6587700},{"timestamp":1476970200,"date":"2016-10-20","index":328,"close":40.09,"high":40.29,"low":39.82,"open":40.23,"volume":13337500}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":329,"close":44.15,"high":44.24,"low":41.84,"open":41.85,"volume":37554700},{"timestamp":1477315800,"date":"2016-10-24","index":330,"close":43.87,"high":44.52,"low":43.14,"open":44,"volume":19079000},{"timestamp":1477402200,"date":"2016-10-25","index":331,"close":43.31,"high":44.07,"low":43,"open":43.66,"volume":9463900},{"timestamp":1477488600,"date":"2016-10-26","index":332,"close":42.33,"high":43.21,"low":42.31,"open":43,"volume":10918800},{"timestamp":1477575000,"date":"2016-10-27","index":333,"close":41.69,"high":42.57,"low":41.62,"open":42.55,"volume":9447300},{"timestamp":1477661400,"date":"2016-10-28","index":334,"close":41.76,"high":41.98,"low":41.07,"open":41.98,"volume":11979200},{"timestamp":1477920600,"date":"2016-10-31","index":335,"close":41.66,"high":42,"low":41.36,"open":41.78,"volume":7160000},{"timestamp":1478007000,"date":"2016-11-01","index":336,"close":41.54,"high":42.29,"low":41.29,"open":41.68,"volume":9399000},{"timestamp":1478093400,"date":"2016-11-02","index":337,"close":41.35,"high":41.57,"low":41.08,"open":41.43,"volume":7920600},{"timestamp":1478179800,"date":"2016-11-03","index":338,"close":41.19,"high":41.5,"low":40.92,"open":41.32,"volume":6239900},{"timestamp":1478266200,"date":"2016-11-04","index":339,"close":40.9,"high":41.49,"low":40.3,"open":40.3,"volume":6541300}]},{"date":"2016-07-21","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":254,"close":36.32,"high":36.39,"low":35.84,"open":35.92,"volume":7326700},{"timestamp":1467984600,"date":"2016-07-08","index":255,"close":37.36,"high":37.46,"low":36.66,"open":36.78,"volume":6828600},{"timestamp":1468243800,"date":"2016-07-11","index":256,"close":38.15,"high":38.33,"low":37.4,"open":37.45,"volume":10096200},{"timestamp":1468330200,"date":"2016-07-12","index":257,"close":38.79,"high":38.91,"low":38.24,"open":38.47,"volume":9997200},{"timestamp":1468416600,"date":"2016-07-13","index":258,"close":39.28,"high":39.99,"low":38.83,"open":38.84,"volume":12458500},{"timestamp":1468503000,"date":"2016-07-14","index":259,"close":39.96,"high":40.07,"low":39.4,"open":39.69,"volume":9683500},{"timestamp":1468589400,"date":"2016-07-15","index":260,"close":39.09,"high":40.07,"low":38.98,"open":40.02,"volume":8140600},{"timestamp":1468848600,"date":"2016-07-18","index":261,"close":38.92,"high":39.22,"low":38.73,"open":39.13,"volume":7877400},{"timestamp":1468935000,"date":"2016-07-19","index":262,"close":39.37,"high":39.47,"low":38.83,"open":38.97,"volume":8120100},{"timestamp":1469021400,"date":"2016-07-20","index":263,"close":40.05,"high":40.45,"low":39.12,"open":39.44,"volume":11189100},{"timestamp":1469107800,"date":"2016-07-21","index":264,"close":40.13,"high":40.33,"low":39.65,"open":40.33,"volume":13363300}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":265,"close":37.42,"high":37.59,"low":36.43,"open":37.3,"volume":36397300},{"timestamp":1469453400,"date":"2016-07-25","index":266,"close":37.78,"high":38.18,"low":37.62,"open":37.7,"volume":16904100},{"timestamp":1469539800,"date":"2016-07-26","index":267,"close":37.69,"high":38.27,"low":37.6,"open":37.78,"volume":10279200},{"timestamp":1469626200,"date":"2016-07-27","index":268,"close":37.22,"high":37.69,"low":37.04,"open":37.64,"volume":8894200},{"timestamp":1469712600,"date":"2016-07-28","index":269,"close":37.22,"high":37.68,"low":37.1,"open":37.4,"volume":5111300},{"timestamp":1469799000,"date":"2016-07-29","index":270,"close":37.24,"high":37.48,"low":36.86,"open":37.41,"volume":6841500},{"timestamp":1470058200,"date":"2016-08-01","index":271,"close":37.06,"high":37.44,"low":36.9,"open":37.43,"volume":5473900},{"timestamp":1470144600,"date":"2016-08-02","index":272,"close":36.54,"high":37.08,"low":36.36,"open":37.06,"volume":5997700},{"timestamp":1470231000,"date":"2016-08-03","index":273,"close":36.58,"high":36.74,"low":36.28,"open":36.59,"volume":7663800},{"timestamp":1470317400,"date":"2016-08-04","index":274,"close":37.3,"high":37.39,"low":36.73,"open":36.82,"volume":7507800},{"timestamp":1470403800,"date":"2016-08-05","index":275,"close":38.1,"high":38.15,"low":37.55,"open":37.55,"volume":7670400}]},{"date":"2016-04-27","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":195,"close":38.79,"high":39.12,"low":38.19,"open":38.25,"volume":7082400},{"timestamp":1460640600,"date":"2016-04-14","index":196,"close":38.64,"high":39.02,"low":38.42,"open":38.94,"volume":4590200},{"timestamp":1460727000,"date":"2016-04-15","index":197,"close":38.58,"high":38.95,"low":38.29,"open":38.69,"volume":5239600},{"timestamp":1460986200,"date":"2016-04-18","index":198,"close":39.64,"high":39.69,"low":38.43,"open":38.56,"volume":6433000},{"timestamp":1461072600,"date":"2016-04-19","index":199,"close":39.24,"high":40.07,"low":38.97,"open":39.75,"volume":5915800},{"timestamp":1461159000,"date":"2016-04-20","index":200,"close":40.08,"high":40.24,"low":39.17,"open":39.24,"volume":7723500},{"timestamp":1461245400,"date":"2016-04-21","index":201,"close":40.1,"high":40.55,"low":40.01,"open":40.2,"volume":5539400},{"timestamp":1461331800,"date":"2016-04-22","index":202,"close":40.31,"high":40.63,"low":39.68,"open":39.72,"volume":6433900},{"timestamp":1461591000,"date":"2016-04-25","index":203,"close":39.82,"high":40.84,"low":39.54,"open":40.27,"volume":7934200},{"timestamp":1461677400,"date":"2016-04-26","index":204,"close":39.73,"high":40.13,"low":39.33,"open":39.57,"volume":5271200},{"timestamp":1461763800,"date":"2016-04-27","index":205,"close":40.01,"high":40.18,"low":39.2,"open":39.68,"volume":12727600}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":206,"close":40.07,"high":41.49,"low":39.91,"open":41,"volume":17800000},{"timestamp":1461936600,"date":"2016-04-29","index":207,"close":39.18,"high":39.87,"low":38.59,"open":39.71,"volume":10001400},{"timestamp":1462195800,"date":"2016-05-02","index":208,"close":39.02,"high":39.27,"low":38.73,"open":39.07,"volume":6777500},{"timestamp":1462282200,"date":"2016-05-03","index":209,"close":38.36,"high":38.97,"low":38.14,"open":38.63,"volume":9146600},{"timestamp":1462368600,"date":"2016-05-04","index":210,"close":38.31,"high":38.46,"low":37.87,"open":38.07,"volume":8121600},{"timestamp":1462455000,"date":"2016-05-05","index":211,"close":38.95,"high":39.12,"low":38.32,"open":38.38,"volume":7127200},{"timestamp":1462541400,"date":"2016-05-06","index":212,"close":39.48,"high":39.7,"low":38.61,"open":38.71,"volume":6566900},{"timestamp":1462800600,"date":"2016-05-09","index":213,"close":39.62,"high":40.18,"low":39.33,"open":39.42,"volume":5861000},{"timestamp":1462887000,"date":"2016-05-10","index":214,"close":40.11,"high":40.15,"low":39.24,"open":39.62,"volume":6588700},{"timestamp":1462973400,"date":"2016-05-11","index":215,"close":39.71,"high":40.31,"low":39.57,"open":39.57,"volume":5995500},{"timestamp":1463059800,"date":"2016-05-12","index":216,"close":39.51,"high":40,"low":39.17,"open":39.85,"volume":6323100}]},{"date":"2016-01-27","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":132,"close":33.08,"high":33.57,"low":32.66,"open":33.35,"volume":7854000},{"timestamp":1452695400,"date":"2016-01-13","index":133,"close":32.12,"high":33.57,"low":31.97,"open":33.28,"volume":8069400},{"timestamp":1452781800,"date":"2016-01-14","index":134,"close":32.87,"high":33.04,"low":31.7,"open":32.15,"volume":7749500},{"timestamp":1452868200,"date":"2016-01-15","index":135,"close":32.31,"high":32.54,"low":31.62,"open":31.62,"volume":12174400},{"timestamp":1453213800,"date":"2016-01-19","index":136,"close":32.2,"high":33.18,"low":31.93,"open":32.76,"volume":6674700},{"timestamp":1453300200,"date":"2016-01-20","index":137,"close":31.2,"high":31.7,"low":30.52,"open":31.43,"volume":13170600},{"timestamp":1453386600,"date":"2016-01-21","index":138,"close":31.2,"high":31.74,"low":30.9,"open":31.61,"volume":9978900},{"timestamp":1453473000,"date":"2016-01-22","index":139,"close":31.69,"high":31.97,"low":31.54,"open":31.65,"volume":9444000},{"timestamp":1453732200,"date":"2016-01-25","index":140,"close":31.47,"high":31.98,"low":31.35,"open":31.98,"volume":7591800},{"timestamp":1453818600,"date":"2016-01-26","index":141,"close":31.97,"high":31.98,"low":31.39,"open":31.49,"volume":8617000},{"timestamp":1453905000,"date":"2016-01-27","index":142,"close":31.59,"high":32.63,"low":31.38,"open":31.96,"volume":12711700}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":143,"close":34.24,"high":34.75,"low":33.35,"open":33.63,"volume":20378600},{"timestamp":1454077800,"date":"2016-01-29","index":144,"close":36.14,"high":36.26,"low":34.36,"open":34.49,"volume":21201100},{"timestamp":1454337000,"date":"2016-02-01","index":145,"close":37.08,"high":37.32,"low":35.59,"open":35.65,"volume":17356000},{"timestamp":1454423400,"date":"2016-02-02","index":146,"close":36.83,"high":37.77,"low":36.44,"open":36.53,"volume":17310600},{"timestamp":1454509800,"date":"2016-02-03","index":147,"close":37.01,"high":37.55,"low":36.07,"open":36.87,"volume":14543100},{"timestamp":1454596200,"date":"2016-02-04","index":148,"close":37.17,"high":37.28,"low":36.54,"open":36.66,"volume":10212300},{"timestamp":1454682600,"date":"2016-02-05","index":149,"close":35.07,"high":37.16,"low":34.82,"open":37.16,"volume":16245800},{"timestamp":1454941800,"date":"2016-02-08","index":150,"close":33.61,"high":34.29,"low":31.98,"open":34,"volume":20629000},{"timestamp":1455028200,"date":"2016-02-09","index":151,"close":32.7,"high":33.86,"low":31.64,"open":32.8,"volume":16439200},{"timestamp":1455114600,"date":"2016-02-10","index":152,"close":32.9,"high":33.94,"low":32.82,"open":33.62,"volume":8636500},{"timestamp":1455201000,"date":"2016-02-11","index":153,"close":33.52,"high":33.64,"low":32.01,"open":32.12,"volume":13170100}]},{"date":"2015-10-28","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":71,"close":34.05,"high":34.46,"low":33.4,"open":33.4,"volume":8198300},{"timestamp":1444915800,"date":"2015-10-15","index":72,"close":34.62,"high":34.72,"low":34.16,"open":34.45,"volume":9103200},{"timestamp":1445002200,"date":"2015-10-16","index":73,"close":34.29,"high":35.05,"low":33.95,"open":34.75,"volume":5390700},{"timestamp":1445261400,"date":"2015-10-19","index":74,"close":34.84,"high":34.9,"low":33.79,"open":34.43,"volume":5855700},{"timestamp":1445347800,"date":"2015-10-20","index":75,"close":34.87,"high":34.99,"low":34.59,"open":34.8,"volume":6084200},{"timestamp":1445434200,"date":"2015-10-21","index":76,"close":33.83,"high":34.8,"low":32.88,"open":34.75,"volume":9054500},{"timestamp":1445520600,"date":"2015-10-22","index":77,"close":34.79,"high":35.25,"low":34.26,"open":34.43,"volume":8735500},{"timestamp":1445607000,"date":"2015-10-23","index":78,"close":34.99,"high":35.75,"low":34.8,"open":35.73,"volume":8909100},{"timestamp":1445866200,"date":"2015-10-26","index":79,"close":36.44,"high":36.59,"low":35.51,"open":36.05,"volume":11554600},{"timestamp":1445952600,"date":"2015-10-27","index":80,"close":35.94,"high":36.39,"low":35.31,"open":36.39,"volume":8502400},{"timestamp":1446039000,"date":"2015-10-28","index":81,"close":36.52,"high":36.65,"low":35.81,"open":36.21,"volume":11634300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":82,"close":35.91,"high":36.5,"low":34.5,"open":34.73,"volume":25137300},{"timestamp":1446211800,"date":"2015-10-30","index":83,"close":36.01,"high":36.49,"low":35.24,"open":35.64,"volume":13409200},{"timestamp":1446474600,"date":"2015-11-02","index":84,"close":36.99,"high":37.41,"low":35.45,"open":35.58,"volume":11254900},{"timestamp":1446561000,"date":"2015-11-03","index":85,"close":37.9,"high":38.44,"low":37,"open":37.05,"volume":12025200},{"timestamp":1446647400,"date":"2015-11-04","index":86,"close":37.6,"high":38.52,"low":37.33,"open":38.45,"volume":12226800},{"timestamp":1446733800,"date":"2015-11-05","index":87,"close":36.71,"high":37.98,"low":36.66,"open":37.82,"volume":9068900},{"timestamp":1446820200,"date":"2015-11-06","index":88,"close":36.24,"high":36.7,"low":35.8,"open":36.59,"volume":10256800},{"timestamp":1447079400,"date":"2015-11-09","index":89,"close":36.6,"high":36.74,"low":35.65,"open":36.1,"volume":11571500},{"timestamp":1447165800,"date":"2015-11-10","index":90,"close":37,"high":37.2,"low":36.5,"open":36.58,"volume":36384400},{"timestamp":1447252200,"date":"2015-11-11","index":91,"close":36.33,"high":37.32,"low":35.75,"open":37.19,"volume":12762500},{"timestamp":1447338600,"date":"2015-11-12","index":92,"close":35.57,"high":36.05,"low":34.83,"open":35.94,"volume":11835900}]},{"date":"2015-07-29","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":7,"close":37.51,"high":38.2,"low":37.03,"open":37.98,"volume":13072800},{"timestamp":1437053400,"date":"2015-07-16","index":8,"close":38.63,"high":39.97,"low":38.08,"open":38.82,"volume":21348500},{"timestamp":1437139800,"date":"2015-07-17","index":9,"close":38.39,"high":40.2,"low":38.18,"open":39.42,"volume":45720200},{"timestamp":1437399000,"date":"2015-07-20","index":10,"close":40.47,"high":42.55,"low":39.8,"open":41.46,"volume":52286500},{"timestamp":1437485400,"date":"2015-07-21","index":11,"close":39.35,"high":41.11,"low":39.12,"open":41.08,"volume":32954600},{"timestamp":1437571800,"date":"2015-07-22","index":12,"close":38.39,"high":39.72,"low":38.1,"open":39.35,"volume":25363900},{"timestamp":1437658200,"date":"2015-07-23","index":13,"close":37.01,"high":38.75,"low":36.93,"open":38.74,"volume":19250200},{"timestamp":1437744600,"date":"2015-07-24","index":14,"close":37,"high":38,"low":36.91,"open":37.71,"volume":14274300},{"timestamp":1438003800,"date":"2015-07-27","index":15,"close":36.39,"high":37.38,"low":36.22,"open":36.78,"volume":16179900},{"timestamp":1438090200,"date":"2015-07-28","index":16,"close":37.6,"high":38,"low":36.83,"open":37.19,"volume":18986000},{"timestamp":1438176600,"date":"2015-07-29","index":17,"close":37.95,"high":38.1,"low":37.62,"open":38.03,"volume":11788400}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":18,"close":38.45,"high":39.01,"low":37.72,"open":38.04,"volume":13845100},{"timestamp":1438349400,"date":"2015-07-31","index":19,"close":38.7,"high":39.2,"low":38.22,"open":39.14,"volume":12480600},{"timestamp":1438608600,"date":"2015-08-03","index":20,"close":39.39,"high":39.88,"low":38.9,"open":39.25,"volume":15126600},{"timestamp":1438695000,"date":"2015-08-04","index":21,"close":38.95,"high":39.91,"low":38.43,"open":39.91,"volume":10992200},{"timestamp":1438781400,"date":"2015-08-05","index":22,"close":39.27,"high":39.88,"low":39.17,"open":39.7,"volume":9463100},{"timestamp":1438867800,"date":"2015-08-06","index":23,"close":38.85,"high":39.74,"low":38.55,"open":39.63,"volume":7324100},{"timestamp":1438954200,"date":"2015-08-07","index":24,"close":39.13,"high":39.23,"low":38.6,"open":39.04,"volume":8331300},{"timestamp":1439213400,"date":"2015-08-10","index":25,"close":39.05,"high":39.69,"low":38.77,"open":39.43,"volume":7998900},{"timestamp":1439299800,"date":"2015-08-11","index":26,"close":38.85,"high":39.28,"low":38.72,"open":38.93,"volume":8184000},{"timestamp":1439386200,"date":"2015-08-12","index":27,"close":38.19,"high":38.58,"low":37.01,"open":38.55,"volume":21350600},{"timestamp":1439472600,"date":"2015-08-13","index":28,"close":37.62,"high":38.49,"low":37.44,"open":38.4,"volume":7863500}]},{"date":"2015-07-01","estimated":null,"reported":0.29,"pre":[],"post":[]}] +[{"date":"2024-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":1.23,"reported":null,"pre":[],"post":[]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]},{"date":"2018-07-25","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":760,"close":86.25,"high":86.86,"low":85.07,"open":85.47,"volume":4153200},{"timestamp":1531402200,"date":"2018-07-12","index":761,"close":89.13,"high":89.19,"low":86.8,"open":87.2,"volume":6912300},{"timestamp":1531488600,"date":"2018-07-13","index":762,"close":87.99,"high":89.1,"low":86.83,"open":89,"volume":6106400},{"timestamp":1531747800,"date":"2018-07-16","index":763,"close":87.77,"high":88.34,"low":87.48,"open":88.26,"volume":4452300},{"timestamp":1531834200,"date":"2018-07-17","index":764,"close":88.58,"high":88.72,"low":86.59,"open":87.25,"volume":5086100},{"timestamp":1531920600,"date":"2018-07-18","index":765,"close":88.22,"high":88.93,"low":87.68,"open":88.7,"volume":4797100},{"timestamp":1532007000,"date":"2018-07-19","index":766,"close":87.38,"high":88.59,"low":87.16,"open":88,"volume":5612900},{"timestamp":1532093400,"date":"2018-07-20","index":767,"close":87.47,"high":88,"low":87.14,"open":87.32,"volume":7541500},{"timestamp":1532352600,"date":"2018-07-23","index":768,"close":89.24,"high":89.6,"low":85.82,"open":87.14,"volume":11759700},{"timestamp":1532439000,"date":"2018-07-24","index":769,"close":91.41,"high":92.35,"low":90.41,"open":90.6,"volume":13369400},{"timestamp":1532525400,"date":"2018-07-25","index":770,"close":91.37,"high":92.35,"low":91.01,"open":91.13,"volume":11976800}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":771,"close":89.14,"high":90.68,"low":87.25,"open":88.51,"volume":14505600},{"timestamp":1532698200,"date":"2018-07-27","index":772,"close":85.46,"high":90.28,"low":84.75,"open":89.5,"volume":14903400},{"timestamp":1532957400,"date":"2018-07-30","index":773,"close":82.39,"high":85.5,"low":81.85,"open":85.5,"volume":13501500},{"timestamp":1533043800,"date":"2018-07-31","index":774,"close":82.14,"high":83.32,"low":81.3,"open":82.51,"volume":13462200},{"timestamp":1533130200,"date":"2018-08-01","index":775,"close":83.46,"high":83.98,"low":82.01,"open":82.24,"volume":11160400},{"timestamp":1533216600,"date":"2018-08-02","index":776,"close":85.53,"high":85.59,"low":82.85,"open":82.95,"volume":8327200},{"timestamp":1533303000,"date":"2018-08-03","index":777,"close":85.19,"high":86.2,"low":84.15,"open":85.99,"volume":6216400},{"timestamp":1533562200,"date":"2018-08-06","index":778,"close":85.77,"high":86.1,"low":84.9,"open":85.19,"volume":5702500},{"timestamp":1533648600,"date":"2018-08-07","index":779,"close":86.3,"high":86.99,"low":85.95,"open":86.3,"volume":4951200},{"timestamp":1533735000,"date":"2018-08-08","index":780,"close":86.74,"high":87.1,"low":85.86,"open":86.23,"volume":3888900},{"timestamp":1533821400,"date":"2018-08-09","index":781,"close":87.17,"high":88.09,"low":86.48,"open":86.91,"volume":5507000}]},{"date":"2018-04-25","estimated":0.54,"reported":0.57,"pre":[{"timestamp":1523453400,"date":"2018-04-11","index":697,"close":76.5,"high":77.4,"low":76.08,"open":76.2,"volume":4581000},{"timestamp":1523539800,"date":"2018-04-12","index":698,"close":77.46,"high":77.99,"low":76.61,"open":76.8,"volume":5034800},{"timestamp":1523626200,"date":"2018-04-13","index":699,"close":77.27,"high":78.63,"low":76.83,"open":78,"volume":5909900},{"timestamp":1523885400,"date":"2018-04-16","index":700,"close":77.8,"high":78.5,"low":77.19,"open":77.88,"volume":5101400},{"timestamp":1523971800,"date":"2018-04-17","index":701,"close":80.03,"high":80.43,"low":78.5,"open":78.55,"volume":7135700},{"timestamp":1524058200,"date":"2018-04-18","index":702,"close":80.34,"high":80.89,"low":79.32,"open":80.1,"volume":5943700},{"timestamp":1524144600,"date":"2018-04-19","index":703,"close":79.68,"high":80.39,"low":79.19,"open":80.2,"volume":7122700},{"timestamp":1524231000,"date":"2018-04-20","index":704,"close":78.73,"high":79.87,"low":78.3,"open":79.22,"volume":6265300},{"timestamp":1524490200,"date":"2018-04-23","index":705,"close":78.21,"high":79.45,"low":77.99,"open":78.86,"volume":4038500},{"timestamp":1524576600,"date":"2018-04-24","index":706,"close":75.28,"high":79.4,"low":75.08,"open":78.9,"volume":9186600},{"timestamp":1524663000,"date":"2018-04-25","index":707,"close":74,"high":75.57,"low":73.7,"open":75.39,"volume":10940300}],"post":[{"timestamp":1524749400,"date":"2018-04-26","index":708,"close":76.03,"high":77.62,"low":75.49,"open":76.32,"volume":13625300},{"timestamp":1524835800,"date":"2018-04-27","index":709,"close":74.13,"high":76.39,"low":73.64,"open":76.21,"volume":9794300},{"timestamp":1525095000,"date":"2018-04-30","index":710,"close":74.61,"high":75.02,"low":73.69,"open":74,"volume":9444400},{"timestamp":1525181400,"date":"2018-05-01","index":711,"close":74.81,"high":74.99,"low":73.6,"open":74.15,"volume":5660200},{"timestamp":1525267800,"date":"2018-05-02","index":712,"close":71.73,"high":75.71,"low":71.21,"open":75,"volume":17710700},{"timestamp":1525354200,"date":"2018-05-03","index":713,"close":73.45,"high":73.77,"low":70.22,"open":71.3,"volume":17310700},{"timestamp":1525440600,"date":"2018-05-04","index":714,"close":73.99,"high":74.44,"low":72.23,"open":73.19,"volume":7470800},{"timestamp":1525699800,"date":"2018-05-07","index":715,"close":74.67,"high":75.12,"low":74.1,"open":74.22,"volume":7583700},{"timestamp":1525786200,"date":"2018-05-08","index":716,"close":75.72,"high":75.94,"low":74.44,"open":74.62,"volume":6267200},{"timestamp":1525872600,"date":"2018-05-09","index":717,"close":77.01,"high":77.05,"low":75.46,"open":76.08,"volume":6230500},{"timestamp":1525959000,"date":"2018-05-10","index":718,"close":79.19,"high":79.25,"low":77.25,"open":77.39,"volume":11541400}]},{"date":"2018-01-31","estimated":0.52,"reported":0.55,"pre":[{"timestamp":1516199400,"date":"2018-01-17","index":639,"close":82.47,"high":82.61,"low":79.96,"open":80.4,"volume":7146900},{"timestamp":1516285800,"date":"2018-01-18","index":640,"close":82.94,"high":83.44,"low":81.61,"open":82.43,"volume":7395100},{"timestamp":1516372200,"date":"2018-01-19","index":641,"close":83.84,"high":84.19,"low":83.13,"open":83.23,"volume":8783500},{"timestamp":1516631400,"date":"2018-01-22","index":642,"close":83.98,"high":84.21,"low":83.22,"open":84,"volume":7560500},{"timestamp":1516717800,"date":"2018-01-23","index":643,"close":84.21,"high":84.55,"low":83.45,"open":84.12,"volume":9736400},{"timestamp":1516804200,"date":"2018-01-24","index":644,"close":83.71,"high":85.29,"low":82.71,"open":84.52,"volume":8735700},{"timestamp":1516890600,"date":"2018-01-25","index":645,"close":84.34,"high":85.27,"low":83.71,"open":84,"volume":7268300},{"timestamp":1516977000,"date":"2018-01-26","index":646,"close":85.45,"high":85.49,"low":84.04,"open":84.46,"volume":7840300},{"timestamp":1517236200,"date":"2018-01-29","index":647,"close":84.31,"high":85.35,"low":83.62,"open":85.2,"volume":8198900},{"timestamp":1517322600,"date":"2018-01-30","index":648,"close":83.78,"high":84.17,"low":82,"open":83,"volume":7864500},{"timestamp":1517409000,"date":"2018-01-31","index":649,"close":85.32,"high":86.32,"low":84.16,"open":84.18,"volume":15221400}],"post":[{"timestamp":1517495400,"date":"2018-02-01","index":650,"close":78.4,"high":80.95,"low":76.7,"open":79.95,"volume":44271600},{"timestamp":1517581800,"date":"2018-02-02","index":651,"close":76.57,"high":79.62,"low":76.28,"open":78.1,"volume":21979800},{"timestamp":1517841000,"date":"2018-02-05","index":652,"close":74.71,"high":78.98,"low":74.68,"open":75.95,"volume":18810600},{"timestamp":1517927400,"date":"2018-02-06","index":653,"close":75.68,"high":76.51,"low":72.25,"open":72.63,"volume":19739600},{"timestamp":1518013800,"date":"2018-02-07","index":654,"close":75.59,"high":77.58,"low":74.94,"open":75.35,"volume":11988000},{"timestamp":1518100200,"date":"2018-02-08","index":655,"close":72.32,"high":75.91,"low":72.27,"open":75.63,"volume":13665400},{"timestamp":1518186600,"date":"2018-02-09","index":656,"close":74.75,"high":75.27,"low":71.63,"open":73.14,"volume":14339400},{"timestamp":1518445800,"date":"2018-02-12","index":657,"close":75.28,"high":76.28,"low":74.85,"open":75.49,"volume":10419600},{"timestamp":1518532200,"date":"2018-02-13","index":658,"close":74.97,"high":75.6,"low":74.55,"open":74.81,"volume":7743600},{"timestamp":1518618600,"date":"2018-02-14","index":659,"close":77.27,"high":77.36,"low":74.13,"open":74.18,"volume":8955800},{"timestamp":1518705000,"date":"2018-02-15","index":660,"close":78.29,"high":78.3,"low":76.58,"open":78.01,"volume":9311000}]},{"date":"2017-10-19","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1507210200,"date":"2017-10-05","index":569,"close":65.82,"high":66,"low":64.22,"open":64.38,"volume":7445700},{"timestamp":1507296600,"date":"2017-10-06","index":570,"close":66.05,"high":66.41,"low":65.79,"open":66,"volume":6122000},{"timestamp":1507555800,"date":"2017-10-09","index":571,"close":66.23,"high":66.55,"low":65.9,"open":66.2,"volume":5517900},{"timestamp":1507642200,"date":"2017-10-10","index":572,"close":66.04,"high":66.67,"low":65.79,"open":66.6,"volume":5831800},{"timestamp":1507728600,"date":"2017-10-11","index":573,"close":67.78,"high":68.42,"low":66.98,"open":67.25,"volume":12005600},{"timestamp":1507815000,"date":"2017-10-12","index":574,"close":68.86,"high":68.98,"low":67.81,"open":68.02,"volume":8888300},{"timestamp":1507901400,"date":"2017-10-13","index":575,"close":68.66,"high":69.61,"low":68,"open":69.49,"volume":8640700},{"timestamp":1508160600,"date":"2017-10-16","index":576,"close":67.31,"high":69.2,"low":67.28,"open":69.04,"volume":9581800},{"timestamp":1508247000,"date":"2017-10-17","index":577,"close":66.67,"high":67.67,"low":66.35,"open":67.65,"volume":10844000},{"timestamp":1508333400,"date":"2017-10-18","index":578,"close":67.26,"high":67.5,"low":67,"open":67.4,"volume":7994300},{"timestamp":1508419800,"date":"2017-10-19","index":579,"close":67.25,"high":67.45,"low":66.16,"open":67.3,"volume":14546400}],"post":[{"timestamp":1508506200,"date":"2017-10-20","index":580,"close":70.97,"high":71.73,"low":69.69,"open":71.33,"volume":34282800},{"timestamp":1508765400,"date":"2017-10-23","index":581,"close":69.8,"high":71.33,"low":69.55,"open":71.02,"volume":12232500},{"timestamp":1508851800,"date":"2017-10-24","index":582,"close":70.21,"high":70.57,"low":69.67,"open":69.73,"volume":12280400},{"timestamp":1508938200,"date":"2017-10-25","index":583,"close":71.02,"high":71.42,"low":69.85,"open":69.94,"volume":12755800},{"timestamp":1509024600,"date":"2017-10-26","index":584,"close":71.34,"high":72.07,"low":71.04,"open":71.46,"volume":8015100},{"timestamp":1509111000,"date":"2017-10-27","index":585,"close":71.06,"high":71.79,"low":70.58,"open":71.72,"volume":9256600},{"timestamp":1509370200,"date":"2017-10-30","index":586,"close":71.15,"high":71.54,"low":70.53,"open":71.45,"volume":7216000},{"timestamp":1509456600,"date":"2017-10-31","index":587,"close":72.56,"high":72.74,"low":71.11,"open":71.34,"volume":7555300},{"timestamp":1509543000,"date":"2017-11-01","index":588,"close":72.38,"high":72.99,"low":71.69,"open":72.78,"volume":6655600},{"timestamp":1509629400,"date":"2017-11-02","index":589,"close":72.25,"high":72.78,"low":72.01,"open":72.46,"volume":4535600},{"timestamp":1509715800,"date":"2017-11-03","index":590,"close":73.39,"high":73.41,"low":71.94,"open":72.37,"volume":6726400}]},{"date":"2017-07-26","estimated":0.43,"reported":0.46,"pre":[{"timestamp":1499866200,"date":"2017-07-12","index":509,"close":56.55,"high":57.44,"low":55.55,"open":56.6,"volume":17490800},{"timestamp":1499952600,"date":"2017-07-13","index":510,"close":57.9,"high":57.91,"low":56.8,"open":57.3,"volume":14795500},{"timestamp":1500039000,"date":"2017-07-14","index":511,"close":57.16,"high":58.63,"low":56.92,"open":58.14,"volume":11777100},{"timestamp":1500298200,"date":"2017-07-17","index":512,"close":57.58,"high":57.6,"low":57.02,"open":57.53,"volume":5803300},{"timestamp":1500384600,"date":"2017-07-18","index":513,"close":58.96,"high":58.96,"low":57.31,"open":57.5,"volume":9477500},{"timestamp":1500471000,"date":"2017-07-19","index":514,"close":58.35,"high":58.62,"low":57.55,"open":58.31,"volume":9706700},{"timestamp":1500557400,"date":"2017-07-20","index":515,"close":59.09,"high":59.38,"low":58.43,"open":58.75,"volume":8057400},{"timestamp":1500643800,"date":"2017-07-21","index":516,"close":58.67,"high":59.33,"low":58.59,"open":59,"volume":7545000},{"timestamp":1500903000,"date":"2017-07-24","index":517,"close":58.58,"high":59.07,"low":58.34,"open":58.9,"volume":6429300},{"timestamp":1500989400,"date":"2017-07-25","index":518,"close":58.26,"high":58.83,"low":58.19,"open":58.73,"volume":8514000},{"timestamp":1501075800,"date":"2017-07-26","index":519,"close":58.79,"high":58.94,"low":57.9,"open":58.48,"volume":13615600}],"post":[{"timestamp":1501162200,"date":"2017-07-27","index":520,"close":60.15,"high":61.3,"low":57.69,"open":61,"volume":22713400},{"timestamp":1501248600,"date":"2017-07-28","index":521,"close":59.2,"high":60.71,"low":59.04,"open":59.8,"volume":10800800},{"timestamp":1501507800,"date":"2017-07-31","index":522,"close":58.55,"high":59.64,"low":58.52,"open":59.37,"volume":7400700},{"timestamp":1501594200,"date":"2017-08-01","index":523,"close":59.34,"high":59.39,"low":58.79,"open":59,"volume":9079100},{"timestamp":1501680600,"date":"2017-08-02","index":524,"close":59.12,"high":59.71,"low":58.44,"open":59.67,"volume":6517300},{"timestamp":1501767000,"date":"2017-08-03","index":525,"close":58.42,"high":59.28,"low":58.36,"open":59.16,"volume":6260000},{"timestamp":1501853400,"date":"2017-08-04","index":526,"close":58.86,"high":58.93,"low":58.32,"open":58.62,"volume":6174100},{"timestamp":1502112600,"date":"2017-08-07","index":527,"close":59.62,"high":59.64,"low":58.84,"open":59.18,"volume":5887600},{"timestamp":1502199000,"date":"2017-08-08","index":528,"close":59.48,"high":59.88,"low":59.25,"open":59.61,"volume":6001900},{"timestamp":1502285400,"date":"2017-08-09","index":529,"close":59.67,"high":59.73,"low":58.59,"open":58.97,"volume":6023900},{"timestamp":1502371800,"date":"2017-08-10","index":530,"close":58.02,"high":59.37,"low":57.81,"open":59.24,"volume":9571200}]},{"date":"2017-04-26","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1491917400,"date":"2017-04-11","index":446,"close":42.69,"high":43.09,"low":42.61,"open":42.99,"volume":4856300},{"timestamp":1492003800,"date":"2017-04-12","index":447,"close":42.49,"high":42.81,"low":42.06,"open":42.1,"volume":5800100},{"timestamp":1492090200,"date":"2017-04-13","index":448,"close":42.55,"high":42.89,"low":42.32,"open":42.5,"volume":3631400},{"timestamp":1492435800,"date":"2017-04-17","index":449,"close":43.1,"high":43.14,"low":42.6,"open":42.6,"volume":3151600},{"timestamp":1492522200,"date":"2017-04-18","index":450,"close":43.09,"high":43.2,"low":42.86,"open":43.2,"volume":3711600},{"timestamp":1492608600,"date":"2017-04-19","index":451,"close":43.3,"high":43.47,"low":42.9,"open":43.03,"volume":4913900},{"timestamp":1492695000,"date":"2017-04-20","index":452,"close":43.69,"high":43.8,"low":43.26,"open":43.32,"volume":4811200},{"timestamp":1492781400,"date":"2017-04-21","index":453,"close":43.81,"high":44,"low":43.6,"open":43.86,"volume":5595700},{"timestamp":1493040600,"date":"2017-04-24","index":454,"close":44.27,"high":44.28,"low":43.95,"open":44.09,"volume":4643800},{"timestamp":1493127000,"date":"2017-04-25","index":455,"close":44.71,"high":45.01,"low":44.35,"open":44.49,"volume":7827900},{"timestamp":1493213400,"date":"2017-04-26","index":456,"close":44.41,"high":45.04,"low":44.25,"open":45.04,"volume":9846900}],"post":[{"timestamp":1493299800,"date":"2017-04-27","index":457,"close":47.15,"high":48.1,"low":46.75,"open":47.25,"volume":34420200},{"timestamp":1493386200,"date":"2017-04-28","index":458,"close":47.72,"high":47.76,"low":46.87,"open":47.03,"volume":11642800},{"timestamp":1493645400,"date":"2017-05-01","index":459,"close":47.54,"high":47.71,"low":47.32,"open":47.39,"volume":14537500},{"timestamp":1493731800,"date":"2017-05-02","index":460,"close":49.05,"high":49.07,"low":47.4,"open":47.41,"volume":16820800},{"timestamp":1493818200,"date":"2017-05-03","index":461,"close":49.02,"high":49.29,"low":48.63,"open":49.16,"volume":11613100},{"timestamp":1493904600,"date":"2017-05-04","index":462,"close":48.91,"high":49.38,"low":48.82,"open":48.93,"volume":7148800},{"timestamp":1493991000,"date":"2017-05-05","index":463,"close":49.3,"high":49.44,"low":48.4,"open":48.62,"volume":4876200},{"timestamp":1494250200,"date":"2017-05-08","index":464,"close":49.17,"high":49.45,"low":48.81,"open":49.43,"volume":6641000},{"timestamp":1494336600,"date":"2017-05-09","index":465,"close":49.22,"high":49.37,"low":48.9,"open":49.06,"volume":4774000},{"timestamp":1494423000,"date":"2017-05-10","index":466,"close":49.79,"high":49.8,"low":49.01,"open":49.18,"volume":6507700},{"timestamp":1494509400,"date":"2017-05-11","index":467,"close":49.7,"high":49.71,"low":49.11,"open":49.63,"volume":5547700}]},{"date":"2017-01-26","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1484145000,"date":"2017-01-11","index":384,"close":41.28,"high":41.38,"low":40.83,"open":41.23,"volume":4425300},{"timestamp":1484231400,"date":"2017-01-12","index":385,"close":41.56,"high":41.6,"low":40.92,"open":41.28,"volume":3840500},{"timestamp":1484317800,"date":"2017-01-13","index":386,"close":41.6,"high":41.84,"low":41.53,"open":41.65,"volume":3917700},{"timestamp":1484663400,"date":"2017-01-17","index":387,"close":41.27,"high":41.71,"low":41.2,"open":41.6,"volume":5932900},{"timestamp":1484749800,"date":"2017-01-18","index":388,"close":41.35,"high":41.49,"low":41.11,"open":41.41,"volume":4706000},{"timestamp":1484836200,"date":"2017-01-19","index":389,"close":41.27,"high":41.68,"low":41.03,"open":41.25,"volume":4717600},{"timestamp":1484922600,"date":"2017-01-20","index":390,"close":41.69,"high":41.72,"low":41.3,"open":41.39,"volume":6868500},{"timestamp":1485181800,"date":"2017-01-23","index":391,"close":41.62,"high":42.11,"low":41.25,"open":41.86,"volume":8497100},{"timestamp":1485268200,"date":"2017-01-24","index":392,"close":41.96,"high":42.04,"low":41.53,"open":41.95,"volume":6106500},{"timestamp":1485354600,"date":"2017-01-25","index":393,"close":41.71,"high":42.44,"low":41.66,"open":42.36,"volume":8604000},{"timestamp":1485441000,"date":"2017-01-26","index":394,"close":41.5,"high":42.5,"low":41.28,"open":42.36,"volume":11838100}],"post":[{"timestamp":1485527400,"date":"2017-01-27","index":395,"close":40.27,"high":41.2,"low":39.92,"open":41,"volume":22749200},{"timestamp":1485786600,"date":"2017-01-30","index":396,"close":39.86,"high":40.27,"low":39.42,"open":40.17,"volume":11486000},{"timestamp":1485873000,"date":"2017-01-31","index":397,"close":39.78,"high":40.01,"low":39.45,"open":39.7,"volume":9100100},{"timestamp":1485959400,"date":"2017-02-01","index":398,"close":39.31,"high":40,"low":39.11,"open":39.96,"volume":8860400},{"timestamp":1486045800,"date":"2017-02-02","index":399,"close":39.58,"high":39.84,"low":39.02,"open":39.4,"volume":8736800},{"timestamp":1486132200,"date":"2017-02-03","index":400,"close":39.59,"high":39.93,"low":39.55,"open":39.79,"volume":7131100},{"timestamp":1486391400,"date":"2017-02-06","index":401,"close":39.74,"high":39.83,"low":39.34,"open":39.64,"volume":8206400},{"timestamp":1486477800,"date":"2017-02-07","index":402,"close":40.02,"high":40.34,"low":39.7,"open":40.01,"volume":7956300},{"timestamp":1486564200,"date":"2017-02-08","index":403,"close":40.88,"high":40.99,"low":39.92,"open":40.18,"volume":7399000},{"timestamp":1486650600,"date":"2017-02-09","index":404,"close":40.83,"high":40.99,"low":40.3,"open":40.44,"volume":6467600},{"timestamp":1486737000,"date":"2017-02-10","index":405,"close":40.58,"high":40.86,"low":40.56,"open":40.82,"volume":6248200}]},{"date":"2016-10-20","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1475760600,"date":"2016-10-06","index":318,"close":40.18,"high":40.39,"low":39.86,"open":40.32,"volume":6312000},{"timestamp":1475847000,"date":"2016-10-07","index":319,"close":39.88,"high":40.42,"low":39.62,"open":40.42,"volume":6109900},{"timestamp":1476106200,"date":"2016-10-10","index":320,"close":39.86,"high":40.17,"low":39.59,"open":40.13,"volume":6636700},{"timestamp":1476192600,"date":"2016-10-11","index":321,"close":39.19,"high":40.11,"low":38.96,"open":40.03,"volume":9955700},{"timestamp":1476279000,"date":"2016-10-12","index":322,"close":39.53,"high":39.8,"low":39.3,"open":39.77,"volume":7039900},{"timestamp":1476365400,"date":"2016-10-13","index":323,"close":39.2,"high":39.4,"low":38.75,"open":39.39,"volume":7865200},{"timestamp":1476451800,"date":"2016-10-14","index":324,"close":39.24,"high":39.89,"low":39.23,"open":39.46,"volume":6647600},{"timestamp":1476711000,"date":"2016-10-17","index":325,"close":39.48,"high":39.62,"low":39.16,"open":39.24,"volume":5279500},{"timestamp":1476797400,"date":"2016-10-18","index":326,"close":39.83,"high":40.18,"low":39.78,"open":40,"volume":5475900},{"timestamp":1476883800,"date":"2016-10-19","index":327,"close":40.24,"high":40.47,"low":39.84,"open":39.97,"volume":6587700},{"timestamp":1476970200,"date":"2016-10-20","index":328,"close":40.09,"high":40.29,"low":39.82,"open":40.23,"volume":13337500}],"post":[{"timestamp":1477056600,"date":"2016-10-21","index":329,"close":44.15,"high":44.24,"low":41.84,"open":41.85,"volume":37554700},{"timestamp":1477315800,"date":"2016-10-24","index":330,"close":43.87,"high":44.52,"low":43.14,"open":44,"volume":19079000},{"timestamp":1477402200,"date":"2016-10-25","index":331,"close":43.31,"high":44.07,"low":43,"open":43.66,"volume":9463900},{"timestamp":1477488600,"date":"2016-10-26","index":332,"close":42.33,"high":43.21,"low":42.31,"open":43,"volume":10918800},{"timestamp":1477575000,"date":"2016-10-27","index":333,"close":41.69,"high":42.57,"low":41.62,"open":42.55,"volume":9447300},{"timestamp":1477661400,"date":"2016-10-28","index":334,"close":41.76,"high":41.98,"low":41.07,"open":41.98,"volume":11979200},{"timestamp":1477920600,"date":"2016-10-31","index":335,"close":41.66,"high":42,"low":41.36,"open":41.78,"volume":7160000},{"timestamp":1478007000,"date":"2016-11-01","index":336,"close":41.54,"high":42.29,"low":41.29,"open":41.68,"volume":9399000},{"timestamp":1478093400,"date":"2016-11-02","index":337,"close":41.35,"high":41.57,"low":41.08,"open":41.43,"volume":7920600},{"timestamp":1478179800,"date":"2016-11-03","index":338,"close":41.19,"high":41.5,"low":40.92,"open":41.32,"volume":6239900},{"timestamp":1478266200,"date":"2016-11-04","index":339,"close":40.9,"high":41.49,"low":40.3,"open":40.3,"volume":6541300}]},{"date":"2016-07-21","estimated":0.36,"reported":0.36,"pre":[{"timestamp":1467898200,"date":"2016-07-07","index":254,"close":36.32,"high":36.39,"low":35.84,"open":35.92,"volume":7326700},{"timestamp":1467984600,"date":"2016-07-08","index":255,"close":37.36,"high":37.46,"low":36.66,"open":36.78,"volume":6828600},{"timestamp":1468243800,"date":"2016-07-11","index":256,"close":38.15,"high":38.33,"low":37.4,"open":37.45,"volume":10096200},{"timestamp":1468330200,"date":"2016-07-12","index":257,"close":38.79,"high":38.91,"low":38.24,"open":38.47,"volume":9997200},{"timestamp":1468416600,"date":"2016-07-13","index":258,"close":39.28,"high":39.99,"low":38.83,"open":38.84,"volume":12458500},{"timestamp":1468503000,"date":"2016-07-14","index":259,"close":39.96,"high":40.07,"low":39.4,"open":39.69,"volume":9683500},{"timestamp":1468589400,"date":"2016-07-15","index":260,"close":39.09,"high":40.07,"low":38.98,"open":40.02,"volume":8140600},{"timestamp":1468848600,"date":"2016-07-18","index":261,"close":38.92,"high":39.22,"low":38.73,"open":39.13,"volume":7877400},{"timestamp":1468935000,"date":"2016-07-19","index":262,"close":39.37,"high":39.47,"low":38.83,"open":38.97,"volume":8120100},{"timestamp":1469021400,"date":"2016-07-20","index":263,"close":40.05,"high":40.45,"low":39.12,"open":39.44,"volume":11189100},{"timestamp":1469107800,"date":"2016-07-21","index":264,"close":40.13,"high":40.33,"low":39.65,"open":40.33,"volume":13363300}],"post":[{"timestamp":1469194200,"date":"2016-07-22","index":265,"close":37.42,"high":37.59,"low":36.43,"open":37.3,"volume":36397300},{"timestamp":1469453400,"date":"2016-07-25","index":266,"close":37.78,"high":38.18,"low":37.62,"open":37.7,"volume":16904100},{"timestamp":1469539800,"date":"2016-07-26","index":267,"close":37.69,"high":38.27,"low":37.6,"open":37.78,"volume":10279200},{"timestamp":1469626200,"date":"2016-07-27","index":268,"close":37.22,"high":37.69,"low":37.04,"open":37.64,"volume":8894200},{"timestamp":1469712600,"date":"2016-07-28","index":269,"close":37.22,"high":37.68,"low":37.1,"open":37.4,"volume":5111300},{"timestamp":1469799000,"date":"2016-07-29","index":270,"close":37.24,"high":37.48,"low":36.86,"open":37.41,"volume":6841500},{"timestamp":1470058200,"date":"2016-08-01","index":271,"close":37.06,"high":37.44,"low":36.9,"open":37.43,"volume":5473900},{"timestamp":1470144600,"date":"2016-08-02","index":272,"close":36.54,"high":37.08,"low":36.36,"open":37.06,"volume":5997700},{"timestamp":1470231000,"date":"2016-08-03","index":273,"close":36.58,"high":36.74,"low":36.28,"open":36.59,"volume":7663800},{"timestamp":1470317400,"date":"2016-08-04","index":274,"close":37.3,"high":37.39,"low":36.73,"open":36.82,"volume":7507800},{"timestamp":1470403800,"date":"2016-08-05","index":275,"close":38.1,"high":38.15,"low":37.55,"open":37.55,"volume":7670400}]},{"date":"2016-04-27","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1460554200,"date":"2016-04-13","index":195,"close":38.79,"high":39.12,"low":38.19,"open":38.25,"volume":7082400},{"timestamp":1460640600,"date":"2016-04-14","index":196,"close":38.64,"high":39.02,"low":38.42,"open":38.94,"volume":4590200},{"timestamp":1460727000,"date":"2016-04-15","index":197,"close":38.58,"high":38.95,"low":38.29,"open":38.69,"volume":5239600},{"timestamp":1460986200,"date":"2016-04-18","index":198,"close":39.64,"high":39.69,"low":38.43,"open":38.56,"volume":6433000},{"timestamp":1461072600,"date":"2016-04-19","index":199,"close":39.24,"high":40.07,"low":38.97,"open":39.75,"volume":5915800},{"timestamp":1461159000,"date":"2016-04-20","index":200,"close":40.08,"high":40.24,"low":39.17,"open":39.24,"volume":7723500},{"timestamp":1461245400,"date":"2016-04-21","index":201,"close":40.1,"high":40.55,"low":40.01,"open":40.2,"volume":5539400},{"timestamp":1461331800,"date":"2016-04-22","index":202,"close":40.31,"high":40.63,"low":39.68,"open":39.72,"volume":6433900},{"timestamp":1461591000,"date":"2016-04-25","index":203,"close":39.82,"high":40.84,"low":39.54,"open":40.27,"volume":7934200},{"timestamp":1461677400,"date":"2016-04-26","index":204,"close":39.73,"high":40.13,"low":39.33,"open":39.57,"volume":5271200},{"timestamp":1461763800,"date":"2016-04-27","index":205,"close":40.01,"high":40.18,"low":39.2,"open":39.68,"volume":12727600}],"post":[{"timestamp":1461850200,"date":"2016-04-28","index":206,"close":40.07,"high":41.49,"low":39.91,"open":41,"volume":17800000},{"timestamp":1461936600,"date":"2016-04-29","index":207,"close":39.18,"high":39.87,"low":38.59,"open":39.71,"volume":10001400},{"timestamp":1462195800,"date":"2016-05-02","index":208,"close":39.02,"high":39.27,"low":38.73,"open":39.07,"volume":6777500},{"timestamp":1462282200,"date":"2016-05-03","index":209,"close":38.36,"high":38.97,"low":38.14,"open":38.63,"volume":9146600},{"timestamp":1462368600,"date":"2016-05-04","index":210,"close":38.31,"high":38.46,"low":37.87,"open":38.07,"volume":8121600},{"timestamp":1462455000,"date":"2016-05-05","index":211,"close":38.95,"high":39.12,"low":38.32,"open":38.38,"volume":7127200},{"timestamp":1462541400,"date":"2016-05-06","index":212,"close":39.48,"high":39.7,"low":38.61,"open":38.71,"volume":6566900},{"timestamp":1462800600,"date":"2016-05-09","index":213,"close":39.62,"high":40.18,"low":39.33,"open":39.42,"volume":5861000},{"timestamp":1462887000,"date":"2016-05-10","index":214,"close":40.11,"high":40.15,"low":39.24,"open":39.62,"volume":6588700},{"timestamp":1462973400,"date":"2016-05-11","index":215,"close":39.71,"high":40.31,"low":39.57,"open":39.57,"volume":5995500},{"timestamp":1463059800,"date":"2016-05-12","index":216,"close":39.51,"high":40,"low":39.17,"open":39.85,"volume":6323100}]},{"date":"2016-01-27","estimated":0.35,"reported":0.36,"pre":[{"timestamp":1452609000,"date":"2016-01-12","index":132,"close":33.08,"high":33.57,"low":32.66,"open":33.35,"volume":7854000},{"timestamp":1452695400,"date":"2016-01-13","index":133,"close":32.12,"high":33.57,"low":31.97,"open":33.28,"volume":8069400},{"timestamp":1452781800,"date":"2016-01-14","index":134,"close":32.87,"high":33.04,"low":31.7,"open":32.15,"volume":7749500},{"timestamp":1452868200,"date":"2016-01-15","index":135,"close":32.31,"high":32.54,"low":31.62,"open":31.62,"volume":12174400},{"timestamp":1453213800,"date":"2016-01-19","index":136,"close":32.2,"high":33.18,"low":31.93,"open":32.76,"volume":6674700},{"timestamp":1453300200,"date":"2016-01-20","index":137,"close":31.2,"high":31.7,"low":30.52,"open":31.43,"volume":13170600},{"timestamp":1453386600,"date":"2016-01-21","index":138,"close":31.2,"high":31.74,"low":30.9,"open":31.61,"volume":9978900},{"timestamp":1453473000,"date":"2016-01-22","index":139,"close":31.69,"high":31.97,"low":31.54,"open":31.65,"volume":9444000},{"timestamp":1453732200,"date":"2016-01-25","index":140,"close":31.47,"high":31.98,"low":31.35,"open":31.98,"volume":7591800},{"timestamp":1453818600,"date":"2016-01-26","index":141,"close":31.97,"high":31.98,"low":31.39,"open":31.49,"volume":8617000},{"timestamp":1453905000,"date":"2016-01-27","index":142,"close":31.59,"high":32.63,"low":31.38,"open":31.96,"volume":12711700}],"post":[{"timestamp":1453991400,"date":"2016-01-28","index":143,"close":34.24,"high":34.75,"low":33.35,"open":33.63,"volume":20378600},{"timestamp":1454077800,"date":"2016-01-29","index":144,"close":36.14,"high":36.26,"low":34.36,"open":34.49,"volume":21201100},{"timestamp":1454337000,"date":"2016-02-01","index":145,"close":37.08,"high":37.32,"low":35.59,"open":35.65,"volume":17356000},{"timestamp":1454423400,"date":"2016-02-02","index":146,"close":36.83,"high":37.77,"low":36.44,"open":36.53,"volume":17310600},{"timestamp":1454509800,"date":"2016-02-03","index":147,"close":37.01,"high":37.55,"low":36.07,"open":36.87,"volume":14543100},{"timestamp":1454596200,"date":"2016-02-04","index":148,"close":37.17,"high":37.28,"low":36.54,"open":36.66,"volume":10212300},{"timestamp":1454682600,"date":"2016-02-05","index":149,"close":35.07,"high":37.16,"low":34.82,"open":37.16,"volume":16245800},{"timestamp":1454941800,"date":"2016-02-08","index":150,"close":33.61,"high":34.29,"low":31.98,"open":34,"volume":20629000},{"timestamp":1455028200,"date":"2016-02-09","index":151,"close":32.7,"high":33.86,"low":31.64,"open":32.8,"volume":16439200},{"timestamp":1455114600,"date":"2016-02-10","index":152,"close":32.9,"high":33.94,"low":32.82,"open":33.62,"volume":8636500},{"timestamp":1455201000,"date":"2016-02-11","index":153,"close":33.52,"high":33.64,"low":32.01,"open":32.12,"volume":13170100}]},{"date":"2015-10-28","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1444829400,"date":"2015-10-14","index":71,"close":34.05,"high":34.46,"low":33.4,"open":33.4,"volume":8198300},{"timestamp":1444915800,"date":"2015-10-15","index":72,"close":34.62,"high":34.72,"low":34.16,"open":34.45,"volume":9103200},{"timestamp":1445002200,"date":"2015-10-16","index":73,"close":34.29,"high":35.05,"low":33.95,"open":34.75,"volume":5390700},{"timestamp":1445261400,"date":"2015-10-19","index":74,"close":34.84,"high":34.9,"low":33.79,"open":34.43,"volume":5855700},{"timestamp":1445347800,"date":"2015-10-20","index":75,"close":34.87,"high":34.99,"low":34.59,"open":34.8,"volume":6084200},{"timestamp":1445434200,"date":"2015-10-21","index":76,"close":33.83,"high":34.8,"low":32.88,"open":34.75,"volume":9054500},{"timestamp":1445520600,"date":"2015-10-22","index":77,"close":34.79,"high":35.25,"low":34.26,"open":34.43,"volume":8735500},{"timestamp":1445607000,"date":"2015-10-23","index":78,"close":34.99,"high":35.75,"low":34.8,"open":35.73,"volume":8909100},{"timestamp":1445866200,"date":"2015-10-26","index":79,"close":36.44,"high":36.59,"low":35.51,"open":36.05,"volume":11554600},{"timestamp":1445952600,"date":"2015-10-27","index":80,"close":35.94,"high":36.39,"low":35.31,"open":36.39,"volume":8502400},{"timestamp":1446039000,"date":"2015-10-28","index":81,"close":36.52,"high":36.65,"low":35.81,"open":36.21,"volume":11634300}],"post":[{"timestamp":1446125400,"date":"2015-10-29","index":82,"close":35.91,"high":36.5,"low":34.5,"open":34.73,"volume":25137300},{"timestamp":1446211800,"date":"2015-10-30","index":83,"close":36.01,"high":36.49,"low":35.24,"open":35.64,"volume":13409200},{"timestamp":1446474600,"date":"2015-11-02","index":84,"close":36.99,"high":37.41,"low":35.45,"open":35.58,"volume":11254900},{"timestamp":1446561000,"date":"2015-11-03","index":85,"close":37.9,"high":38.44,"low":37,"open":37.05,"volume":12025200},{"timestamp":1446647400,"date":"2015-11-04","index":86,"close":37.6,"high":38.52,"low":37.33,"open":38.45,"volume":12226800},{"timestamp":1446733800,"date":"2015-11-05","index":87,"close":36.71,"high":37.98,"low":36.66,"open":37.82,"volume":9068900},{"timestamp":1446820200,"date":"2015-11-06","index":88,"close":36.24,"high":36.7,"low":35.8,"open":36.59,"volume":10256800},{"timestamp":1447079400,"date":"2015-11-09","index":89,"close":36.6,"high":36.74,"low":35.65,"open":36.1,"volume":11571500},{"timestamp":1447165800,"date":"2015-11-10","index":90,"close":37,"high":37.2,"low":36.5,"open":36.58,"volume":36384400},{"timestamp":1447252200,"date":"2015-11-11","index":91,"close":36.33,"high":37.32,"low":35.75,"open":37.19,"volume":12762500},{"timestamp":1447338600,"date":"2015-11-12","index":92,"close":35.57,"high":36.05,"low":34.83,"open":35.94,"volume":11835900}]},{"date":"2015-07-29","estimated":0.31,"reported":0.33,"pre":[{"timestamp":1436967000,"date":"2015-07-15","index":7,"close":37.51,"high":38.2,"low":37.03,"open":37.98,"volume":13072800},{"timestamp":1437053400,"date":"2015-07-16","index":8,"close":38.63,"high":39.97,"low":38.08,"open":38.82,"volume":21348500},{"timestamp":1437139800,"date":"2015-07-17","index":9,"close":38.39,"high":40.2,"low":38.18,"open":39.42,"volume":45720200},{"timestamp":1437399000,"date":"2015-07-20","index":10,"close":40.47,"high":42.55,"low":39.8,"open":41.46,"volume":52286500},{"timestamp":1437485400,"date":"2015-07-21","index":11,"close":39.35,"high":41.11,"low":39.12,"open":41.08,"volume":32954600},{"timestamp":1437571800,"date":"2015-07-22","index":12,"close":38.39,"high":39.72,"low":38.1,"open":39.35,"volume":25363900},{"timestamp":1437658200,"date":"2015-07-23","index":13,"close":37.01,"high":38.75,"low":36.93,"open":38.74,"volume":19250200},{"timestamp":1437744600,"date":"2015-07-24","index":14,"close":37,"high":38,"low":36.91,"open":37.71,"volume":14274300},{"timestamp":1438003800,"date":"2015-07-27","index":15,"close":36.39,"high":37.38,"low":36.22,"open":36.78,"volume":16179900},{"timestamp":1438090200,"date":"2015-07-28","index":16,"close":37.6,"high":38,"low":36.83,"open":37.19,"volume":18986000},{"timestamp":1438176600,"date":"2015-07-29","index":17,"close":37.95,"high":38.1,"low":37.62,"open":38.03,"volume":11788400}],"post":[{"timestamp":1438263000,"date":"2015-07-30","index":18,"close":38.45,"high":39.01,"low":37.72,"open":38.04,"volume":13845100},{"timestamp":1438349400,"date":"2015-07-31","index":19,"close":38.7,"high":39.2,"low":38.22,"open":39.14,"volume":12480600},{"timestamp":1438608600,"date":"2015-08-03","index":20,"close":39.39,"high":39.88,"low":38.9,"open":39.25,"volume":15126600},{"timestamp":1438695000,"date":"2015-08-04","index":21,"close":38.95,"high":39.91,"low":38.43,"open":39.91,"volume":10992200},{"timestamp":1438781400,"date":"2015-08-05","index":22,"close":39.27,"high":39.88,"low":39.17,"open":39.7,"volume":9463100},{"timestamp":1438867800,"date":"2015-08-06","index":23,"close":38.85,"high":39.74,"low":38.55,"open":39.63,"volume":7324100},{"timestamp":1438954200,"date":"2015-08-07","index":24,"close":39.13,"high":39.23,"low":38.6,"open":39.04,"volume":8331300},{"timestamp":1439213400,"date":"2015-08-10","index":25,"close":39.05,"high":39.69,"low":38.77,"open":39.43,"volume":7998900},{"timestamp":1439299800,"date":"2015-08-11","index":26,"close":38.85,"high":39.28,"low":38.72,"open":38.93,"volume":8184000},{"timestamp":1439386200,"date":"2015-08-12","index":27,"close":38.19,"high":38.58,"low":37.01,"open":38.55,"volume":21350600},{"timestamp":1439472600,"date":"2015-08-13","index":28,"close":37.62,"high":38.49,"low":37.44,"open":38.4,"volume":7863500}]},{"date":"2015-07-01","estimated":null,"reported":0.29,"pre":[],"post":[]}] diff --git a/data/PYPL_partial.json b/data/PYPL_partial.json index 4f7e9fd62..8b59f1668 100644 --- a/data/PYPL_partial.json +++ b/data/PYPL_partial.json @@ -1 +1 @@ -[{"date":"2024-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]}] +[{"date":"2024-07-31","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-07","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-11-01","estimated":1.23,"reported":null,"pre":[],"post":[]},{"date":"2023-08-02","estimated":1.16,"reported":1.16,"pre":[{"timestamp":1689773400,"date":"2023-07-19","index":2023,"close":74.22,"high":75.04,"low":73.9,"open":74.47,"volume":12167200},{"timestamp":1689859800,"date":"2023-07-20","index":2024,"close":73.02,"high":74.68,"low":72.8,"open":72.82,"volume":14221100},{"timestamp":1689946200,"date":"2023-07-21","index":2025,"close":72.99,"high":73.62,"low":71.83,"open":72.73,"volume":25508500},{"timestamp":1690205400,"date":"2023-07-24","index":2026,"close":73.69,"high":73.97,"low":73.01,"open":73.04,"volume":8845400},{"timestamp":1690291800,"date":"2023-07-25","index":2027,"close":72.96,"high":74.3,"low":72.94,"open":73.68,"volume":8536000},{"timestamp":1690378200,"date":"2023-07-26","index":2028,"close":73.43,"high":73.76,"low":72.41,"open":72.89,"volume":11332500},{"timestamp":1690464600,"date":"2023-07-27","index":2029,"close":72.03,"high":75.06,"low":71.81,"open":74.33,"volume":11836600},{"timestamp":1690551000,"date":"2023-07-28","index":2030,"close":73.98,"high":74.19,"low":72.96,"open":73.04,"volume":10182300},{"timestamp":1690810200,"date":"2023-07-31","index":2031,"close":75.82,"high":76.54,"low":74.74,"open":74.9,"volume":15661100},{"timestamp":1690896600,"date":"2023-08-01","index":2032,"close":75.53,"high":76.28,"low":74.56,"open":76.19,"volume":14608700},{"timestamp":1690983000,"date":"2023-08-02","index":2033,"close":73.2,"high":74.99,"low":72.5,"open":74.38,"volume":24567800}],"post":[{"timestamp":1691069400,"date":"2023-08-03","index":2034,"close":64.18,"high":66.93,"low":64.1,"open":66.7,"volume":51260800},{"timestamp":1691155800,"date":"2023-08-04","index":2035,"close":62.75,"high":64.97,"low":62.66,"open":64.8,"volume":25230100},{"timestamp":1691415000,"date":"2023-08-07","index":2036,"close":64.42,"high":64.75,"low":62.2,"open":63.02,"volume":23738000},{"timestamp":1691501400,"date":"2023-08-08","index":2037,"close":63.19,"high":63.99,"low":62.49,"open":63.77,"volume":17683700},{"timestamp":1691587800,"date":"2023-08-09","index":2038,"close":62.02,"high":63.39,"low":61.93,"open":63.1,"volume":13788700},{"timestamp":1691674200,"date":"2023-08-10","index":2039,"close":62.79,"high":63.05,"low":62.08,"open":62.6,"volume":13119100},{"timestamp":1691760600,"date":"2023-08-11","index":2040,"close":61.54,"high":62.5,"low":61.47,"open":62.27,"volume":12393700},{"timestamp":1692019800,"date":"2023-08-14","index":2041,"close":63.27,"high":63.44,"low":61.68,"open":62.15,"volume":22668000},{"timestamp":1692106200,"date":"2023-08-15","index":2042,"close":59.47,"high":62.77,"low":59.4,"open":62.76,"volume":32003500},{"timestamp":1692192600,"date":"2023-08-16","index":2043,"close":59.68,"high":60.19,"low":59.26,"open":59.44,"volume":16592700},{"timestamp":1692279000,"date":"2023-08-17","index":2044,"close":58.6,"high":59.19,"low":58.15,"open":59.01,"volume":20616700}]},{"date":"2023-05-08","estimated":1.1,"reported":1.17,"pre":[{"timestamp":1682343000,"date":"2023-04-24","index":1964,"close":74.29,"high":74.87,"low":73.38,"open":74.41,"volume":7458400},{"timestamp":1682429400,"date":"2023-04-25","index":1965,"close":71.78,"high":74.29,"low":71.76,"open":73.9,"volume":10255800},{"timestamp":1682515800,"date":"2023-04-26","index":1966,"close":72.06,"high":72.76,"low":71.03,"open":71.21,"volume":9068800},{"timestamp":1682602200,"date":"2023-04-27","index":1967,"close":74.27,"high":74.37,"low":72.96,"open":73,"volume":11420100},{"timestamp":1682688600,"date":"2023-04-28","index":1968,"close":76,"high":76.05,"low":73.92,"open":74.24,"volume":10718900},{"timestamp":1682947800,"date":"2023-05-01","index":1969,"close":75.11,"high":76.5,"low":74.97,"open":76.03,"volume":6857900},{"timestamp":1683034200,"date":"2023-05-02","index":1970,"close":72.28,"high":75.06,"low":71.93,"open":74.82,"volume":12767000},{"timestamp":1683120600,"date":"2023-05-03","index":1971,"close":71.43,"high":72.99,"low":71.35,"open":72.41,"volume":11865700},{"timestamp":1683207000,"date":"2023-05-04","index":1972,"close":71.81,"high":73.05,"low":71.75,"open":71.77,"volume":10230500},{"timestamp":1683293400,"date":"2023-05-05","index":1973,"close":74.97,"high":75.08,"low":72.94,"open":72.96,"volume":11941800},{"timestamp":1683552600,"date":"2023-05-08","index":1974,"close":75.52,"high":76.38,"low":74.92,"open":75.71,"volume":22864000}],"post":[{"timestamp":1683639000,"date":"2023-05-09","index":1975,"close":65.9,"high":69.68,"low":65.85,"open":69.53,"volume":68702600},{"timestamp":1683725400,"date":"2023-05-10","index":1976,"close":63.38,"high":66.59,"low":62.78,"open":66.5,"volume":46309100},{"timestamp":1683811800,"date":"2023-05-11","index":1977,"close":64.18,"high":64.38,"low":62.64,"open":63.45,"volume":27903300},{"timestamp":1683898200,"date":"2023-05-12","index":1978,"close":61.69,"high":64.18,"low":61.31,"open":64.1,"volume":28654300},{"timestamp":1684157400,"date":"2023-05-15","index":1979,"close":62.25,"high":62.73,"low":61.58,"open":61.75,"volume":20633500},{"timestamp":1684243800,"date":"2023-05-16","index":1980,"close":60.8,"high":61.97,"low":60.75,"open":61.8,"volume":17517500},{"timestamp":1684330200,"date":"2023-05-17","index":1981,"close":61.46,"high":61.72,"low":60.4,"open":61.15,"volume":19938700},{"timestamp":1684416600,"date":"2023-05-18","index":1982,"close":61.27,"high":61.65,"low":60.46,"open":61.46,"volume":19820500},{"timestamp":1684503000,"date":"2023-05-19","index":1983,"close":60.92,"high":61.95,"low":60.71,"open":61.9,"volume":19362800},{"timestamp":1684762200,"date":"2023-05-22","index":1984,"close":63.03,"high":63.15,"low":60.65,"open":60.95,"volume":20220600},{"timestamp":1684848600,"date":"2023-05-23","index":1985,"close":62,"high":63.3,"low":61.84,"open":63.03,"volume":16815500}]},{"date":"2023-02-09","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1674743400,"date":"2023-01-26","index":1904,"close":80.81,"high":80.9,"low":78.56,"open":80.08,"volume":10566000},{"timestamp":1674829800,"date":"2023-01-27","index":1905,"close":81.83,"high":82.54,"low":80.32,"open":80.56,"volume":10889100},{"timestamp":1675089000,"date":"2023-01-30","index":1906,"close":79.64,"high":81.36,"low":79.54,"open":80.87,"volume":10301000},{"timestamp":1675175400,"date":"2023-01-31","index":1907,"close":81.49,"high":82.47,"low":79.61,"open":79.7,"volume":15730300},{"timestamp":1675261800,"date":"2023-02-01","index":1908,"close":82.91,"high":83.6,"low":79.58,"open":81.34,"volume":13221600},{"timestamp":1675348200,"date":"2023-02-02","index":1909,"close":86.96,"high":88.63,"low":84.65,"open":86.72,"volume":16906600},{"timestamp":1675434600,"date":"2023-02-03","index":1910,"close":85.52,"high":87.84,"low":85.2,"open":85.39,"volume":14786900},{"timestamp":1675693800,"date":"2023-02-06","index":1911,"close":82.33,"high":83.8,"low":82.14,"open":83.33,"volume":14175900},{"timestamp":1675780200,"date":"2023-02-07","index":1912,"close":83.23,"high":83.67,"low":80.82,"open":82.06,"volume":13520800},{"timestamp":1675866600,"date":"2023-02-08","index":1913,"close":79.72,"high":82.61,"low":79.62,"open":82.35,"volume":13569300},{"timestamp":1675953000,"date":"2023-02-09","index":1914,"close":78.42,"high":81.8,"low":78.1,"open":81.73,"volume":25473900}],"post":[{"timestamp":1676039400,"date":"2023-02-10","index":1915,"close":80.8,"high":82.85,"low":78.6,"open":79.37,"volume":37521000},{"timestamp":1676298600,"date":"2023-02-13","index":1916,"close":79.45,"high":80.71,"low":78.44,"open":80.65,"volume":15898500},{"timestamp":1676385000,"date":"2023-02-14","index":1917,"close":77.26,"high":79.37,"low":76.3,"open":79,"volume":18802000},{"timestamp":1676471400,"date":"2023-02-15","index":1918,"close":77.91,"high":78.79,"low":76.05,"open":76.53,"volume":14494600},{"timestamp":1676557800,"date":"2023-02-16","index":1919,"close":76.73,"high":78.72,"low":76.54,"open":76.87,"volume":11461800},{"timestamp":1676644200,"date":"2023-02-17","index":1920,"close":74.66,"high":76.33,"low":73.59,"open":76.2,"volume":15855700},{"timestamp":1676989800,"date":"2023-02-21","index":1921,"close":75.24,"high":75.57,"low":73.68,"open":73.71,"volume":14537400},{"timestamp":1677076200,"date":"2023-02-22","index":1922,"close":75.48,"high":76.28,"low":74.89,"open":75.36,"volume":9526700},{"timestamp":1677162600,"date":"2023-02-23","index":1923,"close":75.19,"high":76.28,"low":73.63,"open":75.89,"volume":9292000},{"timestamp":1677249000,"date":"2023-02-24","index":1924,"close":73.55,"high":74.03,"low":72.98,"open":73.5,"volume":12317700},{"timestamp":1677508200,"date":"2023-02-27","index":1925,"close":73.77,"high":74.57,"low":73.46,"open":74.32,"volume":8579300}]},{"date":"2022-11-03","estimated":0.96,"reported":1.08,"pre":[{"timestamp":1666272600,"date":"2022-10-20","index":1838,"close":84.78,"high":87.6,"low":84,"open":84.68,"volume":10581900},{"timestamp":1666359000,"date":"2022-10-21","index":1839,"close":83.94,"high":85.13,"low":82.35,"open":83.62,"volume":14423800},{"timestamp":1666618200,"date":"2022-10-24","index":1840,"close":83.32,"high":84.6,"low":80.86,"open":84.55,"volume":13299000},{"timestamp":1666704600,"date":"2022-10-25","index":1841,"close":89.24,"high":89.68,"low":85.96,"open":86.17,"volume":18001400},{"timestamp":1666791000,"date":"2022-10-26","index":1842,"close":88.55,"high":91.34,"low":87.92,"open":88.1,"volume":12101100},{"timestamp":1666877400,"date":"2022-10-27","index":1843,"close":87.35,"high":89.71,"low":87.1,"open":88.55,"volume":10785800},{"timestamp":1666963800,"date":"2022-10-28","index":1844,"close":86.25,"high":87.42,"low":84.19,"open":86.09,"volume":16005700},{"timestamp":1667223000,"date":"2022-10-31","index":1845,"close":83.58,"high":86.25,"low":82.47,"open":85.51,"volume":17709500},{"timestamp":1667309400,"date":"2022-11-01","index":1846,"close":83.11,"high":86.14,"low":83.06,"open":85,"volume":10269700},{"timestamp":1667395800,"date":"2022-11-02","index":1847,"close":79.45,"high":84.22,"low":79.39,"open":83.11,"volume":13037400},{"timestamp":1667482200,"date":"2022-11-03","index":1848,"close":76.55,"high":78.72,"low":75.29,"open":78.15,"volume":26962900}],"post":[{"timestamp":1667568600,"date":"2022-11-04","index":1849,"close":75.18,"high":75.31,"low":71.17,"open":75,"volume":41464900},{"timestamp":1667831400,"date":"2022-11-07","index":1850,"close":77.66,"high":78.18,"low":76.12,"open":76.53,"volume":18061500},{"timestamp":1667917800,"date":"2022-11-08","index":1851,"close":81.13,"high":83.23,"low":78.05,"open":78.15,"volume":19481300},{"timestamp":1668004200,"date":"2022-11-09","index":1852,"close":78.68,"high":80.25,"low":78.09,"open":80.02,"volume":14327600},{"timestamp":1668090600,"date":"2022-11-10","index":1853,"close":86.8,"high":86.9,"low":83.11,"open":84.11,"volume":20122100},{"timestamp":1668177000,"date":"2022-11-11","index":1854,"close":91.03,"high":92,"low":86.46,"open":86.52,"volume":19916700},{"timestamp":1668436200,"date":"2022-11-14","index":1855,"close":89.51,"high":91.37,"low":88.92,"open":90.16,"volume":10944100},{"timestamp":1668522600,"date":"2022-11-15","index":1856,"close":89.86,"high":92.62,"low":89.28,"open":92.49,"volume":14515700},{"timestamp":1668609000,"date":"2022-11-16","index":1857,"close":87.04,"high":89.71,"low":85.48,"open":89.62,"volume":17049800},{"timestamp":1668695400,"date":"2022-11-17","index":1858,"close":85.64,"high":87.34,"low":83.51,"open":84.61,"volume":11250100},{"timestamp":1668781800,"date":"2022-11-18","index":1859,"close":84.92,"high":87.28,"low":84.43,"open":86.86,"volume":9371700}]},{"date":"2022-08-02","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":1772,"close":77.74,"high":77.9,"low":74.32,"open":75.46,"volume":11531800},{"timestamp":1658323800,"date":"2022-07-20","index":1773,"close":80.24,"high":80.31,"low":76.85,"open":76.88,"volume":13929300},{"timestamp":1658410200,"date":"2022-07-21","index":1774,"close":82.75,"high":84.13,"low":79.72,"open":79.79,"volume":17900400},{"timestamp":1658496600,"date":"2022-07-22","index":1775,"close":81.05,"high":84.51,"low":80.35,"open":82.65,"volume":12379700},{"timestamp":1658755800,"date":"2022-07-25","index":1776,"close":81.65,"high":82.28,"low":79.04,"open":80.85,"volume":11219000},{"timestamp":1658842200,"date":"2022-07-26","index":1777,"close":77.04,"high":80.22,"low":76.71,"open":80.03,"volume":13245400},{"timestamp":1658928600,"date":"2022-07-27","index":1778,"close":86.42,"high":87.02,"low":81.36,"open":83.1,"volume":30554900},{"timestamp":1659015000,"date":"2022-07-28","index":1779,"close":85.86,"high":86.5,"low":83.35,"open":85.54,"volume":12476500},{"timestamp":1659101400,"date":"2022-07-29","index":1780,"close":86.53,"high":87.62,"low":84.82,"open":86.52,"volume":12115700},{"timestamp":1659360600,"date":"2022-08-01","index":1781,"close":88.57,"high":89.21,"low":85.27,"open":87.05,"volume":11710200},{"timestamp":1659447000,"date":"2022-08-02","index":1782,"close":89.63,"high":90.67,"low":86.91,"open":87.11,"volume":19673900}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":1783,"close":97.92,"high":101.95,"low":97.27,"open":101.14,"volume":53766800},{"timestamp":1659619800,"date":"2022-08-04","index":1784,"close":96.98,"high":98.41,"low":94.47,"open":97.9,"volume":20145900},{"timestamp":1659706200,"date":"2022-08-05","index":1785,"close":95.32,"high":96.99,"low":94.41,"open":95.24,"volume":12281500},{"timestamp":1659965400,"date":"2022-08-08","index":1786,"close":96.26,"high":98.94,"low":95.32,"open":96.35,"volume":19557500},{"timestamp":1660051800,"date":"2022-08-09","index":1787,"close":94.48,"high":95.78,"low":93.61,"open":95.45,"volume":12357200},{"timestamp":1660138200,"date":"2022-08-10","index":1788,"close":98.91,"high":99,"low":96.36,"open":98.09,"volume":17077200},{"timestamp":1660224600,"date":"2022-08-11","index":1789,"close":99.11,"high":101.95,"low":98.55,"open":101.12,"volume":16441200},{"timestamp":1660311000,"date":"2022-08-12","index":1790,"close":101.1,"high":101.78,"low":100.01,"open":100.55,"volume":12320900},{"timestamp":1660570200,"date":"2022-08-15","index":1791,"close":101.51,"high":102.22,"low":100.47,"open":100.72,"volume":10125600},{"timestamp":1660656600,"date":"2022-08-16","index":1792,"close":102.08,"high":103.03,"low":100.16,"open":102.57,"volume":14123800},{"timestamp":1660743000,"date":"2022-08-17","index":1793,"close":99.42,"high":101,"low":99.02,"open":100.05,"volume":10651100}]},{"date":"2022-04-27","estimated":0.88,"reported":0.88,"pre":[{"timestamp":1649770200,"date":"2022-04-12","index":1706,"close":108.25,"high":112.74,"low":107.75,"open":111.64,"volume":12493600},{"timestamp":1649856600,"date":"2022-04-13","index":1707,"close":105.17,"high":105.95,"low":102.29,"open":102.59,"volume":26481900},{"timestamp":1649943000,"date":"2022-04-14","index":1708,"close":102.31,"high":105.7,"low":102.06,"open":105.08,"volume":16125800},{"timestamp":1650288600,"date":"2022-04-18","index":1709,"close":100.58,"high":103,"low":99.14,"open":102.05,"volume":15342400},{"timestamp":1650375000,"date":"2022-04-19","index":1710,"close":103.66,"high":104.86,"low":99.91,"open":100,"volume":12768100},{"timestamp":1650461400,"date":"2022-04-20","index":1711,"close":94.9,"high":101.95,"low":94.43,"open":101.95,"volume":26487000},{"timestamp":1650547800,"date":"2022-04-21","index":1712,"close":89.4,"high":97.61,"low":88.81,"open":96.14,"volume":27204100},{"timestamp":1650634200,"date":"2022-04-22","index":1713,"close":86.03,"high":90.25,"low":85.98,"open":89.29,"volume":21053000},{"timestamp":1650893400,"date":"2022-04-25","index":1714,"close":87.78,"high":87.93,"low":84.42,"open":85.32,"volume":15683400},{"timestamp":1650979800,"date":"2022-04-26","index":1715,"close":83.7,"high":86.86,"low":83.57,"open":86.77,"volume":17205300},{"timestamp":1651066200,"date":"2022-04-27","index":1716,"close":82.61,"high":86.61,"low":82.12,"open":83.57,"volume":24669800}],"post":[{"timestamp":1651152600,"date":"2022-04-28","index":1717,"close":92.09,"high":93.18,"low":84.37,"open":85.06,"volume":42836600},{"timestamp":1651239000,"date":"2022-04-29","index":1718,"close":87.93,"high":94.51,"low":87.75,"open":91,"volume":24872400},{"timestamp":1651498200,"date":"2022-05-02","index":1719,"close":91.53,"high":92.49,"low":86.82,"open":87.55,"volume":21340500},{"timestamp":1651584600,"date":"2022-05-03","index":1720,"close":90.71,"high":92.25,"low":90.04,"open":91.48,"volume":15227600},{"timestamp":1651671000,"date":"2022-05-04","index":1721,"close":92.72,"high":92.85,"low":87.12,"open":90.25,"volume":15850600},{"timestamp":1651757400,"date":"2022-05-05","index":1722,"close":85.43,"high":90.73,"low":84.17,"open":90.73,"volume":22066500},{"timestamp":1651843800,"date":"2022-05-06","index":1723,"close":81.68,"high":85.37,"low":80.9,"open":85.32,"volume":21369300},{"timestamp":1652103000,"date":"2022-05-09","index":1724,"close":79.53,"high":82.14,"low":78.85,"open":79.89,"volume":25513700},{"timestamp":1652189400,"date":"2022-05-10","index":1725,"close":78.75,"high":82.27,"low":76.13,"open":81.71,"volume":21126300},{"timestamp":1652275800,"date":"2022-05-11","index":1726,"close":75.17,"high":80.39,"low":75.02,"open":77.75,"volume":16770200},{"timestamp":1652362200,"date":"2022-05-12","index":1727,"close":74.29,"high":76.56,"low":71.83,"open":73.75,"volume":29361000}]},{"date":"2022-02-01","estimated":1.12,"reported":1.11,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":1647,"close":174.46,"high":179.68,"low":174,"open":176.96,"volume":12721300},{"timestamp":1642602600,"date":"2022-01-19","index":1648,"close":173.55,"high":177.28,"low":172.6,"open":174.35,"volume":13715700},{"timestamp":1642689000,"date":"2022-01-20","index":1649,"close":173.28,"high":179.88,"low":173.04,"open":175.01,"volume":13992500},{"timestamp":1642775400,"date":"2022-01-21","index":1650,"close":163.54,"high":172.96,"low":163.3,"open":171.8,"volume":20051000},{"timestamp":1643034600,"date":"2022-01-24","index":1651,"close":162.17,"high":162.45,"low":152.08,"open":156.11,"volume":23632200},{"timestamp":1643121000,"date":"2022-01-25","index":1652,"close":158.2,"high":160.91,"low":155.27,"open":159.8,"volume":13268100},{"timestamp":1643207400,"date":"2022-01-26","index":1653,"close":156.98,"high":165.33,"low":155.49,"open":162.09,"volume":15966500},{"timestamp":1643293800,"date":"2022-01-27","index":1654,"close":158.11,"high":162.55,"low":156.54,"open":159.43,"volume":12657000},{"timestamp":1643380200,"date":"2022-01-28","index":1655,"close":163.52,"high":163.64,"low":156.79,"open":158.37,"volume":9861700},{"timestamp":1643639400,"date":"2022-01-31","index":1656,"close":171.94,"high":172.16,"low":163.22,"open":164.44,"volume":14260000},{"timestamp":1643725800,"date":"2022-02-01","index":1657,"close":175.8,"high":176.2,"low":170.53,"open":172.77,"volume":23286900}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":1658,"close":132.57,"high":139.9,"low":129.01,"open":139.89,"volume":136264000},{"timestamp":1643898600,"date":"2022-02-03","index":1659,"close":124.3,"high":131.45,"low":123.85,"open":129.95,"volume":52101200},{"timestamp":1643985000,"date":"2022-02-04","index":1660,"close":126.08,"high":126.7,"low":121.4,"open":124.39,"volume":33103500},{"timestamp":1644244200,"date":"2022-02-07","index":1661,"close":121.41,"high":129.42,"low":120.5,"open":126.58,"volume":30384500},{"timestamp":1644330600,"date":"2022-02-08","index":1662,"close":120.26,"high":123.33,"low":118.55,"open":121.02,"volume":30862700},{"timestamp":1644417000,"date":"2022-02-09","index":1663,"close":122.94,"high":123.97,"low":119.81,"open":122.21,"volume":29475600},{"timestamp":1644503400,"date":"2022-02-10","index":1664,"close":119.02,"high":125.28,"low":118.48,"open":121.54,"volume":30012600},{"timestamp":1644589800,"date":"2022-02-11","index":1665,"close":115.29,"high":120.89,"low":114.73,"open":119.65,"volume":24624900},{"timestamp":1644849000,"date":"2022-02-14","index":1666,"close":114.12,"high":116.63,"low":113,"open":113.62,"volume":22787000},{"timestamp":1644935400,"date":"2022-02-15","index":1667,"close":115.46,"high":116.4,"low":114.01,"open":115.42,"volume":19007600},{"timestamp":1645021800,"date":"2022-02-16","index":1668,"close":110.54,"high":114.79,"low":110.38,"open":114.7,"volume":28938700}]},{"date":"2021-11-08","estimated":1.07,"reported":1.11,"pre":[{"timestamp":1635168600,"date":"2021-10-25","index":1589,"close":246.88,"high":255.52,"low":245.82,"open":254.96,"volume":23046700},{"timestamp":1635255000,"date":"2021-10-26","index":1590,"close":243,"high":249.88,"low":241.01,"open":249.45,"volume":14404300},{"timestamp":1635341400,"date":"2021-10-27","index":1591,"close":234.94,"high":244.69,"low":233.92,"open":243.85,"volume":19043900},{"timestamp":1635427800,"date":"2021-10-28","index":1592,"close":236.83,"high":237.94,"low":232.78,"open":237,"volume":14288300},{"timestamp":1635514200,"date":"2021-10-29","index":1593,"close":232.59,"high":238.9,"low":231.71,"open":235.43,"volume":13010800},{"timestamp":1635773400,"date":"2021-11-01","index":1594,"close":231.28,"high":233.55,"low":230.19,"open":232.7,"volume":14054900},{"timestamp":1635859800,"date":"2021-11-02","index":1595,"close":229.46,"high":232.76,"low":227.8,"open":232.54,"volume":12676700},{"timestamp":1635946200,"date":"2021-11-03","index":1596,"close":230.38,"high":230.9,"low":225.31,"open":228.33,"volume":14178000},{"timestamp":1636032600,"date":"2021-11-04","index":1597,"close":228.22,"high":231.92,"low":225,"open":231.61,"volume":14158900},{"timestamp":1636119000,"date":"2021-11-05","index":1598,"close":225.78,"high":230.42,"low":224.6,"open":230,"volume":16665600},{"timestamp":1636381800,"date":"2021-11-08","index":1599,"close":229.42,"high":230.97,"low":226.25,"open":227.96,"volume":23213900}],"post":[{"timestamp":1636468200,"date":"2021-11-09","index":1600,"close":205.42,"high":212.4,"low":200.68,"open":212.4,"volume":63995100},{"timestamp":1636554600,"date":"2021-11-10","index":1601,"close":204.64,"high":208.2,"low":202.78,"open":204.1,"volume":23585900},{"timestamp":1636641000,"date":"2021-11-11","index":1602,"close":202.03,"high":208.31,"low":201.56,"open":207.92,"volume":17712100},{"timestamp":1636727400,"date":"2021-11-12","index":1603,"close":208.3,"high":210.02,"low":201.48,"open":203.25,"volume":20954600},{"timestamp":1636986600,"date":"2021-11-15","index":1604,"close":212.54,"high":214.21,"low":210.71,"open":212.22,"volume":17433100},{"timestamp":1637073000,"date":"2021-11-16","index":1605,"close":215.67,"high":215.97,"low":211.77,"open":214.89,"volume":16697500},{"timestamp":1637159400,"date":"2021-11-17","index":1606,"close":206.27,"high":213.97,"low":203.35,"open":211.15,"volume":23095600},{"timestamp":1637245800,"date":"2021-11-18","index":1607,"close":200.5,"high":207.5,"low":199.2,"open":206.99,"volume":19980100},{"timestamp":1637332200,"date":"2021-11-19","index":1608,"close":193.61,"high":202.5,"low":193.07,"open":202.19,"volume":24607500},{"timestamp":1637591400,"date":"2021-11-22","index":1609,"close":189.48,"high":193.9,"low":184.27,"open":193.62,"volume":29956600},{"timestamp":1637677800,"date":"2021-11-23","index":1610,"close":188.05,"high":190.79,"low":185.2,"open":189.15,"volume":20004500}]},{"date":"2021-07-28","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1626269400,"date":"2021-07-14","index":1517,"close":300.75,"high":304.81,"low":299.33,"open":303.01,"volume":4848200},{"timestamp":1626355800,"date":"2021-07-15","index":1518,"close":296.51,"high":301.18,"low":294.14,"open":300.86,"volume":4943500},{"timestamp":1626442200,"date":"2021-07-16","index":1519,"close":294.63,"high":298.75,"low":294.44,"open":297.23,"volume":4268900},{"timestamp":1626701400,"date":"2021-07-19","index":1520,"close":294.85,"high":295.07,"low":288.81,"open":292.35,"volume":5681500},{"timestamp":1626787800,"date":"2021-07-20","index":1521,"close":298.07,"high":300.03,"low":291.57,"open":295.52,"volume":5424100},{"timestamp":1626874200,"date":"2021-07-21","index":1522,"close":301.77,"high":301.83,"low":296.2,"open":296.49,"volume":5497100},{"timestamp":1626960600,"date":"2021-07-22","index":1523,"close":303.69,"high":304.57,"low":301.87,"open":302.02,"volume":3601500},{"timestamp":1627047000,"date":"2021-07-23","index":1524,"close":308.53,"high":309.48,"low":304.2,"open":305.76,"volume":4231100},{"timestamp":1627306200,"date":"2021-07-26","index":1525,"close":306.8,"high":310.16,"low":305.23,"open":309.66,"volume":3805900},{"timestamp":1627392600,"date":"2021-07-27","index":1526,"close":300.48,"high":306.34,"low":294.89,"open":305.5,"volume":6938400},{"timestamp":1627479000,"date":"2021-07-28","index":1527,"close":301.98,"high":302.43,"low":296.78,"open":300.74,"volume":9185000}],"post":[{"timestamp":1627565400,"date":"2021-07-29","index":1528,"close":283.17,"high":289,"low":281.6,"open":285.37,"volume":18237000},{"timestamp":1627651800,"date":"2021-07-30","index":1529,"close":275.53,"high":280.5,"low":274.21,"open":280.24,"volume":11693300},{"timestamp":1627911000,"date":"2021-08-02","index":1530,"close":270.99,"high":276.89,"low":270.43,"open":276.89,"volume":10082800},{"timestamp":1627997400,"date":"2021-08-03","index":1531,"close":273.5,"high":274.54,"low":269.57,"open":272.06,"volume":8323000},{"timestamp":1628083800,"date":"2021-08-04","index":1532,"close":275.5,"high":276.09,"low":270.67,"open":274.07,"volume":6616900},{"timestamp":1628170200,"date":"2021-08-05","index":1533,"close":280.67,"high":280.96,"low":275.82,"open":277.1,"volume":7354200},{"timestamp":1628256600,"date":"2021-08-06","index":1534,"close":279.54,"high":282.37,"low":276.87,"open":280,"volume":6086300},{"timestamp":1628515800,"date":"2021-08-09","index":1535,"close":278.15,"high":281.1,"low":277.46,"open":280.22,"volume":3823000},{"timestamp":1628602200,"date":"2021-08-10","index":1536,"close":274.37,"high":280.49,"low":272.5,"open":278.94,"volume":6264100},{"timestamp":1628688600,"date":"2021-08-11","index":1537,"close":276.41,"high":278.23,"low":273.13,"open":277.44,"volume":5785900},{"timestamp":1628775000,"date":"2021-08-12","index":1538,"close":274.59,"high":276.8,"low":273.06,"open":274.25,"volume":4509100}]},{"date":"2021-05-05","estimated":1.01,"reported":1.22,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":1459,"close":264.89,"high":266,"low":259.27,"open":261.41,"volume":4669100},{"timestamp":1619098200,"date":"2021-04-22","index":1460,"close":262.27,"high":268.16,"low":259.4,"open":265.13,"volume":5983200},{"timestamp":1619184600,"date":"2021-04-23","index":1461,"close":266.03,"high":267.79,"low":260.97,"open":260.97,"volume":6297500},{"timestamp":1619443800,"date":"2021-04-26","index":1462,"close":271.72,"high":271.75,"low":265.92,"open":266.66,"volume":5327800},{"timestamp":1619530200,"date":"2021-04-27","index":1463,"close":268.82,"high":273.82,"low":268.03,"open":272.05,"volume":4296200},{"timestamp":1619616600,"date":"2021-04-28","index":1464,"close":271.09,"high":275.25,"low":267.17,"open":268.76,"volume":5530300},{"timestamp":1619703000,"date":"2021-04-29","index":1465,"close":267.85,"high":273.87,"low":263.53,"open":273.26,"volume":5663700},{"timestamp":1619789400,"date":"2021-04-30","index":1466,"close":262.29,"high":266.15,"low":261.6,"open":265,"volume":6594500},{"timestamp":1620048600,"date":"2021-05-03","index":1467,"close":259.09,"high":265.8,"low":256.18,"open":265.06,"volume":7522000},{"timestamp":1620135000,"date":"2021-05-04","index":1468,"close":250.16,"high":256.8,"low":246.65,"open":255.73,"volume":9217300},{"timestamp":1620221400,"date":"2021-05-05","index":1469,"close":247.4,"high":254.92,"low":246.24,"open":254.92,"volume":9507300}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":1470,"close":252.02,"high":256.31,"low":245.11,"open":256,"volume":17998700},{"timestamp":1620394200,"date":"2021-05-07","index":1471,"close":253.36,"high":258.64,"low":251.64,"open":255.92,"volume":10170000},{"timestamp":1620653400,"date":"2021-05-10","index":1472,"close":243.63,"high":252.41,"low":243.45,"open":252.01,"volume":8909200},{"timestamp":1620739800,"date":"2021-05-11","index":1473,"close":248.6,"high":250.55,"low":233.61,"open":235,"volume":9258200},{"timestamp":1620826200,"date":"2021-05-12","index":1474,"close":239.91,"high":246.5,"low":238.82,"open":240.59,"volume":8649800},{"timestamp":1620912600,"date":"2021-05-13","index":1475,"close":240.8,"high":245.68,"low":237.8,"open":241.92,"volume":7274000},{"timestamp":1620999000,"date":"2021-05-14","index":1476,"close":246.29,"high":247.12,"low":242.27,"open":244.02,"volume":6729700},{"timestamp":1621258200,"date":"2021-05-17","index":1477,"close":244.36,"high":246.24,"low":240.6,"open":245.15,"volume":5185100},{"timestamp":1621344600,"date":"2021-05-18","index":1478,"close":243.21,"high":247.43,"low":242.65,"open":243.5,"volume":4726800},{"timestamp":1621431000,"date":"2021-05-19","index":1479,"close":244.63,"high":245.34,"low":235.11,"open":235.86,"volume":7210500},{"timestamp":1621517400,"date":"2021-05-20","index":1480,"close":251.54,"high":252.93,"low":245.35,"open":246.99,"volume":8112900}]},{"date":"2021-02-03","estimated":1,"reported":1.08,"pre":[{"timestamp":1611153000,"date":"2021-01-20","index":1396,"close":244.26,"high":249.65,"low":244.14,"open":248.85,"volume":5803200},{"timestamp":1611239400,"date":"2021-01-21","index":1397,"close":248.64,"high":250.37,"low":243.58,"open":246.67,"volume":10336600},{"timestamp":1611325800,"date":"2021-01-22","index":1398,"close":252,"high":254.39,"low":246.2,"open":246.65,"volume":7800500},{"timestamp":1611585000,"date":"2021-01-25","index":1399,"close":247.75,"high":254.39,"low":242.22,"open":253.8,"volume":8499400},{"timestamp":1611671400,"date":"2021-01-26","index":1400,"close":241,"high":248.76,"low":240.03,"open":246.9,"volume":7883000},{"timestamp":1611757800,"date":"2021-01-27","index":1401,"close":229.94,"high":235.4,"low":225,"open":234.7,"volume":11787000},{"timestamp":1611844200,"date":"2021-01-28","index":1402,"close":237.79,"high":241.55,"low":232.21,"open":235,"volume":8295500},{"timestamp":1611930600,"date":"2021-01-29","index":1403,"close":234.31,"high":240.87,"low":232.66,"open":238.65,"volume":9805800},{"timestamp":1612189800,"date":"2021-02-01","index":1404,"close":241.85,"high":244.14,"low":235.4,"open":238.37,"volume":7788200},{"timestamp":1612276200,"date":"2021-02-02","index":1405,"close":249.1,"high":250.19,"low":240.53,"open":243.61,"volume":7082800},{"timestamp":1612362600,"date":"2021-02-03","index":1406,"close":251.9,"high":254.32,"low":247.39,"open":253.96,"volume":13545700}],"post":[{"timestamp":1612449000,"date":"2021-02-04","index":1407,"close":270.43,"high":274.94,"low":260.85,"open":265.34,"volume":23840900},{"timestamp":1612535400,"date":"2021-02-05","index":1408,"close":269.44,"high":270,"low":264.71,"open":268.61,"volume":7978600},{"timestamp":1612794600,"date":"2021-02-08","index":1409,"close":282.17,"high":282.7,"low":274.62,"open":276.88,"volume":10065500},{"timestamp":1612881000,"date":"2021-02-09","index":1410,"close":284.2,"high":286.89,"low":276.51,"open":280.38,"volume":8697000},{"timestamp":1612967400,"date":"2021-02-10","index":1411,"close":283.18,"high":286.08,"low":278.4,"open":285.1,"volume":9364500},{"timestamp":1613053800,"date":"2021-02-11","index":1412,"close":285.03,"high":302.1,"low":281.6,"open":287.33,"volume":21371100},{"timestamp":1613140200,"date":"2021-02-12","index":1413,"close":298.37,"high":299.34,"low":289.32,"open":292.64,"volume":11882200},{"timestamp":1613485800,"date":"2021-02-16","index":1414,"close":304.79,"high":309.14,"low":298.18,"open":306.4,"volume":13597700},{"timestamp":1613572200,"date":"2021-02-17","index":1415,"close":297.2,"high":301.5,"low":290.56,"open":297.63,"volume":9879800},{"timestamp":1613658600,"date":"2021-02-18","index":1416,"close":290.81,"high":292.97,"low":285.03,"open":291.13,"volume":9715500},{"timestamp":1613745000,"date":"2021-02-19","index":1417,"close":286.92,"high":293.94,"low":285.46,"open":292.12,"volume":9413800}]},{"date":"2020-11-02","estimated":0.94,"reported":1.07,"pre":[{"timestamp":1603114200,"date":"2020-10-19","index":1333,"close":200.06,"high":207.23,"low":199.1,"open":205.52,"volume":6566700},{"timestamp":1603200600,"date":"2020-10-20","index":1334,"close":201.96,"high":205.47,"low":200.31,"open":201.14,"volume":4867700},{"timestamp":1603287000,"date":"2020-10-21","index":1335,"close":213.07,"high":215.83,"low":206.02,"open":208.3,"volume":17247200},{"timestamp":1603373400,"date":"2020-10-22","index":1336,"close":203.93,"high":212.34,"low":202.14,"open":211.9,"volume":12398300},{"timestamp":1603459800,"date":"2020-10-23","index":1337,"close":203.04,"high":206.24,"low":201.21,"open":206.24,"volume":6644700},{"timestamp":1603719000,"date":"2020-10-26","index":1338,"close":197.22,"high":203.89,"low":195.05,"open":200.66,"volume":7716000},{"timestamp":1603805400,"date":"2020-10-27","index":1339,"close":200.43,"high":201.32,"low":197.72,"open":198.79,"volume":4754400},{"timestamp":1603891800,"date":"2020-10-28","index":1340,"close":192.31,"high":198.39,"low":191.5,"open":196.96,"volume":8050000},{"timestamp":1603978200,"date":"2020-10-29","index":1341,"close":195.04,"high":197.59,"low":192.31,"open":194.08,"volume":7627100},{"timestamp":1604064600,"date":"2020-10-30","index":1342,"close":186.13,"high":195.33,"low":182.92,"open":193.29,"volume":12029700},{"timestamp":1604327400,"date":"2020-11-02","index":1343,"close":187.76,"high":192.71,"low":185.05,"open":189.01,"volume":14386000}],"post":[{"timestamp":1604413800,"date":"2020-11-03","index":1344,"close":179.81,"high":188.75,"low":174.81,"open":177.94,"volume":31656000},{"timestamp":1604500200,"date":"2020-11-04","index":1345,"close":194.29,"high":195,"low":184.11,"open":186.76,"volume":16107000},{"timestamp":1604586600,"date":"2020-11-05","index":1346,"close":204.56,"high":204.92,"low":199.37,"open":202.3,"volume":15188500},{"timestamp":1604673000,"date":"2020-11-06","index":1347,"close":202.73,"high":204.92,"low":198.55,"open":204.6,"volume":8075100},{"timestamp":1604932200,"date":"2020-11-09","index":1348,"close":184.72,"high":196.07,"low":184.44,"open":195.74,"volume":18986400},{"timestamp":1605018600,"date":"2020-11-10","index":1349,"close":183.36,"high":186.71,"low":178.6,"open":184.98,"volume":13144300},{"timestamp":1605105000,"date":"2020-11-11","index":1350,"close":192.34,"high":193.1,"low":186.4,"open":187.5,"volume":9151700},{"timestamp":1605191400,"date":"2020-11-12","index":1351,"close":189.1,"high":194.9,"low":188.43,"open":193.95,"volume":7096100},{"timestamp":1605277800,"date":"2020-11-13","index":1352,"close":188.62,"high":191.73,"low":186.85,"open":191.11,"volume":6017200},{"timestamp":1605537000,"date":"2020-11-16","index":1353,"close":191.94,"high":192.38,"low":183.54,"open":185.19,"volume":10127800},{"timestamp":1605623400,"date":"2020-11-17","index":1354,"close":192.3,"high":194.63,"low":190.63,"open":192.13,"volume":6448800}]},{"date":"2020-07-29","estimated":0.88,"reported":1.07,"pre":[{"timestamp":1594819800,"date":"2020-07-15","index":1266,"close":172.06,"high":173.36,"low":169.01,"open":172.99,"volume":6659700},{"timestamp":1594906200,"date":"2020-07-16","index":1267,"close":169.81,"high":171.34,"low":166.5,"open":169.9,"volume":6630600},{"timestamp":1594992600,"date":"2020-07-17","index":1268,"close":173.92,"high":174.56,"low":169.54,"open":171.5,"volume":7354000},{"timestamp":1595251800,"date":"2020-07-20","index":1269,"close":178.82,"high":179.64,"low":172.68,"open":174.65,"volume":6025000},{"timestamp":1595338200,"date":"2020-07-21","index":1270,"close":175.58,"high":179.46,"low":174.32,"open":179.25,"volume":5698400},{"timestamp":1595424600,"date":"2020-07-22","index":1271,"close":178.42,"high":179.49,"low":175.73,"open":176.16,"volume":4669000},{"timestamp":1595511000,"date":"2020-07-23","index":1272,"close":173.86,"high":180.75,"low":171.94,"open":178.15,"volume":6999600},{"timestamp":1595597400,"date":"2020-07-24","index":1273,"close":172.56,"high":173.6,"low":169.08,"open":171.08,"volume":6256100},{"timestamp":1595856600,"date":"2020-07-27","index":1274,"close":177.98,"high":178.46,"low":172.39,"open":173.92,"volume":6868800},{"timestamp":1595943000,"date":"2020-07-28","index":1275,"close":176.27,"high":179.58,"low":176.01,"open":178.01,"volume":6125700},{"timestamp":1596029400,"date":"2020-07-29","index":1276,"close":184.6,"high":185.44,"low":178.27,"open":178.45,"volume":15436600}],"post":[{"timestamp":1596115800,"date":"2020-07-30","index":1277,"close":192.51,"high":198.66,"low":189.13,"open":191.81,"volume":16803600},{"timestamp":1596202200,"date":"2020-07-31","index":1278,"close":196.07,"high":196.35,"low":191.69,"open":193.05,"volume":10863400},{"timestamp":1596461400,"date":"2020-08-03","index":1279,"close":197.07,"high":199.4,"low":195.22,"open":198.25,"volume":7958700},{"timestamp":1596547800,"date":"2020-08-04","index":1280,"close":197.33,"high":199.1,"low":195.52,"open":196.35,"volume":5771600},{"timestamp":1596634200,"date":"2020-08-05","index":1281,"close":202.91,"high":204.23,"low":198.09,"open":199,"volume":7565800},{"timestamp":1596720600,"date":"2020-08-06","index":1282,"close":204.09,"high":204.16,"low":198.88,"open":202,"volume":5821400},{"timestamp":1596807000,"date":"2020-08-07","index":1283,"close":198.63,"high":203.95,"low":196.7,"open":203.71,"volume":6525300},{"timestamp":1597066200,"date":"2020-08-10","index":1284,"close":193.32,"high":199.85,"low":191.69,"open":198.7,"volume":8792200},{"timestamp":1597152600,"date":"2020-08-11","index":1285,"close":189.03,"high":193.54,"low":186.52,"open":192,"volume":9155300},{"timestamp":1597239000,"date":"2020-08-12","index":1286,"close":191.32,"high":192.51,"low":189.4,"open":190,"volume":7936600},{"timestamp":1597325400,"date":"2020-08-13","index":1287,"close":193.07,"high":195.13,"low":191.48,"open":192.1,"volume":10082400}]},{"date":"2020-05-06","estimated":0.75,"reported":0.83,"pre":[{"timestamp":1587562200,"date":"2020-04-22","index":1208,"close":115.19,"high":116,"low":109.91,"open":110.29,"volume":12874300},{"timestamp":1587648600,"date":"2020-04-23","index":1209,"close":115.24,"high":118.39,"low":115,"open":115.94,"volume":7563200},{"timestamp":1587735000,"date":"2020-04-24","index":1210,"close":120.18,"high":120.47,"low":115.4,"open":115.47,"volume":10677500},{"timestamp":1587994200,"date":"2020-04-27","index":1211,"close":120.53,"high":122.39,"low":120.06,"open":121.25,"volume":6678200},{"timestamp":1588080600,"date":"2020-04-28","index":1212,"close":116.14,"high":122,"low":115.9,"open":121.66,"volume":9192300},{"timestamp":1588167000,"date":"2020-04-29","index":1213,"close":123.58,"high":124.03,"low":118.64,"open":119.3,"volume":9891500},{"timestamp":1588253400,"date":"2020-04-30","index":1214,"close":123,"high":123.45,"low":120.62,"open":121.35,"volume":7569800},{"timestamp":1588339800,"date":"2020-05-01","index":1215,"close":120.61,"high":122.7,"low":119.43,"open":119.85,"volume":5613800},{"timestamp":1588599000,"date":"2020-05-04","index":1216,"close":123.66,"high":124.18,"low":120.31,"open":121.26,"volume":7674400},{"timestamp":1588685400,"date":"2020-05-05","index":1217,"close":125.43,"high":127.94,"low":124.85,"open":124.94,"volume":9241900},{"timestamp":1588771800,"date":"2020-05-06","index":1218,"close":128.31,"high":129.59,"low":126.12,"open":127.05,"volume":14031200}],"post":[{"timestamp":1588858200,"date":"2020-05-07","index":1219,"close":146.29,"high":147.2,"low":139.28,"open":139.92,"volume":35487900},{"timestamp":1588944600,"date":"2020-05-08","index":1220,"close":144.96,"high":146.4,"low":142.11,"open":143.25,"volume":13159500},{"timestamp":1589203800,"date":"2020-05-11","index":1221,"close":143.96,"high":145.27,"low":142.18,"open":142.96,"volume":10273400},{"timestamp":1589290200,"date":"2020-05-12","index":1222,"close":141.03,"high":145.65,"low":140.91,"open":144,"volume":9757600},{"timestamp":1589376600,"date":"2020-05-13","index":1223,"close":143.73,"high":145.1,"low":139.61,"open":140.2,"volume":11142600},{"timestamp":1589463000,"date":"2020-05-14","index":1224,"close":144.41,"high":144.7,"low":141.43,"open":142.07,"volume":9272900},{"timestamp":1589549400,"date":"2020-05-15","index":1225,"close":145.51,"high":145.89,"low":141.63,"open":142.9,"volume":8361200},{"timestamp":1589808600,"date":"2020-05-18","index":1226,"close":146.24,"high":149.18,"low":145.99,"open":148.13,"volume":8576400},{"timestamp":1589895000,"date":"2020-05-19","index":1227,"close":145.39,"high":149.72,"low":145.22,"open":146.75,"volume":7779100},{"timestamp":1589981400,"date":"2020-05-20","index":1228,"close":150.94,"high":151.08,"low":147.9,"open":148,"volume":7811300},{"timestamp":1590067800,"date":"2020-05-21","index":1229,"close":148.22,"high":150.74,"low":148.04,"open":150.58,"volume":5612700}]},{"date":"2020-01-29","estimated":0.83,"reported":0.86,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":1140,"close":114.64,"high":115.59,"low":114.12,"open":115.51,"volume":7182000},{"timestamp":1579098600,"date":"2020-01-15","index":1141,"close":114.85,"high":115.95,"low":114.61,"open":115.14,"volume":5955200},{"timestamp":1579185000,"date":"2020-01-16","index":1142,"close":115.4,"high":116,"low":114.85,"open":115.92,"volume":4770900},{"timestamp":1579271400,"date":"2020-01-17","index":1143,"close":116.04,"high":116.7,"low":115.47,"open":116.45,"volume":9730400},{"timestamp":1579617000,"date":"2020-01-21","index":1144,"close":116.15,"high":116.39,"low":115.11,"open":115.31,"volume":8746200},{"timestamp":1579703400,"date":"2020-01-22","index":1145,"close":115.5,"high":117.45,"low":115.47,"open":116.73,"volume":5305300},{"timestamp":1579789800,"date":"2020-01-23","index":1146,"close":117.89,"high":117.94,"low":115.8,"open":117.4,"volume":8533900},{"timestamp":1579876200,"date":"2020-01-24","index":1147,"close":116.98,"high":119.6,"low":116.51,"open":118.45,"volume":7124000},{"timestamp":1580135400,"date":"2020-01-27","index":1148,"close":115.24,"high":115.98,"low":112.31,"open":113.63,"volume":7002300},{"timestamp":1580221800,"date":"2020-01-28","index":1149,"close":116.52,"high":117.21,"low":114.71,"open":115.83,"volume":6433000},{"timestamp":1580308200,"date":"2020-01-29","index":1150,"close":116.66,"high":117.53,"low":115.16,"open":117.47,"volume":9236800}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":1151,"close":117.12,"high":117.2,"low":112.42,"open":112.79,"volume":13653300},{"timestamp":1580481000,"date":"2020-01-31","index":1152,"close":113.89,"high":117.32,"low":113.15,"open":116.75,"volume":9467200},{"timestamp":1580740200,"date":"2020-02-03","index":1153,"close":116.51,"high":117.24,"low":114.05,"open":114.3,"volume":8234700},{"timestamp":1580826600,"date":"2020-02-04","index":1154,"close":120.08,"high":120.34,"low":117.3,"open":118.04,"volume":7396800},{"timestamp":1580913000,"date":"2020-02-05","index":1155,"close":119.72,"high":122.19,"low":118.89,"open":121.2,"volume":7595300},{"timestamp":1580999400,"date":"2020-02-06","index":1156,"close":119.89,"high":120.6,"low":119.47,"open":120.09,"volume":4020300},{"timestamp":1581085800,"date":"2020-02-07","index":1157,"close":118.88,"high":119.67,"low":118.41,"open":119.6,"volume":4166300},{"timestamp":1581345000,"date":"2020-02-10","index":1158,"close":120.06,"high":120.15,"low":118.5,"open":118.56,"volume":4868000},{"timestamp":1581431400,"date":"2020-02-11","index":1159,"close":118.84,"high":121,"low":118.4,"open":120.76,"volume":4677400},{"timestamp":1581517800,"date":"2020-02-12","index":1160,"close":118.56,"high":119.91,"low":117.87,"open":118.85,"volume":6482300},{"timestamp":1581604200,"date":"2020-02-13","index":1161,"close":120.51,"high":121.1,"low":117.8,"open":118.04,"volume":6066300}]},{"date":"2019-10-23","estimated":0.52,"reported":0.61,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":1074,"close":99.89,"high":100.69,"low":99.39,"open":99.44,"volume":4988600},{"timestamp":1570714200,"date":"2019-10-10","index":1075,"close":100.54,"high":101,"low":99.4,"open":99.4,"volume":4281600},{"timestamp":1570800600,"date":"2019-10-11","index":1076,"close":101.58,"high":103.96,"low":101.47,"open":101.78,"volume":4762900},{"timestamp":1571059800,"date":"2019-10-14","index":1077,"close":101.75,"high":102.35,"low":101.37,"open":101.59,"volume":2953500},{"timestamp":1571146200,"date":"2019-10-15","index":1078,"close":103.59,"high":103.66,"low":101.9,"open":102.01,"volume":4579600},{"timestamp":1571232600,"date":"2019-10-16","index":1079,"close":103.09,"high":103.23,"low":101.9,"open":103,"volume":4327000},{"timestamp":1571319000,"date":"2019-10-17","index":1080,"close":103.63,"high":104.34,"low":102.84,"open":103.89,"volume":3996300},{"timestamp":1571405400,"date":"2019-10-18","index":1081,"close":101.22,"high":104.32,"low":100.75,"open":103.92,"volume":7260700},{"timestamp":1571664600,"date":"2019-10-21","index":1082,"close":101.44,"high":102.73,"low":100.46,"open":102.36,"volume":6694400},{"timestamp":1571751000,"date":"2019-10-22","index":1083,"close":97.36,"high":101.95,"low":97.11,"open":101.36,"volume":11298100},{"timestamp":1571837400,"date":"2019-10-23","index":1084,"close":96.64,"high":97.6,"low":94.77,"open":97.42,"volume":16470200}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":1085,"close":104.91,"high":106.98,"low":103.19,"open":106.07,"volume":23689200},{"timestamp":1572010200,"date":"2019-10-25","index":1086,"close":107.19,"high":107.49,"low":104.42,"open":104.46,"volume":12070900},{"timestamp":1572269400,"date":"2019-10-28","index":1087,"close":106.6,"high":108.46,"low":106.45,"open":107.99,"volume":7004200},{"timestamp":1572355800,"date":"2019-10-29","index":1088,"close":105,"high":107.02,"low":104.69,"open":106.84,"volume":5420900},{"timestamp":1572442200,"date":"2019-10-30","index":1089,"close":106.5,"high":106.6,"low":103.96,"open":105.29,"volume":4204900},{"timestamp":1572528600,"date":"2019-10-31","index":1090,"close":104.1,"high":106.5,"low":103.26,"open":106.47,"volume":7200500},{"timestamp":1572615000,"date":"2019-11-01","index":1091,"close":104.98,"high":105.3,"low":103.93,"open":104.7,"volume":5489800},{"timestamp":1572877800,"date":"2019-11-04","index":1092,"close":102.81,"high":105.76,"low":102.61,"open":105.72,"volume":5818400},{"timestamp":1572964200,"date":"2019-11-05","index":1093,"close":100.99,"high":103.25,"low":100.29,"open":103.05,"volume":9236200},{"timestamp":1573050600,"date":"2019-11-06","index":1094,"close":100.63,"high":101.34,"low":100.17,"open":101.2,"volume":7332200},{"timestamp":1573137000,"date":"2019-11-07","index":1095,"close":100.47,"high":101.72,"low":100.29,"open":100.94,"volume":9088400}]},{"date":"2019-07-24","estimated":0.75,"reported":0.86,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":1010,"close":119.64,"high":120.2,"low":118.78,"open":119.11,"volume":5879700},{"timestamp":1562851800,"date":"2019-07-11","index":1011,"close":120.65,"high":120.75,"low":119.24,"open":120.17,"volume":4999700},{"timestamp":1562938200,"date":"2019-07-12","index":1012,"close":120.12,"high":121,"low":119.31,"open":120.92,"volume":4540300},{"timestamp":1563197400,"date":"2019-07-15","index":1013,"close":120.9,"high":121.04,"low":119.8,"open":120.77,"volume":3721000},{"timestamp":1563283800,"date":"2019-07-16","index":1014,"close":119.71,"high":121.48,"low":119.53,"open":121.1,"volume":4006600},{"timestamp":1563370200,"date":"2019-07-17","index":1015,"close":118.81,"high":119.99,"low":118.8,"open":119.65,"volume":4627500},{"timestamp":1563456600,"date":"2019-07-18","index":1016,"close":119.87,"high":120.8,"low":118.63,"open":118.99,"volume":4436900},{"timestamp":1563543000,"date":"2019-07-19","index":1017,"close":118.63,"high":121.36,"low":118.6,"open":120.74,"volume":4916200},{"timestamp":1563802200,"date":"2019-07-22","index":1018,"close":118.69,"high":119.21,"low":118.12,"open":118.99,"volume":5676600},{"timestamp":1563888600,"date":"2019-07-23","index":1019,"close":120.22,"high":120.27,"low":118.69,"open":119.42,"volume":5016000},{"timestamp":1563975000,"date":"2019-07-24","index":1020,"close":121.3,"high":121.33,"low":118.93,"open":120,"volume":8969800}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":1021,"close":115.12,"high":117.55,"low":113.23,"open":116.75,"volume":19417200},{"timestamp":1564147800,"date":"2019-07-26","index":1022,"close":115.49,"high":116.35,"low":114.34,"open":115.71,"volume":7995500},{"timestamp":1564407000,"date":"2019-07-29","index":1023,"close":111.45,"high":114.28,"low":111.22,"open":113.5,"volume":13820200},{"timestamp":1564493400,"date":"2019-07-30","index":1024,"close":112.04,"high":112.29,"low":108.77,"open":110.79,"volume":8456000},{"timestamp":1564579800,"date":"2019-07-31","index":1025,"close":110.4,"high":112.3,"low":109.43,"open":112.2,"volume":10096200},{"timestamp":1564666200,"date":"2019-08-01","index":1026,"close":110.8,"high":112.45,"low":109.67,"open":110.45,"volume":9436100},{"timestamp":1564752600,"date":"2019-08-02","index":1027,"close":107.09,"high":109.65,"low":105.83,"open":109.47,"volume":10466900},{"timestamp":1565011800,"date":"2019-08-05","index":1028,"close":103.6,"high":105.39,"low":102.41,"open":103.76,"volume":11745400},{"timestamp":1565098200,"date":"2019-08-06","index":1029,"close":105.03,"high":106,"low":104.48,"open":105,"volume":7740500},{"timestamp":1565184600,"date":"2019-08-07","index":1030,"close":106.63,"high":107.16,"low":103.3,"open":104.06,"volume":7622000},{"timestamp":1565271000,"date":"2019-08-08","index":1031,"close":106.79,"high":108.14,"low":106.08,"open":107.35,"volume":7815000}]},{"date":"2019-04-24","estimated":0.68,"reported":0.78,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":947,"close":106.93,"high":107.51,"low":105.83,"open":106.06,"volume":7217100},{"timestamp":1554903000,"date":"2019-04-10","index":948,"close":107.51,"high":107.77,"low":106.39,"open":107.15,"volume":6561800},{"timestamp":1554989400,"date":"2019-04-11","index":949,"close":106.46,"high":107.74,"low":105.91,"open":107.51,"volume":7681000},{"timestamp":1555075800,"date":"2019-04-12","index":950,"close":108.48,"high":108.54,"low":106.41,"open":107.03,"volume":6997700},{"timestamp":1555335000,"date":"2019-04-15","index":951,"close":108.14,"high":109,"low":107.31,"open":108.58,"volume":4480100},{"timestamp":1555421400,"date":"2019-04-16","index":952,"close":108.2,"high":108.8,"low":107.58,"open":108.8,"volume":3766100},{"timestamp":1555507800,"date":"2019-04-17","index":953,"close":108.81,"high":108.86,"low":107.25,"open":107.81,"volume":5353700},{"timestamp":1555594200,"date":"2019-04-18","index":954,"close":107.36,"high":108.45,"low":105.08,"open":108.36,"volume":10220700},{"timestamp":1555939800,"date":"2019-04-22","index":955,"close":106.81,"high":107.18,"low":106.02,"open":106.79,"volume":6408500},{"timestamp":1556026200,"date":"2019-04-23","index":956,"close":106.9,"high":107.51,"low":106.44,"open":107.1,"volume":8564200},{"timestamp":1556112600,"date":"2019-04-24","index":957,"close":107.22,"high":108.39,"low":106.42,"open":107.11,"volume":9553100}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":958,"close":110.22,"high":110.92,"low":108.52,"open":108.52,"volume":10959400},{"timestamp":1556285400,"date":"2019-04-26","index":959,"close":110.56,"high":110.57,"low":107.88,"open":109.72,"volume":7683200},{"timestamp":1556544600,"date":"2019-04-29","index":960,"close":112.44,"high":113,"low":110.44,"open":110.7,"volume":6989300},{"timestamp":1556631000,"date":"2019-04-30","index":961,"close":112.77,"high":113.22,"low":111.2,"open":112.44,"volume":6489400},{"timestamp":1556717400,"date":"2019-05-01","index":962,"close":110.94,"high":113.69,"low":110.92,"open":113.21,"volume":5442200},{"timestamp":1556803800,"date":"2019-05-02","index":963,"close":109.7,"high":111.16,"low":108.91,"open":110.6,"volume":5272400},{"timestamp":1556890200,"date":"2019-05-03","index":964,"close":111.96,"high":112.12,"low":110.25,"open":110.57,"volume":4660500},{"timestamp":1557149400,"date":"2019-05-06","index":965,"close":110.85,"high":111.12,"low":108.58,"open":109.44,"volume":4722600},{"timestamp":1557235800,"date":"2019-05-07","index":966,"close":108.95,"high":110.17,"low":107.64,"open":110.17,"volume":6178700},{"timestamp":1557322200,"date":"2019-05-08","index":967,"close":109.07,"high":109.88,"low":108.15,"open":108.58,"volume":4118000},{"timestamp":1557408600,"date":"2019-05-09","index":968,"close":109.73,"high":110.13,"low":107.25,"open":108.1,"volume":4657300}]},{"date":"2019-01-30","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":889,"close":91.6,"high":91.91,"low":90.19,"open":90.64,"volume":10377900},{"timestamp":1547649000,"date":"2019-01-16","index":890,"close":90.55,"high":92.35,"low":90.21,"open":91.72,"volume":8475000},{"timestamp":1547735400,"date":"2019-01-17","index":891,"close":90.4,"high":90.87,"low":89.81,"open":90.25,"volume":10254500},{"timestamp":1547821800,"date":"2019-01-18","index":892,"close":91.12,"high":91.44,"low":89.78,"open":91.35,"volume":11958400},{"timestamp":1548167400,"date":"2019-01-22","index":893,"close":89.94,"high":90.97,"low":89.09,"open":90.33,"volume":7890300},{"timestamp":1548253800,"date":"2019-01-23","index":894,"close":90.5,"high":91.17,"low":89.57,"open":90.74,"volume":5595700},{"timestamp":1548340200,"date":"2019-01-24","index":895,"close":92.2,"high":92.99,"low":90.55,"open":90.67,"volume":9749100},{"timestamp":1548426600,"date":"2019-01-25","index":896,"close":94.28,"high":94.58,"low":92.69,"open":93.05,"volume":11664300},{"timestamp":1548685800,"date":"2019-01-28","index":897,"close":92.3,"high":93.42,"low":90.69,"open":93.3,"volume":7361100},{"timestamp":1548772200,"date":"2019-01-29","index":898,"close":91.12,"high":92.85,"low":90.57,"open":92.33,"volume":6399900},{"timestamp":1548858600,"date":"2019-01-30","index":899,"close":92.42,"high":93.34,"low":90.9,"open":92.02,"volume":11622800}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":900,"close":88.76,"high":90.09,"low":86.62,"open":89.02,"volume":23729900},{"timestamp":1549031400,"date":"2019-02-01","index":901,"close":90.01,"high":90.5,"low":88.25,"open":88.36,"volume":10514600},{"timestamp":1549290600,"date":"2019-02-04","index":902,"close":91.66,"high":92.12,"low":89.71,"open":89.88,"volume":7084500},{"timestamp":1549377000,"date":"2019-02-05","index":903,"close":92.27,"high":92.35,"low":91.36,"open":91.91,"volume":5591300},{"timestamp":1549463400,"date":"2019-02-06","index":904,"close":92.25,"high":92.29,"low":90.19,"open":90.8,"volume":5939400},{"timestamp":1549549800,"date":"2019-02-07","index":905,"close":90.85,"high":91.71,"low":90.01,"open":91.11,"volume":7283800},{"timestamp":1549636200,"date":"2019-02-08","index":906,"close":91.87,"high":91.91,"low":90,"open":90.02,"volume":7642100},{"timestamp":1549895400,"date":"2019-02-11","index":907,"close":92.69,"high":93.75,"low":92.15,"open":92.25,"volume":6455900},{"timestamp":1549981800,"date":"2019-02-12","index":908,"close":94.38,"high":94.51,"low":93.2,"open":93.44,"volume":7497000},{"timestamp":1550068200,"date":"2019-02-13","index":909,"close":94.01,"high":96.04,"low":93.84,"open":94.59,"volume":8577900},{"timestamp":1550154600,"date":"2019-02-14","index":910,"close":94.42,"high":94.99,"low":93.1,"open":93.65,"volume":6579200}]},{"date":"2018-10-18","estimated":0.54,"reported":0.58,"pre":[{"timestamp":1538659800,"date":"2018-10-04","index":820,"close":84.34,"high":86.5,"low":83.54,"open":86.39,"volume":9077900},{"timestamp":1538746200,"date":"2018-10-05","index":821,"close":83.18,"high":84.84,"low":82.32,"open":84.21,"volume":10735800},{"timestamp":1539005400,"date":"2018-10-08","index":822,"close":80.55,"high":82.89,"low":78.65,"open":82.62,"volume":16872200},{"timestamp":1539091800,"date":"2018-10-09","index":823,"close":80.03,"high":81.84,"low":79.44,"open":80.65,"volume":9332400},{"timestamp":1539178200,"date":"2018-10-10","index":824,"close":75.45,"high":79.91,"low":75.32,"open":79.61,"volume":16920300},{"timestamp":1539264600,"date":"2018-10-11","index":825,"close":75.9,"high":77.79,"low":74.66,"open":76.81,"volume":21006500},{"timestamp":1539351000,"date":"2018-10-12","index":826,"close":79.03,"high":79.6,"low":77.79,"open":79.12,"volume":14131400},{"timestamp":1539610200,"date":"2018-10-15","index":827,"close":77.23,"high":79.14,"low":77.22,"open":78.88,"volume":8481100},{"timestamp":1539696600,"date":"2018-10-16","index":828,"close":80.61,"high":80.91,"low":78.46,"open":78.85,"volume":10060000},{"timestamp":1539783000,"date":"2018-10-17","index":829,"close":80.09,"high":81.39,"low":79.5,"open":81.19,"volume":10022600},{"timestamp":1539869400,"date":"2018-10-18","index":830,"close":77.48,"high":80.44,"low":77.36,"open":80.17,"volume":19748500}],"post":[{"timestamp":1539955800,"date":"2018-10-19","index":831,"close":84.78,"high":86.17,"low":82.92,"open":83.75,"volume":34211900},{"timestamp":1540215000,"date":"2018-10-22","index":832,"close":85.43,"high":86.23,"low":83.57,"open":84.86,"volume":11254800},{"timestamp":1540301400,"date":"2018-10-23","index":833,"close":87.57,"high":87.8,"low":82.99,"open":83.2,"volume":14753800},{"timestamp":1540387800,"date":"2018-10-24","index":834,"close":83.09,"high":87.69,"low":83.01,"open":87.04,"volume":14754600},{"timestamp":1540474200,"date":"2018-10-25","index":835,"close":85.96,"high":86.51,"low":83.56,"open":84.24,"volume":9267600},{"timestamp":1540560600,"date":"2018-10-26","index":836,"close":83.37,"high":85.66,"low":82.18,"open":83.22,"volume":13969400},{"timestamp":1540819800,"date":"2018-10-29","index":837,"close":81.15,"high":85.24,"low":78.99,"open":84.74,"volume":12918800},{"timestamp":1540906200,"date":"2018-10-30","index":838,"close":80.9,"high":81.96,"low":79.42,"open":80.33,"volume":13100800},{"timestamp":1540992600,"date":"2018-10-31","index":839,"close":84.19,"high":85.35,"low":82.3,"open":82.37,"volume":11191800},{"timestamp":1541079000,"date":"2018-11-01","index":840,"close":85.04,"high":85.15,"low":83.57,"open":84.18,"volume":5952600},{"timestamp":1541165400,"date":"2018-11-02","index":841,"close":83.51,"high":86.1,"low":82.65,"open":85.46,"volume":7014400}]}] diff --git a/data/SFIX_full.json b/data/SFIX_full.json index bce050666..404ca39e1 100644 --- a/data/SFIX_full.json +++ b/data/SFIX_full.json @@ -1 +1 @@ -[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695412801,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2177149},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695412801,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200001},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json index 2b13b011b..c85638fa8 100644 --- a/data/SFIX_partial.json +++ b/data/SFIX_partial.json @@ -1 +1 @@ -[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695412801,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2177149},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]}] +[{"date":"2024-09-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-12-04","estimated":-0.25,"reported":null,"pre":[],"post":[]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695412801,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200001},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]}] diff --git a/data/SPOT_full.json b/data/SPOT_full.json index 750ae51da..119c41442 100644 --- a/data/SPOT_full.json +++ b/data/SPOT_full.json @@ -1 +1 @@ -[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-0.87,"pre":[],"post":[]}] +[{"date":"2024-07-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-23","estimated":-0.23,"reported":null,"pre":[],"post":[]},{"date":"2023-07-25","estimated":-0.63,"reported":-1.55,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":1325,"close":157.39,"high":159.29,"low":155.37,"open":156.03,"volume":846700},{"timestamp":1689082200,"date":"2023-07-11","index":1326,"close":160.58,"high":161.77,"low":156.66,"open":157.34,"volume":1160600},{"timestamp":1689168600,"date":"2023-07-12","index":1327,"close":165.79,"high":166.12,"low":161.38,"open":162,"volume":1540500},{"timestamp":1689255000,"date":"2023-07-13","index":1328,"close":171.1,"high":173.11,"low":164.51,"open":167,"volume":2410800},{"timestamp":1689341400,"date":"2023-07-14","index":1329,"close":172.03,"high":179.24,"low":170.92,"open":176.2,"volume":3640400},{"timestamp":1689600600,"date":"2023-07-17","index":1330,"close":179.17,"high":179.42,"low":170.77,"open":171.77,"volume":2293000},{"timestamp":1689687000,"date":"2023-07-18","index":1331,"close":179.58,"high":179.82,"low":175.79,"open":178.5,"volume":2151500},{"timestamp":1689773400,"date":"2023-07-19","index":1332,"close":179.84,"high":182,"low":178.06,"open":180,"volume":1599500},{"timestamp":1689859800,"date":"2023-07-20","index":1333,"close":172.48,"high":177.59,"low":171.44,"open":177.01,"volume":1918500},{"timestamp":1689946200,"date":"2023-07-21","index":1334,"close":171.71,"high":179.6,"low":171.18,"open":173.49,"volume":2558900},{"timestamp":1690205400,"date":"2023-07-24","index":1335,"close":163.72,"high":169.52,"low":159.67,"open":169.52,"volume":3944900}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":1336,"close":140.38,"high":152.65,"low":139.15,"open":150.1,"volume":14609900},{"timestamp":1690378200,"date":"2023-07-26","index":1337,"close":149.13,"high":149.21,"low":141.1,"open":141.69,"volume":7091400},{"timestamp":1690464600,"date":"2023-07-27","index":1338,"close":144.52,"high":151.8,"low":142.88,"open":151.47,"volume":5155100},{"timestamp":1690551000,"date":"2023-07-28","index":1339,"close":148.6,"high":149.33,"low":142.63,"open":146.05,"volume":2965600},{"timestamp":1690810200,"date":"2023-07-31","index":1340,"close":149.41,"high":151.31,"low":148.09,"open":149.7,"volume":1873700},{"timestamp":1690896600,"date":"2023-08-01","index":1341,"close":150.84,"high":152.8,"low":148.05,"open":148.61,"volume":1684500},{"timestamp":1690983000,"date":"2023-08-02","index":1342,"close":146.51,"high":150.19,"low":143.84,"open":149.21,"volume":2163900},{"timestamp":1691069400,"date":"2023-08-03","index":1343,"close":145.42,"high":147.42,"low":143.74,"open":144.57,"volume":1682100},{"timestamp":1691155800,"date":"2023-08-04","index":1344,"close":144.12,"high":146.5,"low":143.04,"open":145.27,"volume":1456700},{"timestamp":1691415000,"date":"2023-08-07","index":1345,"close":141.99,"high":145.1,"low":141.1,"open":145.1,"volume":1646200},{"timestamp":1691501400,"date":"2023-08-08","index":1346,"close":138.37,"high":141.42,"low":137.22,"open":141.14,"volume":2483900}]},{"date":"2023-04-25","estimated":-0.85,"reported":-1.16,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":1263,"close":132.25,"high":132.74,"low":129.05,"open":130.09,"volume":782400},{"timestamp":1681219800,"date":"2023-04-11","index":1264,"close":131.28,"high":134.89,"low":130.86,"open":133.36,"volume":912100},{"timestamp":1681306200,"date":"2023-04-12","index":1265,"close":130.92,"high":134.29,"low":130.44,"open":133.09,"volume":1117000},{"timestamp":1681392600,"date":"2023-04-13","index":1266,"close":134.96,"high":135.13,"low":132.21,"open":132.4,"volume":1120600},{"timestamp":1681479000,"date":"2023-04-14","index":1267,"close":134.74,"high":135.82,"low":132.77,"open":134.03,"volume":978800},{"timestamp":1681738200,"date":"2023-04-17","index":1268,"close":133.78,"high":134.38,"low":131.46,"open":134.07,"volume":1076700},{"timestamp":1681824600,"date":"2023-04-18","index":1269,"close":134.57,"high":136.29,"low":133.57,"open":136.16,"volume":1052200},{"timestamp":1681911000,"date":"2023-04-19","index":1270,"close":133.56,"high":135.38,"low":131.73,"open":132.61,"volume":1015200},{"timestamp":1681997400,"date":"2023-04-20","index":1271,"close":133.33,"high":134.77,"low":132.24,"open":132.24,"volume":778400},{"timestamp":1682083800,"date":"2023-04-21","index":1272,"close":133.76,"high":134.12,"low":131.56,"open":134.12,"volume":1362000},{"timestamp":1682343000,"date":"2023-04-24","index":1273,"close":131.45,"high":134.22,"low":130.21,"open":133.1,"volume":2942300}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":1274,"close":138.2,"high":145.88,"low":136.71,"open":140.5,"volume":8215900},{"timestamp":1682515800,"date":"2023-04-26","index":1275,"close":133.12,"high":140.09,"low":133.03,"open":138.53,"volume":2519200},{"timestamp":1682602200,"date":"2023-04-27","index":1276,"close":132.17,"high":134.07,"low":130.9,"open":133.96,"volume":1991400},{"timestamp":1682688600,"date":"2023-04-28","index":1277,"close":133.6,"high":133.6,"low":128.67,"open":131.04,"volume":1643900},{"timestamp":1682947800,"date":"2023-05-01","index":1278,"close":138.43,"high":138.5,"low":133.88,"open":134,"volume":1530800},{"timestamp":1683034200,"date":"2023-05-02","index":1279,"close":136.39,"high":138.16,"low":135.04,"open":138.02,"volume":1389900},{"timestamp":1683120600,"date":"2023-05-03","index":1280,"close":138.06,"high":140.99,"low":135.91,"open":135.91,"volume":1670100},{"timestamp":1683207000,"date":"2023-05-04","index":1281,"close":140.48,"high":140.95,"low":136.59,"open":137.48,"volume":1607900},{"timestamp":1683293400,"date":"2023-05-05","index":1282,"close":141.75,"high":142.39,"low":139.29,"open":141.32,"volume":1233400},{"timestamp":1683552600,"date":"2023-05-08","index":1283,"close":144.53,"high":146,"low":141.96,"open":141.96,"volume":1851000},{"timestamp":1683639000,"date":"2023-05-09","index":1284,"close":143.7,"high":144.84,"low":142.92,"open":143.58,"volume":1373900}]},{"date":"2023-01-31","estimated":-1.27,"reported":-1.4,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":1205,"close":92.06,"high":92.08,"low":90.36,"open":90.68,"volume":2135100},{"timestamp":1673965800,"date":"2023-01-17","index":1206,"close":91.75,"high":92.73,"low":90.59,"open":92.08,"volume":1752100},{"timestamp":1674052200,"date":"2023-01-18","index":1207,"close":92.73,"high":93.56,"low":90.94,"open":92.73,"volume":2235400},{"timestamp":1674138600,"date":"2023-01-19","index":1208,"close":93.58,"high":94.52,"low":91.14,"open":91.37,"volume":2280800},{"timestamp":1674225000,"date":"2023-01-20","index":1209,"close":97.91,"high":98.28,"low":95.61,"open":96.1,"volume":2761300},{"timestamp":1674484200,"date":"2023-01-23","index":1210,"close":99.94,"high":104,"low":99.38,"open":102.39,"volume":4690800},{"timestamp":1674570600,"date":"2023-01-24","index":1211,"close":99.29,"high":100.51,"low":97.95,"open":99,"volume":1482200},{"timestamp":1674657000,"date":"2023-01-25","index":1212,"close":100.03,"high":100.06,"low":94.35,"open":97.18,"volume":2180400},{"timestamp":1674743400,"date":"2023-01-26","index":1213,"close":101.3,"high":102.17,"low":99.69,"open":101.29,"volume":1505300},{"timestamp":1674829800,"date":"2023-01-27","index":1214,"close":102.24,"high":103.31,"low":100.32,"open":100.52,"volume":1753800},{"timestamp":1675089000,"date":"2023-01-30","index":1215,"close":100,"high":102.43,"low":99.8,"open":101.07,"volume":2322800}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":1216,"close":112.72,"high":113.3,"low":106.31,"open":109.37,"volume":9597000},{"timestamp":1675261800,"date":"2023-02-01","index":1217,"close":118.14,"high":119.6,"low":111.63,"open":113.37,"volume":4556500},{"timestamp":1675348200,"date":"2023-02-02","index":1218,"close":122.57,"high":123.98,"low":118.85,"open":120.78,"volume":5198400},{"timestamp":1675434600,"date":"2023-02-03","index":1219,"close":121.17,"high":123.82,"low":118,"open":118.08,"volume":2553300},{"timestamp":1675693800,"date":"2023-02-06","index":1220,"close":122.92,"high":125.63,"low":121.37,"open":123.5,"volume":3348300},{"timestamp":1675780200,"date":"2023-02-07","index":1221,"close":125.38,"high":126.04,"low":121.36,"open":121.77,"volume":2884800},{"timestamp":1675866600,"date":"2023-02-08","index":1222,"close":123.68,"high":125.27,"low":122.86,"open":124.4,"volume":1494800},{"timestamp":1675953000,"date":"2023-02-09","index":1223,"close":120.83,"high":126.66,"low":120.12,"open":125.8,"volume":1433600},{"timestamp":1676039400,"date":"2023-02-10","index":1224,"close":125.16,"high":127.79,"low":124.12,"open":125,"volume":3801200},{"timestamp":1676298600,"date":"2023-02-13","index":1225,"close":122.32,"high":126.44,"low":122.3,"open":125.87,"volume":1958500},{"timestamp":1676385000,"date":"2023-02-14","index":1226,"close":126.1,"high":126.26,"low":120.32,"open":121.52,"volume":1435100}]},{"date":"2022-10-25","estimated":-0.84,"reported":-0.99,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":1139,"close":85.97,"high":88.49,"low":85.92,"open":88.01,"volume":1305100},{"timestamp":1665495000,"date":"2022-10-11","index":1140,"close":82.13,"high":85.78,"low":80.51,"open":85,"volume":1973700},{"timestamp":1665581400,"date":"2022-10-12","index":1141,"close":83.18,"high":84.82,"low":80,"open":82.15,"volume":4097000},{"timestamp":1665667800,"date":"2022-10-13","index":1142,"close":82.65,"high":84.43,"low":78.5,"open":79.86,"volume":2378200},{"timestamp":1665754200,"date":"2022-10-14","index":1143,"close":81.79,"high":85.88,"low":81.72,"open":84.36,"volume":1644600},{"timestamp":1666013400,"date":"2022-10-17","index":1144,"close":86.72,"high":87.35,"low":84.19,"open":84.5,"volume":1189100},{"timestamp":1666099800,"date":"2022-10-18","index":1145,"close":88.04,"high":90.26,"low":86.52,"open":89.41,"volume":1810900},{"timestamp":1666186200,"date":"2022-10-19","index":1146,"close":88.75,"high":90.61,"low":87.58,"open":89.36,"volume":1308100},{"timestamp":1666272600,"date":"2022-10-20","index":1147,"close":87.74,"high":90.43,"low":86.62,"open":87.25,"volume":1314300},{"timestamp":1666359000,"date":"2022-10-21","index":1148,"close":88.7,"high":89.27,"low":84.52,"open":85.55,"volume":1737800},{"timestamp":1666618200,"date":"2022-10-24","index":1149,"close":94.66,"high":97.07,"low":84.08,"open":88.96,"volume":6219400}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":1150,"close":97.05,"high":98.64,"low":95.08,"open":95.57,"volume":3226200},{"timestamp":1666791000,"date":"2022-10-26","index":1151,"close":84.42,"high":91.98,"low":84,"open":91.53,"volume":8005500},{"timestamp":1666877400,"date":"2022-10-27","index":1152,"close":81.74,"high":84.52,"low":80.02,"open":84.23,"volume":3597200},{"timestamp":1666963800,"date":"2022-10-28","index":1153,"close":83.36,"high":83.36,"low":80.53,"open":81.42,"volume":2460700},{"timestamp":1667223000,"date":"2022-10-31","index":1154,"close":80.58,"high":83.66,"low":80.32,"open":83,"volume":1994700},{"timestamp":1667309400,"date":"2022-11-01","index":1155,"close":80.17,"high":84.63,"low":80.13,"open":81.6,"volume":2690000},{"timestamp":1667395800,"date":"2022-11-02","index":1156,"close":75,"high":79.86,"low":74.85,"open":79.8,"volume":3244400},{"timestamp":1667482200,"date":"2022-11-03","index":1157,"close":71.72,"high":74.25,"low":71.45,"open":73.67,"volume":3530800},{"timestamp":1667568600,"date":"2022-11-04","index":1158,"close":71.05,"high":73.49,"low":69.29,"open":73.23,"volume":2054900},{"timestamp":1667831400,"date":"2022-11-07","index":1159,"close":73.44,"high":73.63,"low":71.29,"open":72.65,"volume":1520900},{"timestamp":1667917800,"date":"2022-11-08","index":1160,"close":73.27,"high":74.75,"low":71.29,"open":73.2,"volume":1321500}]},{"date":"2022-07-27","estimated":-0.63,"reported":-0.85,"pre":[{"timestamp":1657632600,"date":"2022-07-12","index":1076,"close":99.58,"high":102.17,"low":98.02,"open":100.01,"volume":1137600},{"timestamp":1657719000,"date":"2022-07-13","index":1077,"close":99.21,"high":100.34,"low":94.75,"open":95.96,"volume":1443500},{"timestamp":1657805400,"date":"2022-07-14","index":1078,"close":96.32,"high":98.5,"low":95.93,"open":98.06,"volume":1335800},{"timestamp":1657891800,"date":"2022-07-15","index":1079,"close":102.33,"high":102.6,"low":96.58,"open":97.81,"volume":1608100},{"timestamp":1658151000,"date":"2022-07-18","index":1080,"close":103.57,"high":108,"low":102.59,"open":104.45,"volume":1576200},{"timestamp":1658237400,"date":"2022-07-19","index":1081,"close":108.68,"high":108.96,"low":102.59,"open":105.95,"volume":1964500},{"timestamp":1658323800,"date":"2022-07-20","index":1082,"close":113.25,"high":114.04,"low":109.32,"open":110,"volume":2075800},{"timestamp":1658410200,"date":"2022-07-21","index":1083,"close":115.62,"high":115.8,"low":111.7,"open":112.66,"volume":2381400},{"timestamp":1658496600,"date":"2022-07-22","index":1084,"close":111.65,"high":116.36,"low":110.2,"open":113.19,"volume":2046300},{"timestamp":1658755800,"date":"2022-07-25","index":1085,"close":110.42,"high":112.18,"low":108.53,"open":110.6,"volume":1595500},{"timestamp":1658842200,"date":"2022-07-26","index":1086,"close":103.97,"high":107.35,"low":103.39,"open":105.94,"volume":2752600}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":1087,"close":116.61,"high":121.64,"low":114.24,"open":118.04,"volume":7373300},{"timestamp":1659015000,"date":"2022-07-28","index":1088,"close":114.59,"high":117.25,"low":110.76,"open":115.53,"volume":2637400},{"timestamp":1659101400,"date":"2022-07-29","index":1089,"close":113.02,"high":115.35,"low":110.36,"open":112.9,"volume":1708100},{"timestamp":1659360600,"date":"2022-08-01","index":1090,"close":115.35,"high":115.83,"low":110.2,"open":111.44,"volume":1684000},{"timestamp":1659447000,"date":"2022-08-02","index":1091,"close":116,"high":117.18,"low":113.42,"open":113.79,"volume":1116100},{"timestamp":1659533400,"date":"2022-08-03","index":1092,"close":120.46,"high":120.56,"low":116.57,"open":117.6,"volume":1698500},{"timestamp":1659619800,"date":"2022-08-04","index":1093,"close":122.4,"high":124.63,"low":120.1,"open":120.58,"volume":1459200},{"timestamp":1659706200,"date":"2022-08-05","index":1094,"close":118.73,"high":120.56,"low":116.83,"open":118.46,"volume":1304100},{"timestamp":1659965400,"date":"2022-08-08","index":1095,"close":119.7,"high":123.42,"low":118.73,"open":119.86,"volume":998000},{"timestamp":1660051800,"date":"2022-08-09","index":1096,"close":115.56,"high":118.75,"low":113.64,"open":118.23,"volume":1090800},{"timestamp":1660138200,"date":"2022-08-10","index":1097,"close":120.09,"high":120.9,"low":116.66,"open":119.55,"volume":1369800}]},{"date":"2022-04-27","estimated":-0.24,"reported":0.21,"pre":[{"timestamp":1649683800,"date":"2022-04-11","index":1014,"close":139.61,"high":142.5,"low":135.83,"open":138.2,"volume":1416400},{"timestamp":1649770200,"date":"2022-04-12","index":1015,"close":138.9,"high":146.43,"low":138.51,"open":144.95,"volume":1043200},{"timestamp":1649856600,"date":"2022-04-13","index":1016,"close":141.34,"high":148.47,"low":136.5,"open":138.12,"volume":1092500},{"timestamp":1649943000,"date":"2022-04-14","index":1017,"close":136.27,"high":141.92,"low":136.01,"open":141.25,"volume":1304400},{"timestamp":1650288600,"date":"2022-04-18","index":1018,"close":134.43,"high":136.56,"low":131.53,"open":136.56,"volume":960900},{"timestamp":1650375000,"date":"2022-04-19","index":1019,"close":137.41,"high":138.74,"low":131.97,"open":132.74,"volume":907000},{"timestamp":1650461400,"date":"2022-04-20","index":1020,"close":122.49,"high":131.23,"low":121.57,"open":130.01,"volume":5654800},{"timestamp":1650547800,"date":"2022-04-21","index":1021,"close":112.62,"high":126.4,"low":110.53,"open":123.34,"volume":4384300},{"timestamp":1650634200,"date":"2022-04-22","index":1022,"close":110.21,"high":116.7,"low":109.1,"open":112.7,"volume":2445000},{"timestamp":1650893400,"date":"2022-04-25","index":1023,"close":112.14,"high":113.63,"low":107.21,"open":108.77,"volume":3044800},{"timestamp":1650979800,"date":"2022-04-26","index":1024,"close":110.41,"high":114.51,"low":105.4,"open":112.34,"volume":4875400}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":1025,"close":96.67,"high":105.64,"low":95.74,"open":97.22,"volume":9175100},{"timestamp":1651152600,"date":"2022-04-28","index":1026,"close":102.68,"high":104.51,"low":95.22,"open":96.91,"volume":4117900},{"timestamp":1651239000,"date":"2022-04-29","index":1027,"close":101.65,"high":107.03,"low":101.55,"open":102.04,"volume":2981700},{"timestamp":1651498200,"date":"2022-05-02","index":1028,"close":108.86,"high":109.39,"low":99.9,"open":101.17,"volume":2698800},{"timestamp":1651584600,"date":"2022-05-03","index":1029,"close":109.49,"high":110.94,"low":106.55,"open":107.26,"volume":2004300},{"timestamp":1651671000,"date":"2022-05-04","index":1030,"close":112.55,"high":113.36,"low":104.12,"open":108.62,"volume":2479800},{"timestamp":1651757400,"date":"2022-05-05","index":1031,"close":105.59,"high":110.84,"low":104.34,"open":110.42,"volume":2449700},{"timestamp":1651843800,"date":"2022-05-06","index":1032,"close":104.68,"high":108.98,"low":101.57,"open":108.33,"volume":3018600},{"timestamp":1652103000,"date":"2022-05-09","index":1033,"close":94.44,"high":104.19,"low":93.52,"open":101.78,"volume":2305500},{"timestamp":1652189400,"date":"2022-05-10","index":1034,"close":99.17,"high":100.52,"low":93.68,"open":97.87,"volume":3158000},{"timestamp":1652275800,"date":"2022-05-11","index":1035,"close":91.94,"high":101.38,"low":91.35,"open":97.71,"volume":2894500}]},{"date":"2022-02-02","estimated":-0.42,"reported":-0.21,"pre":[{"timestamp":1642516200,"date":"2022-01-18","index":956,"close":210.87,"high":218,"low":209.68,"open":213.57,"volume":1380200},{"timestamp":1642602600,"date":"2022-01-19","index":957,"close":207.35,"high":216.61,"low":207.03,"open":212.98,"volume":1659900},{"timestamp":1642689000,"date":"2022-01-20","index":958,"close":208.66,"high":217.94,"low":207.66,"open":210.89,"volume":2517800},{"timestamp":1642775400,"date":"2022-01-21","index":959,"close":195.53,"high":205.72,"low":194.72,"open":202.37,"volume":3150100},{"timestamp":1643034600,"date":"2022-01-24","index":960,"close":193.56,"high":194.23,"low":177.07,"open":187.41,"volume":3003600},{"timestamp":1643121000,"date":"2022-01-25","index":961,"close":184.04,"high":192,"low":180.76,"open":187.75,"volume":2074400},{"timestamp":1643207400,"date":"2022-01-26","index":962,"close":174.79,"high":192.91,"low":173.58,"open":189.33,"volume":2654600},{"timestamp":1643293800,"date":"2022-01-27","index":963,"close":171.32,"high":179.83,"low":169.43,"open":172.89,"volume":2512900},{"timestamp":1643380200,"date":"2022-01-28","index":964,"close":172.98,"high":174.04,"low":164.41,"open":172.23,"volume":2515500},{"timestamp":1643639400,"date":"2022-01-31","index":965,"close":196.26,"high":196.57,"low":179.53,"open":180.35,"volume":4882400},{"timestamp":1643725800,"date":"2022-02-01","index":966,"close":203.62,"high":205.28,"low":193.63,"open":199.13,"volume":2868500}],"post":[{"timestamp":1643812200,"date":"2022-02-02","index":967,"close":191.92,"high":208.49,"low":188.36,"open":205.35,"volume":6687900},{"timestamp":1643898600,"date":"2022-02-03","index":968,"close":159.76,"high":174.4,"low":155.57,"open":164,"volume":14049300},{"timestamp":1643985000,"date":"2022-02-04","index":969,"close":174.43,"high":176.95,"low":161.1,"open":163.11,"volume":5779200},{"timestamp":1644244200,"date":"2022-02-07","index":970,"close":171.51,"high":175,"low":167.3,"open":169.99,"volume":4407100},{"timestamp":1644330600,"date":"2022-02-08","index":971,"close":165.92,"high":172.87,"low":163.66,"open":170,"volume":3828200},{"timestamp":1644417000,"date":"2022-02-09","index":972,"close":175.49,"high":175.82,"low":163.21,"open":167.68,"volume":4911100},{"timestamp":1644503400,"date":"2022-02-10","index":973,"close":167.83,"high":177.6,"low":167.01,"open":169.67,"volume":2235700},{"timestamp":1644589800,"date":"2022-02-11","index":974,"close":161.93,"high":171,"low":160.22,"open":168.01,"volume":2158300},{"timestamp":1644849000,"date":"2022-02-14","index":975,"close":162.21,"high":166.06,"low":159.53,"open":160.69,"volume":1608000},{"timestamp":1644935400,"date":"2022-02-15","index":976,"close":168.06,"high":168.76,"low":162.5,"open":165.45,"volume":1384500},{"timestamp":1645021800,"date":"2022-02-16","index":977,"close":163.94,"high":165.73,"low":161.31,"open":164.8,"volume":1577100}]},{"date":"2021-10-27","estimated":-0.18,"reported":-0.41,"pre":[{"timestamp":1634045400,"date":"2021-10-12","index":889,"close":235.3,"high":235.75,"low":231.5,"open":232.81,"volume":651400},{"timestamp":1634131800,"date":"2021-10-13","index":890,"close":243.83,"high":244.26,"low":238.11,"open":238.29,"volume":1216100},{"timestamp":1634218200,"date":"2021-10-14","index":891,"close":247.37,"high":248.12,"low":240.03,"open":246.68,"volume":858500},{"timestamp":1634304600,"date":"2021-10-15","index":892,"close":247.4,"high":249.61,"low":243.42,"open":248.92,"volume":813300},{"timestamp":1634563800,"date":"2021-10-18","index":893,"close":248.82,"high":250.56,"low":245.49,"open":247.23,"volume":763500},{"timestamp":1634650200,"date":"2021-10-19","index":894,"close":255.61,"high":256.13,"low":247.45,"open":250.25,"volume":1056000},{"timestamp":1634736600,"date":"2021-10-20","index":895,"close":251.18,"high":258.61,"low":249.66,"open":258.29,"volume":736700},{"timestamp":1634823000,"date":"2021-10-21","index":896,"close":255,"high":263.04,"low":250.84,"open":251.09,"volume":1093500},{"timestamp":1634909400,"date":"2021-10-22","index":897,"close":252.96,"high":254.37,"low":249.02,"open":251.5,"volume":988000},{"timestamp":1635168600,"date":"2021-10-25","index":898,"close":257.89,"high":259.19,"low":250.58,"open":252.06,"volume":1009600},{"timestamp":1635255000,"date":"2021-10-26","index":899,"close":252.2,"high":263.69,"low":251.57,"open":260.34,"volume":1672600}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":900,"close":273.13,"high":278,"low":260.53,"open":269.91,"volume":3958200},{"timestamp":1635427800,"date":"2021-10-28","index":901,"close":288.95,"high":293.32,"low":273.14,"open":273.62,"volume":3414400},{"timestamp":1635514200,"date":"2021-10-29","index":902,"close":289.4,"high":292.82,"low":283.32,"open":285.14,"volume":1604400},{"timestamp":1635773400,"date":"2021-11-01","index":903,"close":300.95,"high":302.57,"low":294.52,"open":295.4,"volume":2386000},{"timestamp":1635859800,"date":"2021-11-02","index":904,"close":298.2,"high":305.6,"low":296.59,"open":300,"volume":1315100},{"timestamp":1635946200,"date":"2021-11-03","index":905,"close":298.08,"high":299.66,"low":291.03,"open":297.8,"volume":1223700},{"timestamp":1636032600,"date":"2021-11-04","index":906,"close":293.48,"high":299.08,"low":291.79,"open":295.1,"volume":1137000},{"timestamp":1636119000,"date":"2021-11-05","index":907,"close":289.05,"high":297.63,"low":285,"open":293.3,"volume":1261100},{"timestamp":1636381800,"date":"2021-11-08","index":908,"close":286.9,"high":289.86,"low":283.11,"open":287,"volume":2077200},{"timestamp":1636468200,"date":"2021-11-09","index":909,"close":278.75,"high":286.47,"low":276.11,"open":282.24,"volume":1586200},{"timestamp":1636554600,"date":"2021-11-10","index":910,"close":269.72,"high":279.71,"low":266.37,"open":277.14,"volume":1367900}]},{"date":"2021-07-28","estimated":-0.37,"reported":-0.19,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":825,"close":263.85,"high":267.76,"low":261.18,"open":261.18,"volume":899000},{"timestamp":1626269400,"date":"2021-07-14","index":826,"close":253.41,"high":265.99,"low":253.34,"open":264.21,"volume":1119900},{"timestamp":1626355800,"date":"2021-07-15","index":827,"close":247.97,"high":256.18,"low":246.83,"open":252.84,"volume":1506700},{"timestamp":1626442200,"date":"2021-07-16","index":828,"close":243.24,"high":250,"low":242.27,"open":250,"volume":1443100},{"timestamp":1626701400,"date":"2021-07-19","index":829,"close":241.81,"high":246.94,"low":237.19,"open":239,"volume":1232500},{"timestamp":1626787800,"date":"2021-07-20","index":830,"close":246.5,"high":248.44,"low":238.6,"open":243,"volume":902100},{"timestamp":1626874200,"date":"2021-07-21","index":831,"close":247.91,"high":249.75,"low":243.73,"open":247.25,"volume":1249900},{"timestamp":1626960600,"date":"2021-07-22","index":832,"close":244.18,"high":248.95,"low":243.82,"open":247.71,"volume":781200},{"timestamp":1627047000,"date":"2021-07-23","index":833,"close":243.64,"high":247.9,"low":240,"open":243.28,"volume":1501300},{"timestamp":1627306200,"date":"2021-07-26","index":834,"close":240.59,"high":241.59,"low":235.13,"open":238,"volume":1931300},{"timestamp":1627392600,"date":"2021-07-27","index":835,"close":236.93,"high":241.66,"low":232.94,"open":239.76,"volume":1403800}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":836,"close":223.32,"high":224.17,"low":213.11,"open":220.7,"volume":7220300},{"timestamp":1627565400,"date":"2021-07-29","index":837,"close":225.27,"high":228.76,"low":223.5,"open":225.31,"volume":2544000},{"timestamp":1627651800,"date":"2021-07-30","index":838,"close":228.67,"high":233.22,"low":225.34,"open":226.53,"volume":2170000},{"timestamp":1627911000,"date":"2021-08-02","index":839,"close":228.4,"high":230.88,"low":222.65,"open":228.72,"volume":2227300},{"timestamp":1627997400,"date":"2021-08-03","index":840,"close":217.95,"high":227.63,"low":214.99,"open":226.62,"volume":3438800},{"timestamp":1628083800,"date":"2021-08-04","index":841,"close":217.42,"high":220.27,"low":216.64,"open":218.2,"volume":1670100},{"timestamp":1628170200,"date":"2021-08-05","index":842,"close":221.13,"high":222,"low":216.7,"open":219.5,"volume":1700800},{"timestamp":1628256600,"date":"2021-08-06","index":843,"close":221.97,"high":224.5,"low":219.16,"open":221.67,"volume":1014000},{"timestamp":1628515800,"date":"2021-08-09","index":844,"close":224.78,"high":227.43,"low":220.76,"open":223.48,"volume":1040800},{"timestamp":1628602200,"date":"2021-08-10","index":845,"close":215.48,"high":226.27,"low":215.33,"open":225.54,"volume":2855500},{"timestamp":1628688600,"date":"2021-08-11","index":846,"close":214,"high":217.53,"low":210.15,"open":216.07,"volume":3304600}]},{"date":"2021-04-28","estimated":-0.39,"reported":-0.25,"pre":[{"timestamp":1618320600,"date":"2021-04-13","index":762,"close":293.12,"high":294.22,"low":278.5,"open":279.92,"volume":1154300},{"timestamp":1618407000,"date":"2021-04-14","index":763,"close":287.6,"high":294.4,"low":285.15,"open":294,"volume":815600},{"timestamp":1618493400,"date":"2021-04-15","index":764,"close":299.74,"high":300.94,"low":290.3,"open":291.28,"volume":1216600},{"timestamp":1618579800,"date":"2021-04-16","index":765,"close":292.02,"high":299.74,"low":290.4,"open":299.74,"volume":777800},{"timestamp":1618839000,"date":"2021-04-19","index":766,"close":280.37,"high":291.66,"low":278.09,"open":287,"volume":1398400},{"timestamp":1618925400,"date":"2021-04-20","index":767,"close":271.2,"high":281,"low":268.06,"open":281,"volume":1262200},{"timestamp":1619011800,"date":"2021-04-21","index":768,"close":261.71,"high":267.27,"low":260.61,"open":267.26,"volume":1828500},{"timestamp":1619098200,"date":"2021-04-22","index":769,"close":265.16,"high":271.63,"low":264.61,"open":266.02,"volume":1482300},{"timestamp":1619184600,"date":"2021-04-23","index":770,"close":284.11,"high":286.29,"low":267.86,"open":268,"volume":2239000},{"timestamp":1619443800,"date":"2021-04-26","index":771,"close":298.02,"high":298.73,"low":277.33,"open":278.12,"volume":2239600},{"timestamp":1619530200,"date":"2021-04-27","index":772,"close":292.92,"high":299.48,"low":289.64,"open":297.88,"volume":1239400}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":773,"close":256.84,"high":270.16,"low":255.16,"open":269.7,"volume":7772300},{"timestamp":1619703000,"date":"2021-04-29","index":774,"close":262.15,"high":265.88,"low":260,"open":262.84,"volume":3330800},{"timestamp":1619789400,"date":"2021-04-30","index":775,"close":252.12,"high":264.4,"low":251.96,"open":260,"volume":2187600},{"timestamp":1620048600,"date":"2021-05-03","index":776,"close":247.69,"high":258.6,"low":246.9,"open":255.42,"volume":2305600},{"timestamp":1620135000,"date":"2021-05-04","index":777,"close":240.12,"high":244.8,"low":236.35,"open":244.4,"volume":2562400},{"timestamp":1620221400,"date":"2021-05-05","index":778,"close":239.5,"high":246.34,"low":236.67,"open":246,"volume":1549900},{"timestamp":1620307800,"date":"2021-05-06","index":779,"close":237.04,"high":237.73,"low":230.3,"open":235.5,"volume":1770100},{"timestamp":1620394200,"date":"2021-05-07","index":780,"close":239.41,"high":246.5,"low":237.35,"open":242.36,"volume":1312600},{"timestamp":1620653400,"date":"2021-05-10","index":781,"close":228.21,"high":237.47,"low":227.63,"open":235.42,"volume":1857300},{"timestamp":1620739800,"date":"2021-05-11","index":782,"close":228.01,"high":230.94,"low":221,"open":221.73,"volume":2509400},{"timestamp":1620826200,"date":"2021-05-12","index":783,"close":225.6,"high":232.01,"low":223.4,"open":224.77,"volume":1322100}]},{"date":"2021-02-03","estimated":-0.55,"reported":-0.66,"pre":[{"timestamp":1611066600,"date":"2021-01-19","index":704,"close":319.75,"high":326.94,"low":317.07,"open":320.35,"volume":1252600},{"timestamp":1611153000,"date":"2021-01-20","index":705,"close":331.41,"high":338.2,"low":325.39,"open":328.83,"volume":1044800},{"timestamp":1611239400,"date":"2021-01-21","index":706,"close":348.3,"high":350.25,"low":333.78,"open":337.91,"volume":1641800},{"timestamp":1611325800,"date":"2021-01-22","index":707,"close":338.96,"high":348.28,"low":338.17,"open":346.27,"volume":1083300},{"timestamp":1611585000,"date":"2021-01-25","index":708,"close":333.61,"high":345.05,"low":326.66,"open":344,"volume":1393700},{"timestamp":1611671400,"date":"2021-01-26","index":709,"close":337.01,"high":340.5,"low":332.33,"open":337.24,"volume":818300},{"timestamp":1611757800,"date":"2021-01-27","index":710,"close":330.19,"high":344.99,"low":323.59,"open":330.75,"volume":1549000},{"timestamp":1611844200,"date":"2021-01-28","index":711,"close":325.44,"high":331.33,"low":317.12,"open":330.18,"volume":1532100},{"timestamp":1611930600,"date":"2021-01-29","index":712,"close":315,"high":331.39,"low":312.83,"open":328.59,"volume":1485500},{"timestamp":1612189800,"date":"2021-02-01","index":713,"close":332.65,"high":332.7,"low":315.8,"open":319.45,"volume":1186200},{"timestamp":1612276200,"date":"2021-02-02","index":714,"close":345.05,"high":350.25,"low":338.85,"open":339.68,"volume":1744500}],"post":[{"timestamp":1612362600,"date":"2021-02-03","index":715,"close":317.25,"high":327.3,"low":310.7,"open":321.5,"volume":6296200},{"timestamp":1612449000,"date":"2021-02-04","index":716,"close":314.7,"high":323.98,"low":312.9,"open":319.31,"volume":2451300},{"timestamp":1612535400,"date":"2021-02-05","index":717,"close":310.77,"high":316.76,"low":306,"open":316.23,"volume":2342800},{"timestamp":1612794600,"date":"2021-02-08","index":718,"close":323.79,"high":325.08,"low":311.68,"open":311.93,"volume":1609000},{"timestamp":1612881000,"date":"2021-02-09","index":719,"close":334,"high":334.62,"low":320.41,"open":323.37,"volume":1440500},{"timestamp":1612967400,"date":"2021-02-10","index":720,"close":335.71,"high":339.62,"low":325.63,"open":334.34,"volume":1492000},{"timestamp":1613053800,"date":"2021-02-11","index":721,"close":331.9,"high":337.88,"low":325.95,"open":335.9,"volume":1032400},{"timestamp":1613140200,"date":"2021-02-12","index":722,"close":339.7,"high":340.43,"low":329.39,"open":333.94,"volume":1119500},{"timestamp":1613485800,"date":"2021-02-16","index":723,"close":353.73,"high":364,"low":343,"open":343,"volume":1923600},{"timestamp":1613572200,"date":"2021-02-17","index":724,"close":355.19,"high":355.71,"low":342.73,"open":349.41,"volume":1283000},{"timestamp":1613658600,"date":"2021-02-18","index":725,"close":354.88,"high":358.71,"low":341.59,"open":353.57,"volume":1386500}]},{"date":"2020-10-29","estimated":-0.56,"reported":-0.58,"pre":[{"timestamp":1602682200,"date":"2020-10-14","index":639,"close":257.62,"high":269,"low":257.17,"open":268.86,"volume":989600},{"timestamp":1602768600,"date":"2020-10-15","index":640,"close":261.55,"high":261.87,"low":250.63,"open":253.97,"volume":904000},{"timestamp":1602855000,"date":"2020-10-16","index":641,"close":262.55,"high":268.25,"low":262.15,"open":263.99,"volume":1038300},{"timestamp":1603114200,"date":"2020-10-19","index":642,"close":261.01,"high":267.49,"low":259.77,"open":263.17,"volume":818800},{"timestamp":1603200600,"date":"2020-10-20","index":643,"close":260.95,"high":263.72,"low":257.32,"open":260.04,"volume":904200},{"timestamp":1603287000,"date":"2020-10-21","index":644,"close":271.32,"high":273.58,"low":260.63,"open":262.15,"volume":1359500},{"timestamp":1603373400,"date":"2020-10-22","index":645,"close":271.88,"high":274,"low":266.18,"open":269.54,"volume":1216200},{"timestamp":1603459800,"date":"2020-10-23","index":646,"close":283.49,"high":284.13,"low":270.38,"open":270.38,"volume":1349800},{"timestamp":1603719000,"date":"2020-10-26","index":647,"close":284.96,"high":286.55,"low":280,"open":280.23,"volume":1921300},{"timestamp":1603805400,"date":"2020-10-27","index":648,"close":287.45,"high":292.79,"low":285,"open":286.74,"volume":1778000},{"timestamp":1603891800,"date":"2020-10-28","index":649,"close":276.14,"high":284.64,"low":273.36,"open":281.43,"volume":2257900}],"post":[{"timestamp":1603978200,"date":"2020-10-29","index":650,"close":266.87,"high":268.56,"low":248.26,"open":260,"volume":5508200},{"timestamp":1604064600,"date":"2020-10-30","index":651,"close":239.89,"high":265.53,"low":235.88,"open":263.71,"volume":3520500},{"timestamp":1604327400,"date":"2020-11-02","index":652,"close":231.6,"high":240.79,"low":228.11,"open":240.01,"volume":2282200},{"timestamp":1604413800,"date":"2020-11-03","index":653,"close":236.53,"high":241.35,"low":232.87,"open":236,"volume":1418500},{"timestamp":1604500200,"date":"2020-11-04","index":654,"close":239.28,"high":246.95,"low":238,"open":245,"volume":1907000},{"timestamp":1604586600,"date":"2020-11-05","index":655,"close":256.38,"high":257.77,"low":239.6,"open":247.72,"volume":2180600},{"timestamp":1604673000,"date":"2020-11-06","index":656,"close":276.1,"high":276.49,"low":255.74,"open":257.5,"volume":2161200},{"timestamp":1604932200,"date":"2020-11-09","index":657,"close":274.2,"high":284.11,"low":257.18,"open":258,"volume":2060100},{"timestamp":1605018600,"date":"2020-11-10","index":658,"close":249.99,"high":273.58,"low":248.02,"open":272.56,"volume":2371400},{"timestamp":1605105000,"date":"2020-11-11","index":659,"close":261.04,"high":264.55,"low":252.31,"open":253,"volume":1183800},{"timestamp":1605191400,"date":"2020-11-12","index":660,"close":258.69,"high":267.66,"low":256.81,"open":261.29,"volume":890600}]},{"date":"2020-07-29","estimated":-0.45,"reported":-1.91,"pre":[{"timestamp":1594733400,"date":"2020-07-14","index":574,"close":262.8,"high":262.9,"low":243.11,"open":246.31,"volume":3861300},{"timestamp":1594819800,"date":"2020-07-15","index":575,"close":258.5,"high":265.72,"low":254,"open":265,"volume":1779400},{"timestamp":1594906200,"date":"2020-07-16","index":576,"close":268.68,"high":272.35,"low":258.27,"open":259.27,"volume":2794400},{"timestamp":1594992600,"date":"2020-07-17","index":577,"close":263.23,"high":269.04,"low":261.72,"open":267.08,"volume":1658000},{"timestamp":1595251800,"date":"2020-07-20","index":578,"close":291.19,"high":292.76,"low":265.2,"open":265.53,"volume":4110500},{"timestamp":1595338200,"date":"2020-07-21","index":579,"close":276.38,"high":289.81,"low":276.31,"open":288.41,"volume":2548200},{"timestamp":1595424600,"date":"2020-07-22","index":580,"close":289.62,"high":299.67,"low":286.93,"open":290.67,"volume":5062900},{"timestamp":1595511000,"date":"2020-07-23","index":581,"close":267.54,"high":288.99,"low":266.96,"open":287.55,"volume":2812900},{"timestamp":1595597400,"date":"2020-07-24","index":582,"close":268.74,"high":270.82,"low":257.03,"open":266.17,"volume":2406600},{"timestamp":1595856600,"date":"2020-07-27","index":583,"close":272.5,"high":275.75,"low":269.2,"open":275.75,"volume":1562100},{"timestamp":1595943000,"date":"2020-07-28","index":584,"close":267.12,"high":275.85,"low":266.86,"open":270,"volume":1860900}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":585,"close":262.21,"high":268.58,"low":251.02,"open":254.88,"volume":3970600},{"timestamp":1596115800,"date":"2020-07-30","index":586,"close":261.79,"high":264.32,"low":251.83,"open":252,"volume":2667400},{"timestamp":1596202200,"date":"2020-07-31","index":587,"close":257.82,"high":265.08,"low":255.09,"open":264.63,"volume":1809700},{"timestamp":1596461400,"date":"2020-08-03","index":588,"close":254.43,"high":259.8,"low":251.51,"open":259,"volume":1829800},{"timestamp":1596547800,"date":"2020-08-04","index":589,"close":250.02,"high":259.19,"low":250.01,"open":256.96,"volume":1707200},{"timestamp":1596634200,"date":"2020-08-05","index":590,"close":249.25,"high":251.98,"low":246,"open":249.84,"volume":1649400},{"timestamp":1596720600,"date":"2020-08-06","index":591,"close":255.32,"high":256.36,"low":249.5,"open":252.53,"volume":1341300},{"timestamp":1596807000,"date":"2020-08-07","index":592,"close":252.12,"high":256.19,"low":248.63,"open":256.02,"volume":1239200},{"timestamp":1597066200,"date":"2020-08-10","index":593,"close":248.99,"high":252.95,"low":241.27,"open":251.49,"volume":1389600},{"timestamp":1597152600,"date":"2020-08-11","index":594,"close":253.72,"high":262.14,"low":243.51,"open":246.61,"volume":2621000},{"timestamp":1597239000,"date":"2020-08-12","index":595,"close":253.29,"high":265.97,"low":251.69,"open":255.36,"volume":2030100}]},{"date":"2020-04-29","estimated":-0.49,"reported":-0.2,"pre":[{"timestamp":1586871000,"date":"2020-04-14","index":511,"close":135.93,"high":137.33,"low":130.56,"open":132.05,"volume":1536400},{"timestamp":1586957400,"date":"2020-04-15","index":512,"close":138.78,"high":141.63,"low":133.37,"open":134.17,"volume":1747100},{"timestamp":1587043800,"date":"2020-04-16","index":513,"close":139.49,"high":140.57,"low":136.03,"open":139.95,"volume":1102600},{"timestamp":1587130200,"date":"2020-04-17","index":514,"close":141.86,"high":142.96,"low":139.07,"open":141.22,"volume":709100},{"timestamp":1587389400,"date":"2020-04-20","index":515,"close":144.54,"high":146.3,"low":140,"open":140.69,"volume":1144400},{"timestamp":1587475800,"date":"2020-04-21","index":516,"close":139.14,"high":143.67,"low":138.03,"open":142.7,"volume":1098000},{"timestamp":1587562200,"date":"2020-04-22","index":517,"close":139.74,"high":142.6,"low":139.48,"open":141.54,"volume":899100},{"timestamp":1587648600,"date":"2020-04-23","index":518,"close":138.71,"high":141.24,"low":138.13,"open":139.75,"volume":769500},{"timestamp":1587735000,"date":"2020-04-24","index":519,"close":137.84,"high":140.2,"low":136.62,"open":139.25,"volume":1142300},{"timestamp":1587994200,"date":"2020-04-27","index":520,"close":140.25,"high":141.47,"low":139.01,"open":140.1,"volume":1135500},{"timestamp":1588080600,"date":"2020-04-28","index":521,"close":139.78,"high":143.74,"low":139.2,"open":141.5,"volume":1516200}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":522,"close":155.78,"high":163.94,"low":152.42,"open":153,"volume":5744100},{"timestamp":1588253400,"date":"2020-04-30","index":523,"close":151.57,"high":153.9,"low":146,"open":148.94,"volume":2122300},{"timestamp":1588339800,"date":"2020-05-01","index":524,"close":144.84,"high":146.89,"low":143.93,"open":144.5,"volume":2047300},{"timestamp":1588599000,"date":"2020-05-04","index":525,"close":145.31,"high":148,"low":143.01,"open":144.07,"volume":1224100},{"timestamp":1588685400,"date":"2020-05-05","index":526,"close":145.02,"high":148.45,"low":144.03,"open":147.36,"volume":1231000},{"timestamp":1588771800,"date":"2020-05-06","index":527,"close":148.48,"high":149.97,"low":146.05,"open":146.81,"volume":1280700},{"timestamp":1588858200,"date":"2020-05-07","index":528,"close":148.04,"high":151.67,"low":147.14,"open":150,"volume":1421700},{"timestamp":1588944600,"date":"2020-05-08","index":529,"close":152.15,"high":153.27,"low":149.07,"open":149.79,"volume":912400},{"timestamp":1589203800,"date":"2020-05-11","index":530,"close":156.02,"high":159.02,"low":151.6,"open":152.85,"volume":1294500},{"timestamp":1589290200,"date":"2020-05-12","index":531,"close":153.94,"high":158.37,"low":153.57,"open":157.44,"volume":1099300},{"timestamp":1589376600,"date":"2020-05-13","index":532,"close":148.98,"high":154.87,"low":146.68,"open":154.63,"volume":974900}]},{"date":"2020-02-05","estimated":-0.22,"reported":-1.14,"pre":[{"timestamp":1579617000,"date":"2020-01-21","index":453,"close":148.95,"high":149.44,"low":145.71,"open":147.5,"volume":1743900},{"timestamp":1579703400,"date":"2020-01-22","index":454,"close":148.12,"high":152.93,"low":147.03,"open":150,"volume":1718700},{"timestamp":1579789800,"date":"2020-01-23","index":455,"close":148.97,"high":150.95,"low":147.64,"open":148,"volume":1102100},{"timestamp":1579876200,"date":"2020-01-24","index":456,"close":146.63,"high":150.21,"low":145.9,"open":149.35,"volume":1164800},{"timestamp":1580135400,"date":"2020-01-27","index":457,"close":144.34,"high":145.38,"low":141.5,"open":143.1,"volume":1003900},{"timestamp":1580221800,"date":"2020-01-28","index":458,"close":144.3,"high":145.6,"low":143.06,"open":145,"volume":791400},{"timestamp":1580308200,"date":"2020-01-29","index":459,"close":141.57,"high":144.94,"low":141.42,"open":144.94,"volume":1215200},{"timestamp":1580394600,"date":"2020-01-30","index":460,"close":142.71,"high":142.97,"low":140,"open":140.15,"volume":886600},{"timestamp":1580481000,"date":"2020-01-31","index":461,"close":141.3,"high":143.02,"low":140.1,"open":143,"volume":1501100},{"timestamp":1580740200,"date":"2020-02-03","index":462,"close":146.5,"high":146.57,"low":141.5,"open":141.73,"volume":1894500},{"timestamp":1580826600,"date":"2020-02-04","index":463,"close":154.31,"high":156,"low":148.65,"open":149.05,"volume":3152600}],"post":[{"timestamp":1580913000,"date":"2020-02-05","index":464,"close":147,"high":152,"low":145.36,"open":150,"volume":4159800},{"timestamp":1580999400,"date":"2020-02-06","index":465,"close":154.37,"high":154.55,"low":145.6,"open":146.62,"volume":2341700},{"timestamp":1581085800,"date":"2020-02-07","index":466,"close":154.55,"high":155,"low":150.71,"open":152.79,"volume":2110600},{"timestamp":1581345000,"date":"2020-02-10","index":467,"close":148.33,"high":154.29,"low":147.9,"open":152.63,"volume":1794700},{"timestamp":1581431400,"date":"2020-02-11","index":468,"close":145.77,"high":150.98,"low":145.02,"open":149.35,"volume":1527900},{"timestamp":1581517800,"date":"2020-02-12","index":469,"close":147.08,"high":147.44,"low":144.17,"open":146.16,"volume":1224000},{"timestamp":1581604200,"date":"2020-02-13","index":470,"close":141.5,"high":146.89,"low":141.3,"open":146.89,"volume":1591000},{"timestamp":1581690600,"date":"2020-02-14","index":471,"close":141,"high":144.46,"low":140.85,"open":142.72,"volume":1288100},{"timestamp":1582036200,"date":"2020-02-18","index":472,"close":144.63,"high":145.13,"low":140.9,"open":141.5,"volume":1480200},{"timestamp":1582122600,"date":"2020-02-19","index":473,"close":143.36,"high":146.34,"low":143,"open":145.57,"volume":1051800},{"timestamp":1582209000,"date":"2020-02-20","index":474,"close":147.86,"high":148.18,"low":142.18,"open":143.35,"volume":1442600}]},{"date":"2019-10-28","estimated":-0.28,"reported":0.36,"pre":[{"timestamp":1570800600,"date":"2019-10-11","index":385,"close":115.49,"high":118.11,"low":114.83,"open":115,"volume":1353500},{"timestamp":1571059800,"date":"2019-10-14","index":386,"close":115.17,"high":116.27,"low":113.72,"open":115.18,"volume":594800},{"timestamp":1571146200,"date":"2019-10-15","index":387,"close":118.59,"high":119.1,"low":114.99,"open":115.63,"volume":1501700},{"timestamp":1571232600,"date":"2019-10-16","index":388,"close":116.56,"high":118.71,"low":115.63,"open":118.02,"volume":1062300},{"timestamp":1571319000,"date":"2019-10-17","index":389,"close":117.83,"high":119.11,"low":116.81,"open":117.03,"volume":1134000},{"timestamp":1571405400,"date":"2019-10-18","index":390,"close":115.33,"high":117.97,"low":114.26,"open":117.91,"volume":802600},{"timestamp":1571664600,"date":"2019-10-21","index":391,"close":119,"high":120.06,"low":115.48,"open":115.73,"volume":1155700},{"timestamp":1571751000,"date":"2019-10-22","index":392,"close":118.01,"high":119.95,"low":117.11,"open":119.63,"volume":1128200},{"timestamp":1571837400,"date":"2019-10-23","index":393,"close":118.23,"high":119.3,"low":117.2,"open":118.33,"volume":719300},{"timestamp":1571923800,"date":"2019-10-24","index":394,"close":118.83,"high":119.42,"low":117.02,"open":119.21,"volume":862600},{"timestamp":1572010200,"date":"2019-10-25","index":395,"close":120.69,"high":122,"low":118.32,"open":119.53,"volume":2319700}],"post":[{"timestamp":1572269400,"date":"2019-10-28","index":396,"close":140.2,"high":143.15,"low":129.34,"open":131.11,"volume":10797600},{"timestamp":1572355800,"date":"2019-10-29","index":397,"close":135.99,"high":137.91,"low":134.09,"open":137.87,"volume":2570000},{"timestamp":1572442200,"date":"2019-10-30","index":398,"close":140.45,"high":140.9,"low":135.46,"open":135.86,"volume":1644500},{"timestamp":1572528600,"date":"2019-10-31","index":399,"close":144.3,"high":144.62,"low":138.89,"open":141.8,"volume":1943600},{"timestamp":1572615000,"date":"2019-11-01","index":400,"close":146.92,"high":147.11,"low":143.04,"open":145,"volume":1851300},{"timestamp":1572877800,"date":"2019-11-04","index":401,"close":154.15,"high":154.31,"low":148.04,"open":148.68,"volume":3826400},{"timestamp":1572964200,"date":"2019-11-05","index":402,"close":150.37,"high":153.31,"low":150,"open":151.67,"volume":2551400},{"timestamp":1573050600,"date":"2019-11-06","index":403,"close":148.48,"high":150,"low":145.79,"open":150,"volume":1363100},{"timestamp":1573137000,"date":"2019-11-07","index":404,"close":148.17,"high":149.74,"low":146.26,"open":148.65,"volume":961700},{"timestamp":1573223400,"date":"2019-11-08","index":405,"close":147.85,"high":149.33,"low":146.01,"open":147.9,"volume":902800},{"timestamp":1573482600,"date":"2019-11-11","index":406,"close":146.63,"high":149.4,"low":145.62,"open":146.63,"volume":1477300}]},{"date":"2019-07-31","estimated":-0.32,"reported":-0.42,"pre":[{"timestamp":1563283800,"date":"2019-07-16","index":323,"close":151.45,"high":156.8,"low":148.88,"open":154.54,"volume":1393700},{"timestamp":1563370200,"date":"2019-07-17","index":324,"close":148.09,"high":152.31,"low":147.28,"open":151.11,"volume":1164100},{"timestamp":1563456600,"date":"2019-07-18","index":325,"close":145.2,"high":147.97,"low":143.59,"open":147.52,"volume":1406400},{"timestamp":1563543000,"date":"2019-07-19","index":326,"close":144.11,"high":146.24,"low":143.61,"open":145.7,"volume":907000},{"timestamp":1563802200,"date":"2019-07-22","index":327,"close":146.76,"high":146.95,"low":143.82,"open":145.23,"volume":904000},{"timestamp":1563888600,"date":"2019-07-23","index":328,"close":148.74,"high":151.66,"low":146.52,"open":146.65,"volume":1016400},{"timestamp":1563975000,"date":"2019-07-24","index":329,"close":152.34,"high":152.76,"low":147.92,"open":148.71,"volume":1202400},{"timestamp":1564061400,"date":"2019-07-25","index":330,"close":152.97,"high":155.26,"low":152.07,"open":152.84,"volume":955700},{"timestamp":1564147800,"date":"2019-07-26","index":331,"close":155.38,"high":156.55,"low":153.35,"open":153.44,"volume":896600},{"timestamp":1564407000,"date":"2019-07-29","index":332,"close":153.89,"high":156.39,"low":153.53,"open":155.25,"volume":1079000},{"timestamp":1564493400,"date":"2019-07-30","index":333,"close":155.2,"high":156.21,"low":151.52,"open":151.94,"volume":2009600}],"post":[{"timestamp":1564579800,"date":"2019-07-31","index":334,"close":154.94,"high":155.68,"low":145.67,"open":148.92,"volume":5241300},{"timestamp":1564666200,"date":"2019-08-01","index":335,"close":155.61,"high":161.38,"low":154.21,"open":154.94,"volume":3540500},{"timestamp":1564752600,"date":"2019-08-02","index":336,"close":153.47,"high":156.58,"low":151.01,"open":154.35,"volume":953900},{"timestamp":1565011800,"date":"2019-08-05","index":337,"close":150,"high":150.81,"low":146.69,"open":149.75,"volume":1552800},{"timestamp":1565098200,"date":"2019-08-06","index":338,"close":151.44,"high":153,"low":148.79,"open":150.92,"volume":1088900},{"timestamp":1565184600,"date":"2019-08-07","index":339,"close":151.78,"high":151.82,"low":148.17,"open":149.37,"volume":953200},{"timestamp":1565271000,"date":"2019-08-08","index":340,"close":157.66,"high":157.94,"low":152.48,"open":153,"volume":941500},{"timestamp":1565357400,"date":"2019-08-09","index":341,"close":155.01,"high":157.5,"low":154.5,"open":156.76,"volume":466700},{"timestamp":1565616600,"date":"2019-08-12","index":342,"close":151.07,"high":154.19,"low":149.01,"open":153.75,"volume":710700},{"timestamp":1565703000,"date":"2019-08-13","index":343,"close":152.82,"high":154.68,"low":149.24,"open":150.42,"volume":1232600},{"timestamp":1565789400,"date":"2019-08-14","index":344,"close":147.15,"high":149.91,"low":143.52,"open":149.91,"volume":1320800}]},{"date":"2019-04-29","estimated":-0.35,"reported":-0.79,"pre":[{"timestamp":1554989400,"date":"2019-04-11","index":258,"close":141.8,"high":144.36,"low":140.5,"open":143.71,"volume":913400},{"timestamp":1555075800,"date":"2019-04-12","index":259,"close":144.95,"high":146.2,"low":142.26,"open":142.71,"volume":904700},{"timestamp":1555335000,"date":"2019-04-15","index":260,"close":138.55,"high":141.95,"low":137.2,"open":141,"volume":2024200},{"timestamp":1555421400,"date":"2019-04-16","index":261,"close":139.41,"high":140.49,"low":136.85,"open":138.67,"volume":1172600},{"timestamp":1555507800,"date":"2019-04-17","index":262,"close":137.69,"high":140.2,"low":136.67,"open":139.91,"volume":972100},{"timestamp":1555594200,"date":"2019-04-18","index":263,"close":139.65,"high":139.75,"low":134.66,"open":137.46,"volume":1119200},{"timestamp":1555939800,"date":"2019-04-22","index":264,"close":135.92,"high":136.9,"low":133.95,"open":136.2,"volume":1634100},{"timestamp":1556026200,"date":"2019-04-23","index":265,"close":138.79,"high":139.85,"low":134.43,"open":134.96,"volume":1704500},{"timestamp":1556112600,"date":"2019-04-24","index":266,"close":135.62,"high":138.79,"low":134.14,"open":138.48,"volume":1693400},{"timestamp":1556199000,"date":"2019-04-25","index":267,"close":132.82,"high":136.35,"low":132.21,"open":134.5,"volume":1675200},{"timestamp":1556285400,"date":"2019-04-26","index":268,"close":138.25,"high":139.23,"low":133.23,"open":134,"volume":2844600}],"post":[{"timestamp":1556544600,"date":"2019-04-29","index":269,"close":138.14,"high":145.46,"low":134.21,"open":144.4,"volume":6689600},{"timestamp":1556631000,"date":"2019-04-30","index":270,"close":135.77,"high":140.83,"low":133.8,"open":138.35,"volume":1678600},{"timestamp":1556717400,"date":"2019-05-01","index":271,"close":136.5,"high":137.29,"low":135.07,"open":136.5,"volume":1482300},{"timestamp":1556803800,"date":"2019-05-02","index":272,"close":132.7,"high":136.7,"low":131.86,"open":136.5,"volume":1287700},{"timestamp":1556890200,"date":"2019-05-03","index":273,"close":136.17,"high":137.24,"low":132.77,"open":132.77,"volume":1411300},{"timestamp":1557149400,"date":"2019-05-06","index":274,"close":137,"high":137.35,"low":131.94,"open":132.96,"volume":1157800},{"timestamp":1557235800,"date":"2019-05-07","index":275,"close":136.06,"high":137.27,"low":134.36,"open":135.13,"volume":1014000},{"timestamp":1557322200,"date":"2019-05-08","index":276,"close":137.71,"high":137.9,"low":134.5,"open":135.57,"volume":847500},{"timestamp":1557408600,"date":"2019-05-09","index":277,"close":134.83,"high":136.43,"low":132.45,"open":135.61,"volume":1304300},{"timestamp":1557495000,"date":"2019-05-10","index":278,"close":137.85,"high":138.18,"low":134.34,"open":134.69,"volume":1296800},{"timestamp":1557754200,"date":"2019-05-13","index":279,"close":132.39,"high":134.68,"low":132.03,"open":133.99,"volume":1371600}]},{"date":"2019-02-06","estimated":-0.18,"reported":2.32,"pre":[{"timestamp":1548167400,"date":"2019-01-22","index":202,"close":133.8,"high":134.77,"low":131.76,"open":132.61,"volume":1255600},{"timestamp":1548253800,"date":"2019-01-23","index":203,"close":130.92,"high":135.5,"low":128.54,"open":134.2,"volume":1159400},{"timestamp":1548340200,"date":"2019-01-24","index":204,"close":132.7,"high":133.56,"low":130.15,"open":131,"volume":708100},{"timestamp":1548426600,"date":"2019-01-25","index":205,"close":134.67,"high":135.65,"low":133,"open":134.28,"volume":997000},{"timestamp":1548685800,"date":"2019-01-28","index":206,"close":133.25,"high":134.41,"low":130.9,"open":134.04,"volume":1512600},{"timestamp":1548772200,"date":"2019-01-29","index":207,"close":132.46,"high":134.1,"low":129.76,"open":133.72,"volume":790900},{"timestamp":1548858600,"date":"2019-01-30","index":208,"close":136.47,"high":137.49,"low":133.55,"open":133.97,"volume":1456000},{"timestamp":1548945000,"date":"2019-01-31","index":209,"close":135.45,"high":140.7,"low":135.31,"open":136.52,"volume":2173700},{"timestamp":1549031400,"date":"2019-02-01","index":210,"close":137.21,"high":138.79,"low":133.45,"open":135.12,"volume":1783500},{"timestamp":1549290600,"date":"2019-02-04","index":211,"close":138.6,"high":141.41,"low":137.2,"open":137.74,"volume":1245100},{"timestamp":1549377000,"date":"2019-02-05","index":212,"close":139.4,"high":141,"low":137.63,"open":140,"volume":1844500}],"post":[{"timestamp":1549463400,"date":"2019-02-06","index":213,"close":135.45,"high":137.35,"low":129.6,"open":129.9,"volume":7575300},{"timestamp":1549549800,"date":"2019-02-07","index":214,"close":131.19,"high":135,"low":128.7,"open":134.97,"volume":2514800},{"timestamp":1549636200,"date":"2019-02-08","index":215,"close":134.71,"high":135.74,"low":128.97,"open":129.52,"volume":1989900},{"timestamp":1549895400,"date":"2019-02-11","index":216,"close":137.82,"high":138.9,"low":136.09,"open":136.65,"volume":3154800},{"timestamp":1549981800,"date":"2019-02-12","index":217,"close":140.46,"high":143.37,"low":137.9,"open":139,"volume":2483300},{"timestamp":1550068200,"date":"2019-02-13","index":218,"close":143.54,"high":144.13,"low":141.11,"open":142.13,"volume":2165800},{"timestamp":1550154600,"date":"2019-02-14","index":219,"close":146.87,"high":148.99,"low":143,"open":143.25,"volume":2943600},{"timestamp":1550241000,"date":"2019-02-15","index":220,"close":148.52,"high":148.64,"low":144.69,"open":147.96,"volume":2056100},{"timestamp":1550586600,"date":"2019-02-19","index":221,"close":146.28,"high":149.8,"low":145.65,"open":148,"volume":1223400},{"timestamp":1550673000,"date":"2019-02-20","index":222,"close":147.83,"high":148.66,"low":145.65,"open":146.5,"volume":1230400},{"timestamp":1550759400,"date":"2019-02-21","index":223,"close":148.52,"high":149.86,"low":146.65,"open":147.55,"volume":1039500}]},{"date":"2018-11-01","estimated":-0.36,"reported":0.23,"pre":[{"timestamp":1539783000,"date":"2018-10-17","index":138,"close":159.28,"high":168.1,"low":157.45,"open":168.09,"volume":2083700},{"timestamp":1539869400,"date":"2018-10-18","index":139,"close":152.49,"high":158.3,"low":149.83,"open":157.46,"volume":2317000},{"timestamp":1539955800,"date":"2018-10-19","index":140,"close":148.93,"high":156.31,"low":148.21,"open":154.08,"volume":2018500},{"timestamp":1540215000,"date":"2018-10-22","index":141,"close":148.54,"high":151.87,"low":146.53,"open":149.5,"volume":1426500},{"timestamp":1540301400,"date":"2018-10-23","index":142,"close":153.25,"high":153.62,"low":140.32,"open":143.7,"volume":2404200},{"timestamp":1540387800,"date":"2018-10-24","index":143,"close":146.32,"high":155,"low":145.73,"open":153.94,"volume":1652400},{"timestamp":1540474200,"date":"2018-10-25","index":144,"close":149.68,"high":152,"low":147.88,"open":149,"volume":1195600},{"timestamp":1540560600,"date":"2018-10-26","index":145,"close":146.24,"high":149.05,"low":141.75,"open":143.75,"volume":1326800},{"timestamp":1540819800,"date":"2018-10-29","index":146,"close":139.11,"high":148.79,"low":137.01,"open":148.79,"volume":2306700},{"timestamp":1540906200,"date":"2018-10-30","index":147,"close":141.68,"high":142.23,"low":131.01,"open":137.05,"volume":3071400},{"timestamp":1540992600,"date":"2018-10-31","index":148,"close":149.69,"high":152.49,"low":141.92,"open":142.07,"volume":3165300}],"post":[{"timestamp":1541079000,"date":"2018-11-01","index":149,"close":141.16,"high":145,"low":133.25,"open":133.4,"volume":8785800},{"timestamp":1541165400,"date":"2018-11-02","index":150,"close":138.99,"high":143.88,"low":137.88,"open":140.41,"volume":2239200},{"timestamp":1541428200,"date":"2018-11-05","index":151,"close":143.6,"high":143.86,"low":137.4,"open":140.54,"volume":1952500},{"timestamp":1541514600,"date":"2018-11-06","index":152,"close":142.61,"high":145.39,"low":138.15,"open":142.74,"volume":1749700},{"timestamp":1541601000,"date":"2018-11-07","index":153,"close":145.77,"high":147.27,"low":142.16,"open":144.2,"volume":2330900},{"timestamp":1541687400,"date":"2018-11-08","index":154,"close":137,"high":144.96,"low":135.29,"open":144.57,"volume":2444100},{"timestamp":1541773800,"date":"2018-11-09","index":155,"close":138.06,"high":138.84,"low":133.05,"open":135.07,"volume":2571600},{"timestamp":1542033000,"date":"2018-11-12","index":156,"close":131.31,"high":137.45,"low":126.75,"open":136.84,"volume":2657200},{"timestamp":1542119400,"date":"2018-11-13","index":157,"close":131.63,"high":136.06,"low":130.52,"open":132.27,"volume":1106300},{"timestamp":1542205800,"date":"2018-11-14","index":158,"close":134.01,"high":136.74,"low":132.03,"open":134.26,"volume":1303900},{"timestamp":1542292200,"date":"2018-11-15","index":159,"close":136.96,"high":138.29,"low":132.25,"open":132.48,"volume":1070500}]},{"date":"2018-07-26","estimated":-0.68,"reported":-2.2,"pre":[{"timestamp":1531315800,"date":"2018-07-11","index":69,"close":182.35,"high":183.24,"low":178.5,"open":179.3,"volume":1998600},{"timestamp":1531402200,"date":"2018-07-12","index":70,"close":188.35,"high":189.97,"low":183.24,"open":183.65,"volume":3505600},{"timestamp":1531488600,"date":"2018-07-13","index":71,"close":187.21,"high":188.86,"low":183.95,"open":188.6,"volume":1313200},{"timestamp":1531747800,"date":"2018-07-16","index":72,"close":184.22,"high":187.62,"low":184.03,"open":186.78,"volume":1141600},{"timestamp":1531834200,"date":"2018-07-17","index":73,"close":187.05,"high":187.48,"low":178.61,"open":180.72,"volume":1813300},{"timestamp":1531920600,"date":"2018-07-18","index":74,"close":186.15,"high":188.39,"low":184.95,"open":187.8,"volume":920500},{"timestamp":1532007000,"date":"2018-07-19","index":75,"close":182.19,"high":186.81,"low":182.05,"open":185.18,"volume":877300},{"timestamp":1532093400,"date":"2018-07-20","index":76,"close":182.79,"high":185.65,"low":182.27,"open":183.83,"volume":843700},{"timestamp":1532352600,"date":"2018-07-23","index":77,"close":188.05,"high":190,"low":183.5,"open":184.97,"volume":1753900},{"timestamp":1532439000,"date":"2018-07-24","index":78,"close":187.81,"high":190.8,"low":186.07,"open":188.01,"volume":2174000},{"timestamp":1532525400,"date":"2018-07-25","index":79,"close":187.99,"high":188.09,"low":184.5,"open":185.55,"volume":2024700}],"post":[{"timestamp":1532611800,"date":"2018-07-26","index":80,"close":196.28,"high":198.99,"low":187.05,"open":191.86,"volume":5029000},{"timestamp":1532698200,"date":"2018-07-27","index":81,"close":186.27,"high":196.56,"low":182.49,"open":195.73,"volume":4124900},{"timestamp":1532957400,"date":"2018-07-30","index":82,"close":176.79,"high":189.34,"low":175.31,"open":187.7,"volume":2978500},{"timestamp":1533043800,"date":"2018-07-31","index":83,"close":182.83,"high":183.87,"low":175.4,"open":177.27,"volume":2233200},{"timestamp":1533130200,"date":"2018-08-01","index":84,"close":180.12,"high":185.49,"low":179.82,"open":183.53,"volume":1140500},{"timestamp":1533216600,"date":"2018-08-02","index":85,"close":179.71,"high":181.2,"low":177.9,"open":179.63,"volume":1391600},{"timestamp":1533303000,"date":"2018-08-03","index":86,"close":175.5,"high":180.12,"low":174.65,"open":179.95,"volume":1337600},{"timestamp":1533562200,"date":"2018-08-06","index":87,"close":179.95,"high":181.13,"low":175.5,"open":175.5,"volume":1031700},{"timestamp":1533648600,"date":"2018-08-07","index":88,"close":179.52,"high":184.49,"low":179,"open":180.28,"volume":894400},{"timestamp":1533735000,"date":"2018-08-08","index":89,"close":178.7,"high":179.81,"low":177.34,"open":178.75,"volume":584400},{"timestamp":1533821400,"date":"2018-08-09","index":90,"close":187.38,"high":190,"low":177.58,"open":179.07,"volume":2594700}]},{"date":"2018-05-02","estimated":-0.37,"reported":-1.01,"pre":[{"timestamp":1523971800,"date":"2018-04-17","index":10,"close":148.49,"high":149.84,"low":146,"open":146.02,"volume":1743100},{"timestamp":1524058200,"date":"2018-04-18","index":11,"close":154.91,"high":155.99,"low":149.56,"open":149.94,"volume":2235300},{"timestamp":1524144600,"date":"2018-04-19","index":12,"close":153.47,"high":155.03,"low":152.01,"open":154.4,"volume":1056900},{"timestamp":1524231000,"date":"2018-04-20","index":13,"close":158.45,"high":159,"low":151.23,"open":152.35,"volume":2339000},{"timestamp":1524490200,"date":"2018-04-23","index":14,"close":158.04,"high":160.68,"low":154.61,"open":159.4,"volume":2436500},{"timestamp":1524576600,"date":"2018-04-24","index":15,"close":155.07,"high":159.26,"low":153.52,"open":159,"volume":1180400},{"timestamp":1524663000,"date":"2018-04-25","index":16,"close":153.33,"high":154.6,"low":150.06,"open":153.95,"volume":1884600},{"timestamp":1524749400,"date":"2018-04-26","index":17,"close":156.6,"high":157.8,"low":151.32,"open":153,"volume":1277200},{"timestamp":1524835800,"date":"2018-04-27","index":18,"close":159.98,"high":160,"low":157,"open":157.37,"volume":1737800},{"timestamp":1525095000,"date":"2018-04-30","index":19,"close":161.67,"high":162.88,"low":159.7,"open":161.51,"volume":3638400},{"timestamp":1525181400,"date":"2018-05-01","index":20,"close":164.88,"high":165.17,"low":161.21,"open":162.12,"volume":2963900}],"post":[{"timestamp":1525267800,"date":"2018-05-02","index":21,"close":170,"high":171.23,"low":166,"open":166.52,"volume":6942800},{"timestamp":1525354200,"date":"2018-05-03","index":22,"close":160.38,"high":161.11,"low":151.11,"open":154.12,"volume":11094800},{"timestamp":1525440600,"date":"2018-05-04","index":23,"close":154.26,"high":161.11,"low":152.56,"open":161.11,"volume":4292600},{"timestamp":1525699800,"date":"2018-05-07","index":24,"close":150,"high":154.71,"low":148.06,"open":154.5,"volume":5623700},{"timestamp":1525786200,"date":"2018-05-08","index":25,"close":150.64,"high":154.65,"low":150.26,"open":151.02,"volume":2460300},{"timestamp":1525872600,"date":"2018-05-09","index":26,"close":150.07,"high":150.97,"low":148.49,"open":150.52,"volume":1857400},{"timestamp":1525959000,"date":"2018-05-10","index":27,"close":158.13,"high":159.95,"low":150.35,"open":151.4,"volume":3606600},{"timestamp":1526045400,"date":"2018-05-11","index":28,"close":156.77,"high":158.24,"low":155.28,"open":158,"volume":1601300},{"timestamp":1526304600,"date":"2018-05-14","index":29,"close":159.97,"high":164.95,"low":156.77,"open":159.48,"volume":4753300},{"timestamp":1526391000,"date":"2018-05-15","index":30,"close":158.71,"high":160.99,"low":155.32,"open":156.75,"volume":2976200},{"timestamp":1526477400,"date":"2018-05-16","index":31,"close":161.39,"high":163,"low":158.08,"open":158.16,"volume":2077800}]},{"date":"2018-03-20","estimated":null,"reported":-3.87,"pre":[],"post":[]},{"date":"2018-02-28","estimated":null,"reported":-1.24,"pre":[],"post":[]}] diff --git a/data/TSLA_full.json b/data/TSLA_full.json index 7e5c33937..7fdda49fd 100644 --- a/data/TSLA_full.json +++ b/data/TSLA_full.json @@ -1 +1 @@ -[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]},{"date":"2018-08-01","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":2027,"close":21.59,"high":21.7,"low":21.08,"open":21.67,"volume":84363000},{"timestamp":1532007000,"date":"2018-07-19","index":2028,"close":21.35,"high":21.57,"low":20.93,"open":21.09,"volume":88729500},{"timestamp":1532093400,"date":"2018-07-20","index":2029,"close":20.91,"high":21.55,"low":20.78,"open":21.42,"volume":77433000},{"timestamp":1532352600,"date":"2018-07-23","index":2030,"close":20.21,"high":20.37,"low":19.52,"open":20.12,"volume":164893500},{"timestamp":1532439000,"date":"2018-07-24","index":2031,"close":19.83,"high":20.51,"low":19.5,"open":20.29,"volume":143862000},{"timestamp":1532525400,"date":"2018-07-25","index":2032,"close":20.58,"high":20.64,"low":19.63,"open":19.78,"volume":106131000},{"timestamp":1532611800,"date":"2018-07-26","index":2033,"close":20.44,"high":20.71,"low":20.24,"open":20.32,"volume":69457500},{"timestamp":1532698200,"date":"2018-07-27","index":2034,"close":19.81,"high":20.51,"low":19.69,"open":20.48,"volume":85549500},{"timestamp":1532957400,"date":"2018-07-30","index":2035,"close":19.34,"high":19.74,"low":19.08,"open":19.73,"volume":102211500},{"timestamp":1533043800,"date":"2018-07-31","index":2036,"close":19.88,"high":19.89,"low":19.27,"open":19.48,"volume":76153500},{"timestamp":1533130200,"date":"2018-08-01","index":2037,"close":20.06,"high":20.2,"low":19.53,"open":19.87,"volume":151941000}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":2038,"close":23.3,"high":23.33,"low":21.54,"open":21.9,"volume":348225000},{"timestamp":1533303000,"date":"2018-08-03","index":2039,"close":23.21,"high":23.67,"low":22.84,"open":23.19,"volume":204847500},{"timestamp":1533562200,"date":"2018-08-06","index":2040,"close":22.8,"high":23.67,"low":22.79,"open":23.03,"volume":128464500},{"timestamp":1533648600,"date":"2018-08-07","index":2041,"close":25.3,"high":25.83,"low":22.61,"open":22.92,"volume":463137000},{"timestamp":1533735000,"date":"2018-08-08","index":2042,"close":24.69,"high":25.51,"low":24.47,"open":24.61,"volume":368568000},{"timestamp":1533821400,"date":"2018-08-09","index":2043,"close":23.5,"high":24.47,"low":23.05,"open":24.37,"volume":257757000},{"timestamp":1533907800,"date":"2018-08-10","index":2044,"close":23.7,"high":24,"low":23.07,"open":23.6,"volume":173280000},{"timestamp":1534167000,"date":"2018-08-13","index":2045,"close":23.76,"high":24.21,"low":23.27,"open":24.08,"volume":156958500},{"timestamp":1534253400,"date":"2018-08-14","index":2046,"close":23.18,"high":23.95,"low":23.14,"open":23.9,"volume":104796000},{"timestamp":1534339800,"date":"2018-08-15","index":2047,"close":22.58,"high":22.97,"low":22.14,"open":22.79,"volume":136519500},{"timestamp":1534426200,"date":"2018-08-16","index":2048,"close":22.36,"high":22.82,"low":22.25,"open":22.66,"volume":90960000}]},{"date":"2018-05-02","estimated":-0.24,"reported":-0.22,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1964,"close":19.56,"high":20.02,"low":19.21,"open":19.41,"volume":98365500},{"timestamp":1524144600,"date":"2018-04-19","index":1965,"close":20.01,"high":20.07,"low":19.24,"open":19.41,"volume":91359000},{"timestamp":1524231000,"date":"2018-04-20","index":1966,"close":19.35,"high":20,"low":19.32,"open":19.68,"volume":84418500},{"timestamp":1524490200,"date":"2018-04-23","index":1967,"close":18.89,"high":19.44,"low":18.82,"open":19.42,"volume":73401000},{"timestamp":1524576600,"date":"2018-04-24","index":1968,"close":18.9,"high":19.14,"low":18.56,"open":19,"volume":85279500},{"timestamp":1524663000,"date":"2018-04-25","index":1969,"close":18.71,"high":19.01,"low":18.48,"open":18.9,"volume":60204000},{"timestamp":1524749400,"date":"2018-04-26","index":1970,"close":19.03,"high":19.05,"low":18.43,"open":18.58,"volume":65340000},{"timestamp":1524835800,"date":"2018-04-27","index":1971,"close":19.61,"high":19.63,"low":18.92,"open":19.02,"volume":65469000},{"timestamp":1525095000,"date":"2018-04-30","index":1972,"close":19.59,"high":19.92,"low":19.5,"open":19.57,"volume":63423000},{"timestamp":1525181400,"date":"2018-05-01","index":1973,"close":19.99,"high":20.05,"low":19.55,"open":19.57,"volume":69384000},{"timestamp":1525267800,"date":"2018-05-02","index":1974,"close":20.08,"high":20.46,"low":19.85,"open":19.9,"volume":134556000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1975,"close":18.96,"high":19.2,"low":18.35,"open":18.59,"volume":260281500},{"timestamp":1525440600,"date":"2018-05-04","index":1976,"close":19.61,"high":19.79,"low":18.63,"open":18.87,"volume":128541000},{"timestamp":1525699800,"date":"2018-05-07","index":1977,"close":20.18,"high":20.4,"low":19.68,"open":19.83,"volume":130173000},{"timestamp":1525786200,"date":"2018-05-08","index":1978,"close":20.13,"high":20.52,"low":19.93,"open":20.05,"volume":88950000},{"timestamp":1525872600,"date":"2018-05-09","index":1979,"close":20.46,"high":20.47,"low":20,"open":20.03,"volume":85911000},{"timestamp":1525959000,"date":"2018-05-10","index":1980,"close":20.33,"high":20.87,"low":20.27,"open":20.5,"volume":84774000},{"timestamp":1526045400,"date":"2018-05-11","index":1981,"close":20.07,"high":20.59,"low":19.94,"open":20.51,"volume":70194000},{"timestamp":1526304600,"date":"2018-05-14","index":1982,"close":19.46,"high":20.33,"low":19.44,"open":20.22,"volume":109302000},{"timestamp":1526391000,"date":"2018-05-15","index":1983,"close":18.95,"high":19.13,"low":18.7,"open":19,"volume":142788000},{"timestamp":1526477400,"date":"2018-05-16","index":1984,"close":19.1,"high":19.25,"low":18.77,"open":18.92,"volume":85110000},{"timestamp":1526563800,"date":"2018-05-17","index":1985,"close":18.97,"high":19.28,"low":18.93,"open":19.06,"volume":66309000}]},{"date":"2018-02-07","estimated":-0.21,"reported":-0.2,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":1906,"close":23.06,"high":23.65,"low":22.9,"open":23.64,"volume":79312500},{"timestamp":1516890600,"date":"2018-01-25","index":1907,"close":22.51,"high":23.28,"low":22.43,"open":23.22,"volume":101104500},{"timestamp":1516977000,"date":"2018-01-26","index":1908,"close":22.86,"high":22.93,"low":22.38,"open":22.77,"volume":68091000},{"timestamp":1517236200,"date":"2018-01-29","index":1909,"close":23.3,"high":23.39,"low":22.55,"open":22.66,"volume":71206500},{"timestamp":1517322600,"date":"2018-01-30","index":1910,"close":23.05,"high":23.22,"low":22.81,"open":23.01,"volume":70765500},{"timestamp":1517409000,"date":"2018-01-31","index":1911,"close":23.62,"high":23.75,"low":23.01,"open":23.17,"volume":93211500},{"timestamp":1517495400,"date":"2018-02-01","index":1912,"close":23.28,"high":23.98,"low":23.24,"open":23.4,"volume":62965500},{"timestamp":1517581800,"date":"2018-02-02","index":1913,"close":22.92,"high":23.46,"low":22.7,"open":23.23,"volume":55572000},{"timestamp":1517841000,"date":"2018-02-05","index":1914,"close":22.21,"high":22.96,"low":22.2,"open":22.53,"volume":66961500},{"timestamp":1517927400,"date":"2018-02-06","index":1915,"close":22.26,"high":22.41,"low":21.57,"open":21.68,"volume":76326000},{"timestamp":1518013800,"date":"2018-02-07","index":1916,"close":23,"high":23.07,"low":22.38,"open":22.6,"volume":104538000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":1917,"close":21.02,"high":23.24,"low":20.97,"open":22.89,"volume":154719000},{"timestamp":1518186600,"date":"2018-02-09","index":1918,"close":20.69,"high":21.4,"low":19.65,"open":21.33,"volume":194005500},{"timestamp":1518445800,"date":"2018-02-12","index":1919,"close":21.05,"high":21.21,"low":20.42,"open":21.08,"volume":93417000},{"timestamp":1518532200,"date":"2018-02-13","index":1920,"close":21.58,"high":21.61,"low":20.83,"open":21,"volume":68403000},{"timestamp":1518618600,"date":"2018-02-14","index":1921,"close":21.49,"high":21.74,"low":21.23,"open":21.39,"volume":59260500},{"timestamp":1518705000,"date":"2018-02-15","index":1922,"close":22.27,"high":22.27,"low":21.49,"open":21.63,"volume":88693500},{"timestamp":1518791400,"date":"2018-02-16","index":1923,"close":22.37,"high":22.87,"low":22.11,"open":22.17,"volume":84639000},{"timestamp":1519137000,"date":"2018-02-20","index":1924,"close":22.32,"high":22.72,"low":22.1,"open":22.3,"volume":60141000},{"timestamp":1519223400,"date":"2018-02-21","index":1925,"close":22.22,"high":22.65,"low":22.21,"open":22.4,"volume":48294000},{"timestamp":1519309800,"date":"2018-02-22","index":1926,"close":23.08,"high":23.16,"low":22.32,"open":22.37,"volume":104547000},{"timestamp":1519396200,"date":"2018-02-23","index":1927,"close":23.47,"high":23.67,"low":23.14,"open":23.19,"volume":87261000}]},{"date":"2017-11-01","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1840,"close":23.98,"high":24.2,"low":23.61,"open":23.73,"volume":74086500},{"timestamp":1508419800,"date":"2017-10-19","index":1841,"close":23.45,"high":23.81,"low":23.21,"open":23.7,"volume":75927000},{"timestamp":1508506200,"date":"2017-10-20","index":1842,"close":23.01,"high":23.64,"low":22.96,"open":23.51,"volume":73956000},{"timestamp":1508765400,"date":"2017-10-23","index":1843,"close":22.47,"high":23.33,"low":22.42,"open":23.33,"volume":86209500},{"timestamp":1508851800,"date":"2017-10-24","index":1844,"close":22.49,"high":22.85,"low":22.41,"open":22.59,"volume":67375500},{"timestamp":1508938200,"date":"2017-10-25","index":1845,"close":21.72,"high":22.5,"low":21.57,"open":22.45,"volume":128911500},{"timestamp":1509024600,"date":"2017-10-26","index":1846,"close":21.74,"high":22.02,"low":21.55,"open":21.85,"volume":75352500},{"timestamp":1509111000,"date":"2017-10-27","index":1847,"close":21.39,"high":21.64,"low":21.11,"open":21.32,"volume":104695500},{"timestamp":1509370200,"date":"2017-10-30","index":1848,"close":21.34,"high":21.59,"low":21.15,"open":21.28,"volume":63816000},{"timestamp":1509456600,"date":"2017-10-31","index":1849,"close":22.1,"high":22.13,"low":21.35,"open":21.35,"volume":85084500},{"timestamp":1509543000,"date":"2017-11-01","index":1850,"close":21.41,"high":22.17,"low":21.35,"open":22.15,"volume":126859500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1851,"close":19.95,"high":20.58,"low":19.51,"open":20.01,"volume":296871000},{"timestamp":1509715800,"date":"2017-11-03","index":1852,"close":20.41,"high":20.42,"low":19.68,"open":19.97,"volume":133410000},{"timestamp":1509978600,"date":"2017-11-06","index":1853,"close":20.19,"high":20.5,"low":19.93,"open":20.47,"volume":97290000},{"timestamp":1510065000,"date":"2017-11-07","index":1854,"close":20.4,"high":20.43,"low":20,"open":20.07,"volume":79414500},{"timestamp":1510151400,"date":"2017-11-08","index":1855,"close":20.29,"high":20.46,"low":20.09,"open":20.37,"volume":70879500},{"timestamp":1510237800,"date":"2017-11-09","index":1856,"close":20.2,"high":20.3,"low":19.75,"open":20.17,"volume":81706500},{"timestamp":1510324200,"date":"2017-11-10","index":1857,"close":20.2,"high":20.56,"low":20.12,"open":20.17,"volume":69381000},{"timestamp":1510583400,"date":"2017-11-13","index":1858,"close":21.03,"high":21.12,"low":19.94,"open":20.01,"volume":113773500},{"timestamp":1510669800,"date":"2017-11-14","index":1859,"close":20.58,"high":21.09,"low":20.46,"open":21,"volume":85141500},{"timestamp":1510756200,"date":"2017-11-15","index":1860,"close":20.75,"high":20.83,"low":20.1,"open":20.4,"volume":89680500},{"timestamp":1510842600,"date":"2017-11-16","index":1861,"close":20.83,"high":21.21,"low":20.75,"open":20.93,"volume":87331500}]},{"date":"2017-08-02","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":1776,"close":21.68,"high":22.11,"low":21.55,"open":21.88,"volume":95355000},{"timestamp":1500557400,"date":"2017-07-20","index":1777,"close":21.99,"high":22.01,"low":21.61,"open":21.79,"volume":77493000},{"timestamp":1500643800,"date":"2017-07-21","index":1778,"close":21.89,"high":22.08,"low":21.72,"open":21.96,"volume":73524000},{"timestamp":1500903000,"date":"2017-07-24","index":1779,"close":22.83,"high":22.89,"low":22,"open":22.02,"volume":129556500},{"timestamp":1500989400,"date":"2017-07-25","index":1780,"close":22.64,"high":23.04,"low":22.28,"open":23,"volume":104838000},{"timestamp":1501075800,"date":"2017-07-26","index":1781,"close":22.92,"high":23.03,"low":22.54,"open":22.69,"volume":72312000},{"timestamp":1501162200,"date":"2017-07-27","index":1782,"close":22.3,"high":23.17,"low":21.75,"open":23.07,"volume":124536000},{"timestamp":1501248600,"date":"2017-07-28","index":1783,"close":22.34,"high":22.64,"low":22.17,"open":22.46,"volume":73206000},{"timestamp":1501507800,"date":"2017-07-31","index":1784,"close":21.56,"high":22.77,"low":21.4,"open":22.37,"volume":128026500},{"timestamp":1501594200,"date":"2017-08-01","index":1785,"close":21.3,"high":21.63,"low":21.08,"open":21.53,"volume":124546500},{"timestamp":1501680600,"date":"2017-08-02","index":1786,"close":21.73,"high":21.81,"low":20.75,"open":21.26,"volume":196372500}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":1787,"close":23.14,"high":23.33,"low":22.88,"open":23.02,"volume":203025000},{"timestamp":1501853400,"date":"2017-08-04","index":1788,"close":23.79,"high":23.82,"low":22.89,"open":23.13,"volume":139033500},{"timestamp":1502112600,"date":"2017-08-07","index":1789,"close":23.68,"high":23.97,"low":23.52,"open":23.82,"volume":94867500},{"timestamp":1502199000,"date":"2017-08-08","index":1790,"close":24.35,"high":24.57,"low":23.83,"open":23.84,"volume":111747000},{"timestamp":1502285400,"date":"2017-08-09","index":1791,"close":24.24,"high":24.67,"low":23.93,"open":24.07,"volume":103381500},{"timestamp":1502371800,"date":"2017-08-10","index":1792,"close":23.69,"high":24.44,"low":23.64,"open":24.11,"volume":106393500},{"timestamp":1502458200,"date":"2017-08-11","index":1793,"close":23.86,"high":24.08,"low":23.57,"open":23.8,"volume":65487000},{"timestamp":1502717400,"date":"2017-08-14","index":1794,"close":24.25,"high":24.51,"low":24.17,"open":24.31,"volume":67788000},{"timestamp":1502803800,"date":"2017-08-15","index":1795,"close":24.16,"high":24.37,"low":23.96,"open":24.35,"volume":46276500},{"timestamp":1502890200,"date":"2017-08-16","index":1796,"close":24.19,"high":24.43,"low":24.17,"open":24.2,"volume":51207000},{"timestamp":1502976600,"date":"2017-08-17","index":1797,"close":23.46,"high":24.22,"low":23.44,"open":24.08,"volume":75415500}]},{"date":"2017-05-03","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1713,"close":20.37,"high":20.44,"low":20.14,"open":20.16,"volume":58470000},{"timestamp":1492695000,"date":"2017-04-20","index":1714,"close":20.17,"high":20.61,"low":20.02,"open":20.43,"volume":92241000},{"timestamp":1492781400,"date":"2017-04-21","index":1715,"close":20.37,"high":20.43,"low":20.03,"open":20.13,"volume":67647000},{"timestamp":1493040600,"date":"2017-04-24","index":1716,"close":20.54,"high":20.7,"low":20.4,"open":20.61,"volume":76252500},{"timestamp":1493127000,"date":"2017-04-25","index":1717,"close":20.92,"high":20.93,"low":20.39,"open":20.53,"volume":101065500},{"timestamp":1493213400,"date":"2017-04-26","index":1718,"close":20.68,"high":20.97,"low":20.6,"open":20.82,"volume":70425000},{"timestamp":1493299800,"date":"2017-04-27","index":1719,"close":20.58,"high":20.87,"low":20.5,"open":20.78,"volume":52029000},{"timestamp":1493386200,"date":"2017-04-28","index":1720,"close":20.94,"high":20.99,"low":20.53,"open":20.66,"volume":67582500},{"timestamp":1493645400,"date":"2017-05-01","index":1721,"close":21.52,"high":21.82,"low":20.99,"open":20.99,"volume":132444000},{"timestamp":1493731800,"date":"2017-05-02","index":1722,"close":21.26,"high":21.84,"low":21.1,"open":21.6,"volume":80742000},{"timestamp":1493818200,"date":"2017-05-03","index":1723,"close":20.73,"high":21.44,"low":20.7,"open":21.18,"volume":107001000}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1724,"close":19.7,"high":20.52,"low":19.38,"open":20.5,"volume":212280000},{"timestamp":1493991000,"date":"2017-05-05","index":1725,"close":20.56,"high":20.57,"low":19.79,"open":19.87,"volume":122659500},{"timestamp":1494250200,"date":"2017-05-08","index":1726,"close":20.48,"high":20.92,"low":20.39,"open":20.73,"volume":105097500},{"timestamp":1494336600,"date":"2017-05-09","index":1727,"close":21.42,"high":21.47,"low":20.61,"open":20.63,"volume":145147500},{"timestamp":1494423000,"date":"2017-05-10","index":1728,"close":21.68,"high":21.7,"low":21.21,"open":21.44,"volume":86124000},{"timestamp":1494509400,"date":"2017-05-11","index":1729,"close":21.54,"high":21.73,"low":21.31,"open":21.56,"volume":71307000},{"timestamp":1494595800,"date":"2017-05-12","index":1730,"close":21.65,"high":21.8,"low":21.44,"open":21.7,"volume":61824000},{"timestamp":1494855000,"date":"2017-05-15","index":1731,"close":21.06,"high":21.35,"low":20.84,"open":21.23,"volume":114330000},{"timestamp":1494941400,"date":"2017-05-16","index":1732,"close":21.13,"high":21.34,"low":21.01,"open":21.17,"volume":62287500},{"timestamp":1495027800,"date":"2017-05-17","index":1733,"close":20.41,"high":20.98,"low":20.37,"open":20.96,"volume":100678500},{"timestamp":1495114200,"date":"2017-05-18","index":1734,"close":20.87,"high":20.93,"low":20.35,"open":20.47,"volume":84807000}]},{"date":"2017-02-22","estimated":-0.21,"reported":-0.14,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":1664,"close":17.17,"high":17.33,"low":17.09,"open":17.21,"volume":63672000},{"timestamp":1486564200,"date":"2017-02-08","index":1665,"close":17.47,"high":17.56,"low":17.08,"open":17.16,"volume":58995000},{"timestamp":1486650600,"date":"2017-02-09","index":1666,"close":17.95,"high":18.08,"low":17.74,"open":17.75,"volume":117303000},{"timestamp":1486737000,"date":"2017-02-10","index":1667,"close":17.95,"high":18.06,"low":17.74,"open":17.99,"volume":54295500},{"timestamp":1486996200,"date":"2017-02-13","index":1668,"close":18.71,"high":18.72,"low":18.03,"open":18.05,"volume":105444000},{"timestamp":1487082600,"date":"2017-02-14","index":1669,"close":18.73,"high":19.16,"low":18.57,"open":18.6,"volume":110178000},{"timestamp":1487169000,"date":"2017-02-15","index":1670,"close":18.65,"high":18.82,"low":18.43,"open":18.67,"volume":74218500},{"timestamp":1487255400,"date":"2017-02-16","index":1671,"close":17.93,"high":18.67,"low":17.9,"open":18.51,"volume":106159500},{"timestamp":1487341800,"date":"2017-02-17","index":1672,"close":18.15,"high":18.19,"low":17.61,"open":17.72,"volume":93856500},{"timestamp":1487687400,"date":"2017-02-21","index":1673,"close":18.49,"high":18.76,"low":18.27,"open":18.36,"volume":85150500},{"timestamp":1487773800,"date":"2017-02-22","index":1674,"close":18.23,"high":18.9,"low":18.17,"open":18.69,"volume":131325000}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":1675,"close":17.07,"high":17.64,"low":17.04,"open":17.6,"volume":223728000},{"timestamp":1487946600,"date":"2017-02-24","index":1676,"close":17.13,"high":17.22,"low":16.68,"open":16.84,"volume":122574000},{"timestamp":1488205800,"date":"2017-02-27","index":1677,"close":16.42,"high":16.56,"low":16.13,"open":16.54,"volume":171912000},{"timestamp":1488292200,"date":"2017-02-28","index":1678,"close":16.67,"high":16.73,"low":16.26,"open":16.28,"volume":91171500},{"timestamp":1488378600,"date":"2017-03-01","index":1679,"close":16.67,"high":16.99,"low":16.61,"open":16.95,"volume":72142500},{"timestamp":1488465000,"date":"2017-03-02","index":1680,"close":16.7,"high":16.89,"low":16.55,"open":16.65,"volume":50277000},{"timestamp":1488551400,"date":"2017-03-03","index":1681,"close":16.77,"high":16.79,"low":16.6,"open":16.72,"volume":43791000},{"timestamp":1488810600,"date":"2017-03-06","index":1682,"close":16.75,"high":16.78,"low":16.5,"open":16.53,"volume":50332500},{"timestamp":1488897000,"date":"2017-03-07","index":1683,"close":16.57,"high":16.93,"low":16.55,"open":16.79,"volume":51892500},{"timestamp":1488983400,"date":"2017-03-08","index":1684,"close":16.46,"high":16.67,"low":16.35,"open":16.47,"volume":55878000},{"timestamp":1489069800,"date":"2017-03-09","index":1685,"close":16.33,"high":16.58,"low":16.2,"open":16.51,"volume":58189500}]},{"date":"2016-10-26","estimated":-0.08,"reported":0.14,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":1584,"close":13.43,"high":13.59,"low":13.36,"open":13.4,"volume":29560500},{"timestamp":1476365400,"date":"2016-10-13","index":1585,"close":13.35,"high":13.39,"low":13.14,"open":13.37,"volume":37419000},{"timestamp":1476451800,"date":"2016-10-14","index":1586,"close":13.1,"high":13.43,"low":13.09,"open":13.38,"volume":64048500},{"timestamp":1476711000,"date":"2016-10-17","index":1587,"close":12.93,"high":13.23,"low":12.8,"open":13.14,"volume":68311500},{"timestamp":1476797400,"date":"2016-10-18","index":1588,"close":13.27,"high":13.3,"low":12.88,"open":13.07,"volume":85207500},{"timestamp":1476883800,"date":"2016-10-19","index":1589,"close":13.57,"high":13.78,"low":13.2,"open":13.32,"volume":104868000},{"timestamp":1476970200,"date":"2016-10-20","index":1590,"close":13.27,"high":13.53,"low":13.14,"open":13.47,"volume":76093500},{"timestamp":1477056600,"date":"2016-10-21","index":1591,"close":13.34,"high":13.44,"low":13.16,"open":13.24,"volume":44151000},{"timestamp":1477315800,"date":"2016-10-24","index":1592,"close":13.52,"high":13.6,"low":13.35,"open":13.4,"volume":41274000},{"timestamp":1477402200,"date":"2016-10-25","index":1593,"close":13.49,"high":13.65,"low":13.41,"open":13.53,"volume":36675000},{"timestamp":1477488600,"date":"2016-10-26","index":1594,"close":13.48,"high":13.55,"low":13.34,"open":13.4,"volume":84492000}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":1595,"close":13.6,"high":14.25,"low":13.44,"open":14.09,"volume":196405500},{"timestamp":1477661400,"date":"2016-10-28","index":1596,"close":13.33,"high":13.69,"low":13.32,"open":13.6,"volume":64201500},{"timestamp":1477920600,"date":"2016-10-31","index":1597,"close":13.18,"high":13.5,"low":13.05,"open":13.5,"volume":70384500},{"timestamp":1478007000,"date":"2016-11-01","index":1598,"close":12.72,"high":13.23,"low":12.54,"open":13.2,"volume":105900000},{"timestamp":1478093400,"date":"2016-11-02","index":1599,"close":12.53,"high":12.85,"low":12.5,"open":12.67,"volume":63801000},{"timestamp":1478179800,"date":"2016-11-03","index":1600,"close":12.49,"high":12.76,"low":12.47,"open":12.6,"volume":39795000},{"timestamp":1478266200,"date":"2016-11-04","index":1601,"close":12.7,"high":12.9,"low":12.4,"open":12.6,"volume":77190000},{"timestamp":1478529000,"date":"2016-11-07","index":1602,"close":12.88,"high":12.95,"low":12.67,"open":12.91,"volume":58051500},{"timestamp":1478615400,"date":"2016-11-08","index":1603,"close":13,"high":13.17,"low":12.75,"open":12.92,"volume":49014000},{"timestamp":1478701800,"date":"2016-11-09","index":1604,"close":12.67,"high":12.8,"low":12.26,"open":12.46,"volume":122596500},{"timestamp":1478788200,"date":"2016-11-10","index":1605,"close":12.36,"high":12.77,"low":12.03,"open":12.74,"volume":101254500}]},{"date":"2016-08-03","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":1525,"close":15.22,"high":15.32,"low":15,"open":15.1,"volume":38527500},{"timestamp":1469107800,"date":"2016-07-21","index":1526,"close":14.7,"high":15.19,"low":14.61,"open":15.07,"volume":66430500},{"timestamp":1469194200,"date":"2016-07-22","index":1527,"close":14.82,"high":14.97,"low":14.59,"open":14.8,"volume":38695500},{"timestamp":1469453400,"date":"2016-07-25","index":1528,"close":15.33,"high":15.43,"low":14.76,"open":14.82,"volume":67360500},{"timestamp":1469539800,"date":"2016-07-26","index":1529,"close":15.3,"high":15.33,"low":15.02,"open":15.18,"volume":51450000},{"timestamp":1469626200,"date":"2016-07-27","index":1530,"close":15.23,"high":15.56,"low":15.13,"open":15.29,"volume":43335000},{"timestamp":1469712600,"date":"2016-07-28","index":1531,"close":15.37,"high":15.38,"low":15.11,"open":15.2,"volume":36286500},{"timestamp":1469799000,"date":"2016-07-29","index":1532,"close":15.65,"high":15.69,"low":15.35,"open":15.38,"volume":46062000},{"timestamp":1470058200,"date":"2016-08-01","index":1533,"close":15.33,"high":15.78,"low":15.29,"open":15.7,"volume":60244500},{"timestamp":1470144600,"date":"2016-08-02","index":1534,"close":15.15,"high":15.32,"low":14.76,"open":15.29,"volume":59016000},{"timestamp":1470231000,"date":"2016-08-03","index":1535,"close":15.05,"high":15.31,"low":14.95,"open":15.16,"volume":58317000}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":1536,"close":15.37,"high":15.39,"low":14.8,"open":15.05,"volume":62205000},{"timestamp":1470403800,"date":"2016-08-05","index":1537,"close":15.34,"high":15.47,"low":15.16,"open":15.33,"volume":48078000},{"timestamp":1470663000,"date":"2016-08-08","index":1538,"close":15.08,"high":15.31,"low":15.07,"open":15.2,"volume":33954000},{"timestamp":1470749400,"date":"2016-08-09","index":1539,"close":15.27,"high":15.44,"low":15.11,"open":15.12,"volume":33117000},{"timestamp":1470835800,"date":"2016-08-10","index":1540,"close":15.04,"high":15.32,"low":14.97,"open":15.22,"volume":35074500},{"timestamp":1470922200,"date":"2016-08-11","index":1541,"close":14.99,"high":15.17,"low":14.89,"open":15.08,"volume":28213500},{"timestamp":1471008600,"date":"2016-08-12","index":1542,"close":15.04,"high":15.11,"low":14.94,"open":15.03,"volume":27202500},{"timestamp":1471267800,"date":"2016-08-15","index":1543,"close":15.04,"high":15.3,"low":15,"open":15.07,"volume":30514500},{"timestamp":1471354200,"date":"2016-08-16","index":1544,"close":14.91,"high":15.15,"low":14.89,"open":15.03,"volume":34006500},{"timestamp":1471440600,"date":"2016-08-17","index":1545,"close":14.88,"high":14.99,"low":14.85,"open":14.96,"volume":26806500},{"timestamp":1471527000,"date":"2016-08-18","index":1546,"close":14.9,"high":15.04,"low":14.82,"open":14.92,"volume":25717500}]},{"date":"2016-05-04","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1462,"close":16.66,"high":16.91,"low":16.1,"open":16.42,"volume":77911500},{"timestamp":1461245400,"date":"2016-04-21","index":1463,"close":16.55,"high":16.73,"low":16.46,"open":16.6,"volume":41746500},{"timestamp":1461331800,"date":"2016-04-22","index":1464,"close":16.92,"high":16.93,"low":16.38,"open":16.59,"volume":56794500},{"timestamp":1461591000,"date":"2016-04-25","index":1465,"close":16.79,"high":17.16,"low":16.72,"open":16.87,"volume":55054500},{"timestamp":1461677400,"date":"2016-04-26","index":1466,"close":16.92,"high":17.05,"low":16.63,"open":16.8,"volume":48357000},{"timestamp":1461763800,"date":"2016-04-27","index":1467,"close":16.76,"high":17,"low":16.63,"open":16.85,"volume":48087000},{"timestamp":1461850200,"date":"2016-04-28","index":1468,"close":16.51,"high":16.9,"low":16.5,"open":16.66,"volume":37785000},{"timestamp":1461936600,"date":"2016-04-29","index":1469,"close":16.05,"high":16.56,"low":15.85,"open":16.54,"volume":81207000},{"timestamp":1462195800,"date":"2016-05-02","index":1470,"close":16.12,"high":16.21,"low":15.65,"open":16.1,"volume":57658500},{"timestamp":1462282200,"date":"2016-05-03","index":1471,"close":15.49,"high":15.93,"low":15.44,"open":15.82,"volume":64533000},{"timestamp":1462368600,"date":"2016-05-04","index":1472,"close":14.84,"high":15.63,"low":14.69,"open":15.35,"volume":130507500}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1473,"close":14.1,"high":15.24,"low":13.99,"open":15.23,"volume":168822000},{"timestamp":1462541400,"date":"2016-05-06","index":1474,"close":14.33,"high":14.42,"low":13.87,"open":14.06,"volume":85278000},{"timestamp":1462800600,"date":"2016-05-09","index":1475,"close":13.93,"high":14.41,"low":13.79,"open":14.38,"volume":71646000},{"timestamp":1462887000,"date":"2016-05-10","index":1476,"close":13.91,"high":13.96,"low":13.67,"open":13.84,"volume":61059000},{"timestamp":1462973400,"date":"2016-05-11","index":1477,"close":13.93,"high":14.37,"low":13.74,"open":13.84,"volume":77428500},{"timestamp":1463059800,"date":"2016-05-12","index":1478,"close":13.82,"high":14.11,"low":13.58,"open":14.1,"volume":54757500},{"timestamp":1463146200,"date":"2016-05-13","index":1479,"close":13.84,"high":14.08,"low":13.78,"open":13.85,"volume":42342000},{"timestamp":1463405400,"date":"2016-05-16","index":1480,"close":13.89,"high":14.21,"low":13.86,"open":13.88,"volume":44241000},{"timestamp":1463491800,"date":"2016-05-17","index":1481,"close":13.64,"high":13.99,"low":13.6,"open":13.94,"volume":42654000},{"timestamp":1463578200,"date":"2016-05-18","index":1482,"close":14.08,"high":14.35,"low":13.85,"open":13.94,"volume":84262500},{"timestamp":1463664600,"date":"2016-05-19","index":1483,"close":14.35,"high":14.45,"low":13.82,"open":14.24,"volume":102994500}]},{"date":"2016-02-10","estimated":0.1,"reported":-0.87,"pre":[{"timestamp":1453905000,"date":"2016-01-27","index":1404,"close":12.54,"high":12.88,"low":12.38,"open":12.83,"volume":54258000},{"timestamp":1453991400,"date":"2016-01-28","index":1405,"close":12.65,"high":12.75,"low":12.16,"open":12.72,"volume":68892000},{"timestamp":1454077800,"date":"2016-01-29","index":1406,"close":12.75,"high":12.92,"low":12.54,"open":12.66,"volume":42784500},{"timestamp":1454337000,"date":"2016-02-01","index":1407,"close":13.13,"high":13.3,"low":12.18,"open":12.58,"volume":79464000},{"timestamp":1454423400,"date":"2016-02-02","index":1408,"close":12.19,"high":12.87,"low":12.02,"open":12.83,"volume":86604000},{"timestamp":1454509800,"date":"2016-02-03","index":1409,"close":11.57,"high":12.26,"low":11.35,"open":12.24,"volume":118971000},{"timestamp":1454596200,"date":"2016-02-04","index":1410,"close":11.69,"high":11.73,"low":11.13,"open":11.38,"volume":65781000},{"timestamp":1454682600,"date":"2016-02-05","index":1411,"close":10.84,"high":11.53,"low":10.52,"open":11.42,"volume":141564000},{"timestamp":1454941800,"date":"2016-02-08","index":1412,"close":9.87,"high":10.48,"low":9.73,"open":10.47,"volume":139695000},{"timestamp":1455028200,"date":"2016-02-09","index":1413,"close":9.88,"high":10.65,"low":9.4,"open":9.49,"volume":129774000},{"timestamp":1455114600,"date":"2016-02-10","index":1414,"close":9.58,"high":10.33,"low":9.45,"open":10.03,"volume":156097500}],"post":[{"timestamp":1455201000,"date":"2016-02-11","index":1415,"close":10.03,"high":10.88,"low":9.8,"open":10.13,"volume":213786000},{"timestamp":1455287400,"date":"2016-02-12","index":1416,"close":10.07,"high":10.47,"low":9.58,"open":10.33,"volume":108537000},{"timestamp":1455633000,"date":"2016-02-16","index":1417,"close":10.34,"high":10.86,"low":10.27,"open":10.58,"volume":83907000},{"timestamp":1455719400,"date":"2016-02-17","index":1418,"close":11.25,"high":11.29,"low":10.45,"open":10.6,"volume":87378000},{"timestamp":1455805800,"date":"2016-02-18","index":1419,"close":11.12,"high":11.53,"low":10.98,"open":11.49,"volume":58314000},{"timestamp":1455892200,"date":"2016-02-19","index":1420,"close":11.11,"high":11.17,"low":10.83,"open":10.91,"volume":44391000},{"timestamp":1456151400,"date":"2016-02-22","index":1421,"close":11.85,"high":11.93,"low":11.32,"open":11.34,"volume":75901500},{"timestamp":1456237800,"date":"2016-02-23","index":1422,"close":11.81,"high":12.12,"low":11.58,"open":11.74,"volume":89766000},{"timestamp":1456324200,"date":"2016-02-24","index":1423,"close":11.93,"high":11.97,"low":11.19,"open":11.52,"volume":80934000},{"timestamp":1456410600,"date":"2016-02-25","index":1424,"close":12.5,"high":12.57,"low":11.68,"open":11.91,"volume":86260500},{"timestamp":1456497000,"date":"2016-02-26","index":1425,"close":12.69,"high":12.8,"low":12.33,"open":12.58,"volume":90976500}]},{"date":"2015-11-03","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1337,"close":14.2,"high":15.24,"low":13.47,"open":15.18,"volume":223500000},{"timestamp":1445434200,"date":"2015-10-21","index":1338,"close":14.01,"high":14.32,"low":13.92,"open":14.13,"volume":62272500},{"timestamp":1445520600,"date":"2015-10-22","index":1339,"close":14.11,"high":14.38,"low":13.96,"open":14.1,"volume":42378000},{"timestamp":1445607000,"date":"2015-10-23","index":1340,"close":13.94,"high":14.36,"low":13.85,"open":14.33,"volume":63532500},{"timestamp":1445866200,"date":"2015-10-26","index":1341,"close":14.35,"high":14.39,"low":14,"open":14.09,"volume":50871000},{"timestamp":1445952600,"date":"2015-10-27","index":1342,"close":14.02,"high":14.47,"low":13.83,"open":14.32,"volume":52791000},{"timestamp":1446039000,"date":"2015-10-28","index":1343,"close":14.2,"high":14.23,"low":13.89,"open":14.09,"volume":40929000},{"timestamp":1446125400,"date":"2015-10-29","index":1344,"close":14.11,"high":14.25,"low":14.04,"open":14.12,"volume":27075000},{"timestamp":1446211800,"date":"2015-10-30","index":1345,"close":13.8,"high":14.11,"low":13.59,"open":14.03,"volume":66583500},{"timestamp":1446474600,"date":"2015-11-02","index":1346,"close":14.25,"high":14.39,"low":13.81,"open":13.93,"volume":58918500},{"timestamp":1446561000,"date":"2015-11-03","index":1347,"close":13.89,"high":14.3,"low":13.85,"open":14.26,"volume":124987500}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1348,"close":15.44,"high":15.52,"low":15.01,"open":15.13,"volume":190896000},{"timestamp":1446733800,"date":"2015-11-05","index":1349,"close":15.45,"high":15.64,"low":15.28,"open":15.37,"volume":67452000},{"timestamp":1446820200,"date":"2015-11-06","index":1350,"close":15.49,"high":15.56,"low":15.3,"open":15.38,"volume":36679500},{"timestamp":1447079400,"date":"2015-11-09","index":1351,"close":15.02,"high":15.53,"low":14.95,"open":15.53,"volume":57763500},{"timestamp":1447165800,"date":"2015-11-10","index":1352,"close":14.43,"high":14.91,"low":14.41,"open":14.9,"volume":69255000},{"timestamp":1447252200,"date":"2015-11-11","index":1353,"close":14.61,"high":14.63,"low":14.24,"open":14.52,"volume":50217000},{"timestamp":1447338600,"date":"2015-11-12","index":1354,"close":14.2,"high":14.6,"low":14.18,"open":14.52,"volume":43738500},{"timestamp":1447425000,"date":"2015-11-13","index":1355,"close":13.81,"high":14.2,"low":13.77,"open":14.2,"volume":51454500},{"timestamp":1447684200,"date":"2015-11-16","index":1356,"close":14.29,"high":14.33,"low":13.72,"open":13.74,"volume":43881000},{"timestamp":1447770600,"date":"2015-11-17","index":1357,"close":14.27,"high":14.4,"low":14.09,"open":14.35,"volume":32230500},{"timestamp":1447857000,"date":"2015-11-18","index":1358,"close":14.74,"high":14.76,"low":14.17,"open":14.3,"volume":42178500}]},{"date":"2015-08-05","estimated":null,"reported":-0.03,"pre":[],"post":[]},{"date":"2015-05-06","estimated":-0.5,"reported":-0.36,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":1211,"close":14.63,"high":14.79,"low":14.11,"open":14.17,"volume":117945000},{"timestamp":1429795800,"date":"2015-04-23","index":1212,"close":14.57,"high":14.77,"low":14.48,"open":14.55,"volume":66168000},{"timestamp":1429882200,"date":"2015-04-24","index":1213,"close":14.56,"high":14.72,"low":14.53,"open":14.7,"volume":36417000},{"timestamp":1430141400,"date":"2015-04-27","index":1214,"close":15.44,"high":15.92,"low":14.8,"open":14.84,"volume":175089000},{"timestamp":1430227800,"date":"2015-04-28","index":1215,"close":15.37,"high":15.7,"low":15.2,"open":15.65,"volume":91281000},{"timestamp":1430314200,"date":"2015-04-29","index":1216,"close":15.5,"high":15.66,"low":15.18,"open":15.34,"volume":59041500},{"timestamp":1430400600,"date":"2015-04-30","index":1217,"close":15.07,"high":15.53,"low":15.01,"open":15.36,"volume":58678500},{"timestamp":1430487000,"date":"2015-05-01","index":1218,"close":15.07,"high":15.45,"low":14.69,"open":15.33,"volume":79225500},{"timestamp":1430746200,"date":"2015-05-04","index":1219,"close":15.37,"high":15.65,"low":15.14,"open":15.21,"volume":66519000},{"timestamp":1430832600,"date":"2015-05-05","index":1220,"close":15.53,"high":15.97,"low":15.28,"open":15.85,"volume":86953500},{"timestamp":1430919000,"date":"2015-05-06","index":1221,"close":15.36,"high":15.63,"low":15.21,"open":15.61,"volume":79063500}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":1222,"close":15.79,"high":15.83,"low":14.68,"open":14.73,"volume":141838500},{"timestamp":1431091800,"date":"2015-05-08","index":1223,"close":15.77,"high":15.89,"low":15.58,"open":15.73,"volume":70023000},{"timestamp":1431351000,"date":"2015-05-11","index":1224,"close":15.97,"high":16.19,"low":15.69,"open":15.75,"volume":85084500},{"timestamp":1431437400,"date":"2015-05-12","index":1225,"close":16.32,"high":16.42,"low":15.88,"open":16.01,"volume":95451000},{"timestamp":1431523800,"date":"2015-05-13","index":1226,"close":16.21,"high":16.55,"low":16.15,"open":16.51,"volume":81603000},{"timestamp":1431610200,"date":"2015-05-14","index":1227,"close":16.27,"high":16.33,"low":16.08,"open":16.32,"volume":43438500},{"timestamp":1431696600,"date":"2015-05-15","index":1228,"close":16.59,"high":16.63,"low":16.17,"open":16.26,"volume":67914000},{"timestamp":1431955800,"date":"2015-05-18","index":1229,"close":16.58,"high":16.66,"low":16.4,"open":16.47,"volume":50298000},{"timestamp":1432042200,"date":"2015-05-19","index":1230,"close":16.48,"high":16.73,"low":16.41,"open":16.56,"volume":55113000},{"timestamp":1432128600,"date":"2015-05-20","index":1231,"close":16.29,"high":16.52,"low":16.09,"open":16.48,"volume":56334000},{"timestamp":1432215000,"date":"2015-05-21","index":1232,"close":16.37,"high":16.44,"low":16.16,"open":16.2,"volume":29559000}]},{"date":"2015-02-11","estimated":0.02,"reported":-0.01,"pre":[{"timestamp":1422455400,"date":"2015-01-28","index":1153,"close":13.29,"high":13.76,"low":13.23,"open":13.74,"volume":47244000},{"timestamp":1422541800,"date":"2015-01-29","index":1154,"close":13.68,"high":13.73,"low":13.1,"open":13.4,"volume":53221500},{"timestamp":1422628200,"date":"2015-01-30","index":1155,"close":13.57,"high":13.83,"low":13.53,"open":13.6,"volume":45105000},{"timestamp":1422887400,"date":"2015-02-02","index":1156,"close":14.06,"high":14.13,"low":13.55,"open":13.6,"volume":62238000},{"timestamp":1422973800,"date":"2015-02-03","index":1157,"close":14.56,"high":14.69,"low":14.08,"open":14.21,"volume":72393000},{"timestamp":1423060200,"date":"2015-02-04","index":1158,"close":14.57,"high":14.77,"low":14.45,"open":14.55,"volume":49581000},{"timestamp":1423146600,"date":"2015-02-05","index":1159,"close":14.73,"high":15.03,"low":14.64,"open":14.66,"volume":52843500},{"timestamp":1423233000,"date":"2015-02-06","index":1160,"close":14.49,"high":14.89,"low":14.43,"open":14.8,"volume":48658500},{"timestamp":1423492200,"date":"2015-02-09","index":1161,"close":14.5,"high":14.53,"low":14.13,"open":14.36,"volume":52086000},{"timestamp":1423578600,"date":"2015-02-10","index":1162,"close":14.42,"high":14.7,"low":14.33,"open":14.5,"volume":80857500},{"timestamp":1423665000,"date":"2015-02-11","index":1163,"close":14.19,"high":14.32,"low":13.82,"open":14.15,"volume":146536500}],"post":[{"timestamp":1423751400,"date":"2015-02-12","index":1164,"close":13.53,"high":13.54,"low":12.89,"open":12.9,"volume":234744000},{"timestamp":1423837800,"date":"2015-02-13","index":1165,"close":13.58,"high":13.73,"low":13.39,"open":13.53,"volume":92865000},{"timestamp":1424183400,"date":"2015-02-17","index":1166,"close":13.62,"high":13.71,"low":13.43,"open":13.71,"volume":59694000},{"timestamp":1424269800,"date":"2015-02-18","index":1167,"close":13.63,"high":13.74,"low":13.51,"open":13.61,"volume":40704000},{"timestamp":1424356200,"date":"2015-02-19","index":1168,"close":14.11,"high":14.16,"low":13.58,"open":13.67,"volume":77311500},{"timestamp":1424442600,"date":"2015-02-20","index":1169,"close":14.47,"high":14.51,"low":13.99,"open":14.05,"volume":89731500},{"timestamp":1424701800,"date":"2015-02-23","index":1170,"close":13.82,"high":14.55,"low":13.76,"open":14.38,"volume":127497000},{"timestamp":1424788200,"date":"2015-02-24","index":1171,"close":13.61,"high":13.82,"low":13.45,"open":13.82,"volume":99054000},{"timestamp":1424874600,"date":"2015-02-25","index":1172,"close":13.58,"high":13.81,"low":13.51,"open":13.66,"volume":58642500},{"timestamp":1424961000,"date":"2015-02-26","index":1173,"close":13.81,"high":14.07,"low":13.48,"open":13.6,"volume":97093500},{"timestamp":1425047400,"date":"2015-02-27","index":1174,"close":13.56,"high":13.9,"low":13.52,"open":13.79,"volume":58231500}]},{"date":"2014-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-05-07","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-02-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":906,"close":11.92,"high":12.11,"low":11.75,"open":12.05,"volume":70294500},{"timestamp":1391610600,"date":"2014-02-05","index":907,"close":11.63,"high":12.04,"low":11.29,"open":11.89,"volume":109020000},{"timestamp":1391697000,"date":"2014-02-06","index":908,"close":11.89,"high":12.01,"low":11.73,"open":11.75,"volume":87624000},{"timestamp":1391783400,"date":"2014-02-07","index":909,"close":12.44,"high":12.44,"low":11.97,"open":12.07,"volume":133927500},{"timestamp":1392042600,"date":"2014-02-10","index":910,"close":13.1,"high":13.29,"low":12.62,"open":12.62,"volume":194560500},{"timestamp":1392129000,"date":"2014-02-11","index":911,"close":13.11,"high":13.48,"low":12.85,"open":13.26,"volume":160648500},{"timestamp":1392215400,"date":"2014-02-12","index":912,"close":13.02,"high":13.22,"low":12.95,"open":13.05,"volume":77605500},{"timestamp":1392301800,"date":"2014-02-13","index":913,"close":13.31,"high":13.51,"low":12.88,"open":12.89,"volume":120439500},{"timestamp":1392388200,"date":"2014-02-14","index":914,"close":13.22,"high":13.46,"low":13.13,"open":13.21,"volume":92370000},{"timestamp":1392733800,"date":"2014-02-18","index":915,"close":13.58,"high":13.73,"low":13.42,"open":13.68,"volume":139992000},{"timestamp":1392820200,"date":"2014-02-19","index":916,"close":12.91,"high":13.58,"low":12.89,"open":13.58,"volume":242535000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":917,"close":14,"high":14.35,"low":13.75,"open":14.33,"volume":270034500},{"timestamp":1392993000,"date":"2014-02-21","index":918,"close":13.97,"high":14.27,"low":13.95,"open":14.11,"volume":117282000},{"timestamp":1393252200,"date":"2014-02-24","index":919,"close":14.51,"high":14.56,"low":13.89,"open":13.92,"volume":124176000},{"timestamp":1393338600,"date":"2014-02-25","index":920,"close":16.53,"high":17.28,"low":15.23,"open":15.33,"volume":490225500},{"timestamp":1393425000,"date":"2014-02-26","index":921,"close":16.87,"high":17.67,"low":16.5,"open":17.24,"volume":369069000},{"timestamp":1393511400,"date":"2014-02-27","index":922,"close":16.84,"high":17.46,"low":16.56,"open":17.42,"volume":269187000},{"timestamp":1393597800,"date":"2014-02-28","index":923,"close":16.32,"high":16.85,"low":16.17,"open":16.64,"volume":218847000},{"timestamp":1393857000,"date":"2014-03-03","index":924,"close":16.7,"high":16.78,"low":15.67,"open":15.82,"volume":196339500},{"timestamp":1393943400,"date":"2014-03-04","index":925,"close":16.99,"high":17.33,"low":16.86,"open":17.23,"volume":131184000},{"timestamp":1394029800,"date":"2014-03-05","index":926,"close":16.84,"high":17.13,"low":16.79,"open":17.11,"volume":89035500},{"timestamp":1394116200,"date":"2014-03-06","index":927,"close":16.86,"high":17.17,"low":16.63,"open":16.94,"volume":110416500}]},{"date":"2013-11-05","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":835,"close":11.44,"high":11.85,"low":11.07,"open":11.37,"volume":170800500},{"timestamp":1382535000,"date":"2013-10-23","index":836,"close":10.97,"high":11.45,"low":10.68,"open":11.26,"volume":199806000},{"timestamp":1382621400,"date":"2013-10-24","index":837,"close":11.54,"high":11.63,"low":10.86,"open":11,"volume":162385500},{"timestamp":1382707800,"date":"2013-10-25","index":838,"close":11.31,"high":11.63,"low":11.12,"open":11.61,"volume":113932500},{"timestamp":1382967000,"date":"2013-10-28","index":839,"close":10.86,"high":11.37,"low":10.81,"open":11.35,"volume":117625500},{"timestamp":1383053400,"date":"2013-10-29","index":840,"close":10.96,"high":11.03,"low":10.2,"open":10.85,"volume":211675500},{"timestamp":1383139800,"date":"2013-10-30","index":841,"close":10.61,"high":11.18,"low":10.54,"open":10.98,"volume":126027000},{"timestamp":1383226200,"date":"2013-10-31","index":842,"close":10.66,"high":10.83,"low":10.22,"open":10.38,"volume":140007000},{"timestamp":1383312600,"date":"2013-11-01","index":843,"close":10.81,"high":11.06,"low":10.69,"open":10.87,"volume":107709000},{"timestamp":1383575400,"date":"2013-11-04","index":844,"close":11.68,"high":11.69,"low":10.95,"open":11,"volume":196806000},{"timestamp":1383661800,"date":"2013-11-05","index":845,"close":11.79,"high":12.1,"low":11.42,"open":12,"volume":337006500}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":846,"close":10.08,"high":10.72,"low":9.76,"open":10.32,"volume":466075500},{"timestamp":1383834600,"date":"2013-11-07","index":847,"close":9.32,"high":9.71,"low":9.17,"open":9.61,"volume":334270500},{"timestamp":1383921000,"date":"2013-11-08","index":848,"close":9.2,"high":9.37,"low":8.82,"open":9.1,"volume":337168500},{"timestamp":1384180200,"date":"2013-11-11","index":849,"close":9.65,"high":9.69,"low":9.14,"open":9.4,"volume":209964000},{"timestamp":1384266600,"date":"2013-11-12","index":850,"close":9.19,"high":9.65,"low":9.08,"open":9.65,"volume":224778000},{"timestamp":1384353000,"date":"2013-11-13","index":851,"close":9.25,"high":9.49,"low":9.09,"open":9.39,"volume":189874500},{"timestamp":1384439400,"date":"2013-11-14","index":852,"close":9.17,"high":9.36,"low":8.94,"open":9.26,"volume":183055500},{"timestamp":1384525800,"date":"2013-11-15","index":853,"close":9.03,"high":9.2,"low":8.96,"open":9.12,"volume":148503000},{"timestamp":1384785000,"date":"2013-11-18","index":854,"close":8.11,"high":9.03,"low":7.97,"open":9.02,"volume":347073000},{"timestamp":1384871400,"date":"2013-11-19","index":855,"close":8.41,"high":8.6,"low":7.95,"open":7.96,"volume":297243000},{"timestamp":1384957800,"date":"2013-11-20","index":856,"close":8.07,"high":8.5,"low":7.94,"open":8.41,"volume":207744000}]},{"date":"2013-08-07","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":772,"close":8.11,"high":8.3,"low":7.97,"open":8.3,"volume":103035000},{"timestamp":1374759000,"date":"2013-07-25","index":773,"close":8.27,"high":8.32,"low":8.01,"open":8.03,"volume":79264500},{"timestamp":1374845400,"date":"2013-07-26","index":774,"close":8.63,"high":8.71,"low":8.44,"open":8.54,"volume":144496500},{"timestamp":1375104600,"date":"2013-07-29","index":775,"close":8.97,"high":9.02,"low":8.55,"open":8.62,"volume":145183500},{"timestamp":1375191000,"date":"2013-07-30","index":776,"close":8.78,"high":9.17,"low":8.55,"open":8.99,"volume":196905000},{"timestamp":1375277400,"date":"2013-07-31","index":777,"close":8.95,"high":9,"low":8.76,"open":8.84,"volume":95275500},{"timestamp":1375363800,"date":"2013-08-01","index":778,"close":9.04,"high":9.1,"low":8.84,"open":9,"volume":79854000},{"timestamp":1375450200,"date":"2013-08-02","index":779,"close":9.2,"high":9.22,"low":8.91,"open":8.97,"volume":94048500},{"timestamp":1375709400,"date":"2013-08-05","index":780,"close":9.65,"high":9.66,"low":9.31,"open":9.33,"volume":153010500},{"timestamp":1375795800,"date":"2013-08-06","index":781,"close":9.48,"high":9.72,"low":9.41,"open":9.65,"volume":138817500},{"timestamp":1375882200,"date":"2013-08-07","index":782,"close":8.95,"high":9.46,"low":8.82,"open":9.46,"volume":273183000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":783,"close":10.23,"high":10.59,"low":10.03,"open":10.29,"volume":408702000},{"timestamp":1376055000,"date":"2013-08-09","index":784,"close":10.2,"high":10.4,"low":10.08,"open":10.16,"volume":133915500},{"timestamp":1376314200,"date":"2013-08-12","index":785,"close":9.83,"high":10.03,"low":9.47,"open":9.96,"volume":223683000},{"timestamp":1376400600,"date":"2013-08-13","index":786,"close":9.7,"high":9.99,"low":9.63,"open":9.97,"volume":131233500},{"timestamp":1376487000,"date":"2013-08-14","index":787,"close":9.29,"high":9.66,"low":9.2,"open":9.51,"volume":175407000},{"timestamp":1376573400,"date":"2013-08-15","index":788,"close":9.31,"high":9.57,"low":9,"open":9.1,"volume":152688000},{"timestamp":1376659800,"date":"2013-08-16","index":789,"close":9.47,"high":9.59,"low":9.4,"open":9.44,"volume":106621500},{"timestamp":1376919000,"date":"2013-08-19","index":790,"close":9.66,"high":9.83,"low":9.52,"open":9.56,"volume":120565500},{"timestamp":1377005400,"date":"2013-08-20","index":791,"close":9.97,"high":9.99,"low":9.8,"open":9.91,"volume":96273000},{"timestamp":1377091800,"date":"2013-08-21","index":792,"close":9.86,"high":10.02,"low":9.75,"open":10,"volume":93994500},{"timestamp":1377178200,"date":"2013-08-22","index":793,"close":10.47,"high":10.5,"low":9.88,"open":9.95,"volume":158886000}]},{"date":"2013-05-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-02-20","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":655,"close":2.54,"high":2.58,"low":2.51,"open":2.53,"volume":19653000},{"timestamp":1360161000,"date":"2013-02-06","index":656,"close":2.61,"high":2.63,"low":2.53,"open":2.55,"volume":28398000},{"timestamp":1360247400,"date":"2013-02-07","index":657,"close":2.63,"high":2.65,"low":2.6,"open":2.61,"volume":17949000},{"timestamp":1360333800,"date":"2013-02-08","index":658,"close":2.62,"high":2.67,"low":2.61,"open":2.63,"volume":17097000},{"timestamp":1360593000,"date":"2013-02-11","index":659,"close":2.56,"high":2.61,"low":2.5,"open":2.53,"volume":48994500},{"timestamp":1360679400,"date":"2013-02-12","index":660,"close":2.53,"high":2.59,"low":2.49,"open":2.56,"volume":33919500},{"timestamp":1360765800,"date":"2013-02-13","index":661,"close":2.56,"high":2.6,"low":2.54,"open":2.55,"volume":14502000},{"timestamp":1360852200,"date":"2013-02-14","index":662,"close":2.55,"high":2.58,"low":2.55,"open":2.58,"volume":14860500},{"timestamp":1360938600,"date":"2013-02-15","index":663,"close":2.47,"high":2.57,"low":2.46,"open":2.57,"volume":30264000},{"timestamp":1361284200,"date":"2013-02-19","index":664,"close":2.62,"high":2.62,"low":2.49,"open":2.49,"volume":40521000},{"timestamp":1361370600,"date":"2013-02-20","index":665,"close":2.57,"high":2.64,"low":2.56,"open":2.62,"volume":46830000}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":666,"close":2.34,"high":2.49,"low":2.3,"open":2.43,"volume":135567000},{"timestamp":1361543400,"date":"2013-02-22","index":667,"close":2.41,"high":2.43,"low":2.37,"open":2.38,"volume":38209500},{"timestamp":1361802600,"date":"2013-02-25","index":668,"close":2.29,"high":2.45,"low":2.29,"open":2.41,"volume":43341000},{"timestamp":1361889000,"date":"2013-02-26","index":669,"close":2.3,"high":2.33,"low":2.25,"open":2.3,"volume":41443500},{"timestamp":1361975400,"date":"2013-02-27","index":670,"close":2.34,"high":2.36,"low":2.29,"open":2.29,"volume":29388000},{"timestamp":1362061800,"date":"2013-02-28","index":671,"close":2.32,"high":2.41,"low":2.29,"open":2.39,"volume":29473500},{"timestamp":1362148200,"date":"2013-03-01","index":672,"close":2.31,"high":2.34,"low":2.28,"open":2.33,"volume":23199000},{"timestamp":1362407400,"date":"2013-03-04","index":673,"close":2.37,"high":2.39,"low":2.31,"open":2.32,"volume":26365500},{"timestamp":1362493800,"date":"2013-03-05","index":674,"close":2.44,"high":2.46,"low":2.39,"open":2.4,"volume":31305000},{"timestamp":1362580200,"date":"2013-03-06","index":675,"close":2.51,"high":2.53,"low":2.46,"open":2.47,"volume":17250000},{"timestamp":1362666600,"date":"2013-03-07","index":676,"close":2.55,"high":2.58,"low":2.46,"open":2.52,"volume":17374500}]},{"date":"2012-11-05","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1350567000,"date":"2012-10-18","index":583,"close":1.87,"high":1.93,"low":1.85,"open":1.93,"volume":11115000},{"timestamp":1350653400,"date":"2012-10-19","index":584,"close":1.85,"high":1.88,"low":1.82,"open":1.86,"volume":15411000},{"timestamp":1350912600,"date":"2012-10-22","index":585,"close":1.86,"high":1.87,"low":1.82,"open":1.87,"volume":7053000},{"timestamp":1350999000,"date":"2012-10-23","index":586,"close":1.89,"high":1.9,"low":1.82,"open":1.83,"volume":11235000},{"timestamp":1351085400,"date":"2012-10-24","index":587,"close":1.83,"high":1.9,"low":1.82,"open":1.9,"volume":15246000},{"timestamp":1351171800,"date":"2012-10-25","index":588,"close":1.83,"high":1.85,"low":1.83,"open":1.85,"volume":8665500},{"timestamp":1351258200,"date":"2012-10-26","index":589,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":7161000},{"timestamp":1351690200,"date":"2012-10-31","index":590,"close":1.88,"high":1.89,"low":1.82,"open":1.85,"volume":11628000},{"timestamp":1351776600,"date":"2012-11-01","index":591,"close":1.95,"high":1.97,"low":1.88,"open":1.88,"volume":15361500},{"timestamp":1351863000,"date":"2012-11-02","index":592,"close":1.93,"high":1.97,"low":1.9,"open":1.95,"volume":15454500},{"timestamp":1352125800,"date":"2012-11-05","index":593,"close":2.1,"high":2.11,"low":1.96,"open":1.99,"volume":30733500}],"post":[{"timestamp":1352212200,"date":"2012-11-06","index":594,"close":2.08,"high":2.08,"low":2,"open":2.04,"volume":34860000},{"timestamp":1352298600,"date":"2012-11-07","index":595,"close":2.1,"high":2.14,"low":2.05,"open":2.07,"volume":25717500},{"timestamp":1352385000,"date":"2012-11-08","index":596,"close":2.09,"high":2.13,"low":2.06,"open":2.07,"volume":19110000},{"timestamp":1352471400,"date":"2012-11-09","index":597,"close":2.02,"high":2.06,"low":1.99,"open":2.04,"volume":12945000},{"timestamp":1352730600,"date":"2012-11-12","index":598,"close":2.07,"high":2.09,"low":2.01,"open":2.02,"volume":8338500},{"timestamp":1352817000,"date":"2012-11-13","index":599,"close":2.11,"high":2.13,"low":2.05,"open":2.09,"volume":14974500},{"timestamp":1352903400,"date":"2012-11-14","index":600,"close":2.09,"high":2.14,"low":2.08,"open":2.13,"volume":13069500},{"timestamp":1352989800,"date":"2012-11-15","index":601,"close":2.05,"high":2.1,"low":2.03,"open":2.09,"volume":14760000},{"timestamp":1353076200,"date":"2012-11-16","index":602,"close":2.12,"high":2.13,"low":2.04,"open":2.08,"volume":13630500},{"timestamp":1353335400,"date":"2012-11-19","index":603,"close":2.19,"high":2.22,"low":2.12,"open":2.14,"volume":20886000},{"timestamp":1353421800,"date":"2012-11-20","index":604,"close":2.2,"high":2.21,"low":2.13,"open":2.19,"volume":13837500}]},{"date":"2012-07-25","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":513,"close":2.1,"high":2.11,"low":2.07,"open":2.1,"volume":9579000},{"timestamp":1342099800,"date":"2012-07-12","index":514,"close":2.18,"high":2.2,"low":2.05,"open":2.09,"volume":16885500},{"timestamp":1342186200,"date":"2012-07-13","index":515,"close":2.28,"high":2.29,"low":2.19,"open":2.2,"volume":19572000},{"timestamp":1342445400,"date":"2012-07-16","index":516,"close":2.4,"high":2.4,"low":2.26,"open":2.29,"volume":26160000},{"timestamp":1342531800,"date":"2012-07-17","index":517,"close":2.22,"high":2.35,"low":2.16,"open":2.33,"volume":38539500},{"timestamp":1342618200,"date":"2012-07-18","index":518,"close":2.14,"high":2.24,"low":2.07,"open":2.09,"volume":43228500},{"timestamp":1342704600,"date":"2012-07-19","index":519,"close":2.15,"high":2.21,"low":2.14,"open":2.18,"volume":21538500},{"timestamp":1342791000,"date":"2012-07-20","index":520,"close":2.12,"high":2.15,"low":2.08,"open":2.14,"volume":23527500},{"timestamp":1343050200,"date":"2012-07-23","index":521,"close":2.04,"high":2.09,"low":2.04,"open":2.07,"volume":20802000},{"timestamp":1343136600,"date":"2012-07-24","index":522,"close":1.99,"high":2.07,"low":1.97,"open":2.04,"volume":22504500},{"timestamp":1343223000,"date":"2012-07-25","index":523,"close":1.93,"high":2,"low":1.92,"open":1.99,"volume":42633000}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":524,"close":1.88,"high":2,"low":1.84,"open":1.99,"volume":33934500},{"timestamp":1343395800,"date":"2012-07-27","index":525,"close":1.97,"high":1.98,"low":1.87,"open":1.91,"volume":25095000},{"timestamp":1343655000,"date":"2012-07-30","index":526,"close":1.82,"high":2.02,"low":1.81,"open":1.97,"volume":30978000},{"timestamp":1343741400,"date":"2012-07-31","index":527,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":23626500},{"timestamp":1343827800,"date":"2012-08-01","index":528,"close":1.75,"high":1.87,"low":1.74,"open":1.87,"volume":23884500},{"timestamp":1343914200,"date":"2012-08-02","index":529,"close":1.74,"high":1.79,"low":1.7,"open":1.79,"volume":19576500},{"timestamp":1344000600,"date":"2012-08-03","index":530,"close":1.82,"high":1.84,"low":1.78,"open":1.79,"volume":18142500},{"timestamp":1344259800,"date":"2012-08-06","index":531,"close":1.88,"high":1.91,"low":1.84,"open":1.84,"volume":22923000},{"timestamp":1344346200,"date":"2012-08-07","index":532,"close":2.02,"high":2.06,"low":1.9,"open":1.92,"volume":35808000},{"timestamp":1344432600,"date":"2012-08-08","index":533,"close":1.94,"high":2,"low":1.91,"open":1.99,"volume":19633500},{"timestamp":1344519000,"date":"2012-08-09","index":534,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":10089000}]},{"date":"2012-05-09","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":460,"close":2.19,"high":2.2,"low":2.14,"open":2.14,"volume":10683000},{"timestamp":1335447000,"date":"2012-04-26","index":461,"close":2.23,"high":2.23,"low":2.19,"open":2.2,"volume":6379500},{"timestamp":1335533400,"date":"2012-04-27","index":462,"close":2.22,"high":2.24,"low":2.19,"open":2.24,"volume":8865000},{"timestamp":1335792600,"date":"2012-04-30","index":463,"close":2.21,"high":2.22,"low":2.17,"open":2.22,"volume":6208500},{"timestamp":1335879000,"date":"2012-05-01","index":464,"close":2.25,"high":2.28,"low":2.21,"open":2.21,"volume":9885000},{"timestamp":1335965400,"date":"2012-05-02","index":465,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":7459500},{"timestamp":1336051800,"date":"2012-05-03","index":466,"close":2.16,"high":2.27,"low":2.14,"open":2.26,"volume":12619500},{"timestamp":1336138200,"date":"2012-05-04","index":467,"close":2.12,"high":2.16,"low":2.09,"open":2.15,"volume":18712500},{"timestamp":1336397400,"date":"2012-05-07","index":468,"close":2.16,"high":2.17,"low":2.11,"open":2.13,"volume":17370000},{"timestamp":1336483800,"date":"2012-05-08","index":469,"close":2.01,"high":2.18,"low":1.96,"open":2.17,"volume":46458000},{"timestamp":1336570200,"date":"2012-05-09","index":470,"close":2,"high":2.05,"low":1.98,"open":2.02,"volume":29218500}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":471,"close":2.2,"high":2.31,"low":2.16,"open":2.2,"volume":83344500},{"timestamp":1336743000,"date":"2012-05-11","index":472,"close":2.15,"high":2.23,"low":2.14,"open":2.17,"volume":18319500},{"timestamp":1337002200,"date":"2012-05-14","index":473,"close":2,"high":2.14,"low":2,"open":2.13,"volume":20713500},{"timestamp":1337088600,"date":"2012-05-15","index":474,"close":1.96,"high":2.06,"low":1.95,"open":2.02,"volume":23785500},{"timestamp":1337175000,"date":"2012-05-16","index":475,"close":1.95,"high":2.01,"low":1.93,"open":1.97,"volume":18856500},{"timestamp":1337261400,"date":"2012-05-17","index":476,"close":1.9,"high":1.99,"low":1.88,"open":1.95,"volume":17235000},{"timestamp":1337347800,"date":"2012-05-18","index":477,"close":1.84,"high":1.9,"low":1.79,"open":1.89,"volume":24247500},{"timestamp":1337607000,"date":"2012-05-21","index":478,"close":1.92,"high":1.95,"low":1.81,"open":1.84,"volume":22128000},{"timestamp":1337693400,"date":"2012-05-22","index":479,"close":2.05,"high":2.09,"low":2,"open":2.01,"volume":35493000},{"timestamp":1337779800,"date":"2012-05-23","index":480,"close":2.07,"high":2.07,"low":1.97,"open":2.04,"volume":18306000},{"timestamp":1337866200,"date":"2012-05-24","index":481,"close":2.02,"high":2.08,"low":1.98,"open":2.08,"volume":16134000}]},{"date":"2012-02-15","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":402,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":7848000},{"timestamp":1328193000,"date":"2012-02-02","index":403,"close":2.02,"high":2.06,"low":1.97,"open":1.98,"volume":12085500},{"timestamp":1328279400,"date":"2012-02-03","index":404,"close":2.08,"high":2.09,"low":2.02,"open":2.03,"volume":11467500},{"timestamp":1328538600,"date":"2012-02-06","index":405,"close":2.12,"high":2.13,"low":2.07,"open":2.07,"volume":9781500},{"timestamp":1328625000,"date":"2012-02-07","index":406,"close":2.11,"high":2.12,"low":2.05,"open":2.12,"volume":15324000},{"timestamp":1328711400,"date":"2012-02-08","index":407,"close":2.13,"high":2.13,"low":2.09,"open":2.11,"volume":9355500},{"timestamp":1328797800,"date":"2012-02-09","index":408,"close":2.17,"high":2.19,"low":2.1,"open":2.13,"volume":19156500},{"timestamp":1328884200,"date":"2012-02-10","index":409,"close":2.07,"high":2.15,"low":1.99,"open":2.15,"volume":28113000},{"timestamp":1329143400,"date":"2012-02-13","index":410,"close":2.1,"high":2.14,"low":2.06,"open":2.1,"volume":17368500},{"timestamp":1329229800,"date":"2012-02-14","index":411,"close":2.21,"high":2.25,"low":2.09,"open":2.12,"volume":27162000},{"timestamp":1329316200,"date":"2012-02-15","index":412,"close":2.24,"high":2.29,"low":2.15,"open":2.21,"volume":41427000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":413,"close":2.28,"high":2.3,"low":2.17,"open":2.23,"volume":33295500},{"timestamp":1329489000,"date":"2012-02-17","index":414,"close":2.33,"high":2.33,"low":2.23,"open":2.27,"volume":20650500},{"timestamp":1329834600,"date":"2012-02-21","index":415,"close":2.3,"high":2.32,"low":2.25,"open":2.32,"volume":17037000},{"timestamp":1329921000,"date":"2012-02-22","index":416,"close":2.28,"high":2.31,"low":2.17,"open":2.3,"volume":24819000},{"timestamp":1330007400,"date":"2012-02-23","index":417,"close":2.3,"high":2.33,"low":2.24,"open":2.27,"volume":12306000},{"timestamp":1330093800,"date":"2012-02-24","index":418,"close":2.25,"high":2.3,"low":2.22,"open":2.28,"volume":14398500},{"timestamp":1330353000,"date":"2012-02-27","index":419,"close":2.24,"high":2.27,"low":2.2,"open":2.23,"volume":9090000},{"timestamp":1330439400,"date":"2012-02-28","index":420,"close":2.25,"high":2.3,"low":2.21,"open":2.24,"volume":9183000},{"timestamp":1330525800,"date":"2012-02-29","index":421,"close":2.23,"high":2.27,"low":2.21,"open":2.25,"volume":8035500},{"timestamp":1330612200,"date":"2012-03-01","index":422,"close":2.29,"high":2.3,"low":2.22,"open":2.23,"volume":10552500},{"timestamp":1330698600,"date":"2012-03-02","index":423,"close":2.27,"high":2.3,"low":2.25,"open":2.29,"volume":8250000}]},{"date":"2011-11-02","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":331,"close":1.84,"high":1.87,"low":1.82,"open":1.87,"volume":11893500},{"timestamp":1319117400,"date":"2011-10-20","index":332,"close":1.82,"high":1.83,"low":1.8,"open":1.83,"volume":14995500},{"timestamp":1319203800,"date":"2011-10-21","index":333,"close":1.87,"high":1.89,"low":1.8,"open":1.83,"volume":17139000},{"timestamp":1319463000,"date":"2011-10-24","index":334,"close":1.9,"high":1.93,"low":1.85,"open":1.86,"volume":14109000},{"timestamp":1319549400,"date":"2011-10-25","index":335,"close":1.88,"high":1.92,"low":1.85,"open":1.88,"volume":9816000},{"timestamp":1319635800,"date":"2011-10-26","index":336,"close":1.87,"high":1.89,"low":1.83,"open":1.88,"volume":7657500},{"timestamp":1319722200,"date":"2011-10-27","index":337,"close":1.92,"high":1.93,"low":1.87,"open":1.89,"volume":13041000},{"timestamp":1319808600,"date":"2011-10-28","index":338,"close":1.99,"high":2,"low":1.87,"open":1.9,"volume":18960000},{"timestamp":1320067800,"date":"2011-10-31","index":339,"close":1.96,"high":1.97,"low":1.92,"open":1.97,"volume":17010000},{"timestamp":1320154200,"date":"2011-11-01","index":340,"close":1.93,"high":1.93,"low":1.87,"open":1.89,"volume":9528000},{"timestamp":1320240600,"date":"2011-11-02","index":341,"close":1.91,"high":1.95,"low":1.88,"open":1.93,"volume":13129500}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":342,"close":2.16,"high":2.17,"low":1.97,"open":2,"volume":37645500},{"timestamp":1320413400,"date":"2011-11-04","index":343,"close":2.15,"high":2.16,"low":2.03,"open":2.1,"volume":45493500},{"timestamp":1320676200,"date":"2011-11-07","index":344,"close":2.08,"high":2.13,"low":2.05,"open":2.11,"volume":18994500},{"timestamp":1320762600,"date":"2011-11-08","index":345,"close":2.12,"high":2.13,"low":2.05,"open":2.09,"volume":17518500},{"timestamp":1320849000,"date":"2011-11-09","index":346,"close":2.06,"high":2.1,"low":2.02,"open":2.06,"volume":14305500},{"timestamp":1320935400,"date":"2011-11-10","index":347,"close":2.09,"high":2.1,"low":2.04,"open":2.06,"volume":11209500},{"timestamp":1321021800,"date":"2011-11-11","index":348,"close":2.24,"high":2.3,"low":2.04,"open":2.13,"volume":58024500},{"timestamp":1321281000,"date":"2011-11-14","index":349,"close":2.21,"high":2.24,"low":2.17,"open":2.2,"volume":19885500},{"timestamp":1321367400,"date":"2011-11-15","index":350,"close":2.26,"high":2.29,"low":2.18,"open":2.19,"volume":13365000},{"timestamp":1321453800,"date":"2011-11-16","index":351,"close":2.33,"high":2.33,"low":2.23,"open":2.23,"volume":27498000},{"timestamp":1321540200,"date":"2011-11-17","index":352,"close":2.25,"high":2.33,"low":2.21,"open":2.3,"volume":20239500}]},{"date":"2011-08-03","estimated":-0.03,"reported":-0.04,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":267,"close":1.91,"high":2.03,"low":1.85,"open":1.87,"volume":45724500},{"timestamp":1311255000,"date":"2011-07-21","index":268,"close":1.91,"high":1.94,"low":1.87,"open":1.93,"volume":15172500},{"timestamp":1311341400,"date":"2011-07-22","index":269,"close":1.95,"high":1.97,"low":1.9,"open":1.91,"volume":8752500},{"timestamp":1311600600,"date":"2011-07-25","index":270,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":10099500},{"timestamp":1311687000,"date":"2011-07-26","index":271,"close":1.87,"high":1.92,"low":1.86,"open":1.89,"volume":11409000},{"timestamp":1311773400,"date":"2011-07-27","index":272,"close":1.84,"high":1.9,"low":1.83,"open":1.9,"volume":14377500},{"timestamp":1311859800,"date":"2011-07-28","index":273,"close":1.88,"high":1.9,"low":1.84,"open":1.84,"volume":14080500},{"timestamp":1311946200,"date":"2011-07-29","index":274,"close":1.88,"high":1.89,"low":1.83,"open":1.85,"volume":14223000},{"timestamp":1312205400,"date":"2011-08-01","index":275,"close":1.92,"high":1.93,"low":1.88,"open":1.91,"volume":17473500},{"timestamp":1312291800,"date":"2011-08-02","index":276,"close":1.82,"high":1.95,"low":1.82,"open":1.91,"volume":23241000},{"timestamp":1312378200,"date":"2011-08-03","index":277,"close":1.81,"high":1.86,"low":1.76,"open":1.83,"volume":26917500}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":278,"close":1.65,"high":1.79,"low":1.64,"open":1.77,"volume":45967500},{"timestamp":1312551000,"date":"2011-08-05","index":279,"close":1.62,"high":1.69,"low":1.52,"open":1.67,"volume":29466000},{"timestamp":1312810200,"date":"2011-08-08","index":280,"close":1.58,"high":1.63,"low":1.54,"open":1.54,"volume":39127500},{"timestamp":1312896600,"date":"2011-08-09","index":281,"close":1.67,"high":1.7,"low":1.58,"open":1.61,"volume":20001000},{"timestamp":1312983000,"date":"2011-08-10","index":282,"close":1.59,"high":1.7,"low":1.58,"open":1.7,"volume":23463000},{"timestamp":1313069400,"date":"2011-08-11","index":283,"close":1.69,"high":1.72,"low":1.6,"open":1.6,"volume":12547500},{"timestamp":1313155800,"date":"2011-08-12","index":284,"close":1.75,"high":1.81,"low":1.69,"open":1.71,"volume":15136500},{"timestamp":1313415000,"date":"2011-08-15","index":285,"close":1.75,"high":1.78,"low":1.73,"open":1.77,"volume":11079000},{"timestamp":1313501400,"date":"2011-08-16","index":286,"close":1.74,"high":1.77,"low":1.72,"open":1.74,"volume":8065500},{"timestamp":1313587800,"date":"2011-08-17","index":287,"close":1.72,"high":1.78,"low":1.7,"open":1.76,"volume":9655500},{"timestamp":1313674200,"date":"2011-08-18","index":288,"close":1.62,"high":1.68,"low":1.56,"open":1.67,"volume":15849000}]},{"date":"2011-05-04","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":204,"close":1.68,"high":1.68,"low":1.64,"open":1.68,"volume":8230500},{"timestamp":1303306200,"date":"2011-04-20","index":205,"close":1.72,"high":1.74,"low":1.69,"open":1.71,"volume":12558000},{"timestamp":1303392600,"date":"2011-04-21","index":206,"close":1.78,"high":1.8,"low":1.71,"open":1.72,"volume":20791500},{"timestamp":1303738200,"date":"2011-04-25","index":207,"close":1.76,"high":1.78,"low":1.73,"open":1.78,"volume":12013500},{"timestamp":1303824600,"date":"2011-04-26","index":208,"close":1.8,"high":1.82,"low":1.75,"open":1.78,"volume":21000000},{"timestamp":1303911000,"date":"2011-04-27","index":209,"close":1.81,"high":1.82,"low":1.78,"open":1.8,"volume":14953500},{"timestamp":1303997400,"date":"2011-04-28","index":210,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":24000000},{"timestamp":1304083800,"date":"2011-04-29","index":211,"close":1.84,"high":1.86,"low":1.83,"open":1.85,"volume":10890000},{"timestamp":1304343000,"date":"2011-05-02","index":212,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":11769000},{"timestamp":1304429400,"date":"2011-05-03","index":213,"close":1.79,"high":1.83,"low":1.77,"open":1.83,"volume":13708500},{"timestamp":1304515800,"date":"2011-05-04","index":214,"close":1.78,"high":1.8,"low":1.72,"open":1.79,"volume":15667500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":215,"close":1.76,"high":1.83,"low":1.74,"open":1.81,"volume":18277500},{"timestamp":1304688600,"date":"2011-05-06","index":216,"close":1.81,"high":1.85,"low":1.77,"open":1.79,"volume":14725500},{"timestamp":1304947800,"date":"2011-05-09","index":217,"close":1.86,"high":1.87,"low":1.79,"open":1.8,"volume":13746000},{"timestamp":1305034200,"date":"2011-05-10","index":218,"close":1.89,"high":1.93,"low":1.86,"open":1.88,"volume":23029500},{"timestamp":1305120600,"date":"2011-05-11","index":219,"close":1.8,"high":1.89,"low":1.79,"open":1.88,"volume":14437500},{"timestamp":1305207000,"date":"2011-05-12","index":220,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":9420000},{"timestamp":1305293400,"date":"2011-05-13","index":221,"close":1.84,"high":1.88,"low":1.82,"open":1.87,"volume":9922500},{"timestamp":1305552600,"date":"2011-05-16","index":222,"close":1.77,"high":1.87,"low":1.77,"open":1.87,"volume":11335500},{"timestamp":1305639000,"date":"2011-05-17","index":223,"close":1.73,"high":1.8,"low":1.71,"open":1.8,"volume":18513000},{"timestamp":1305725400,"date":"2011-05-18","index":224,"close":1.76,"high":1.76,"low":1.7,"open":1.74,"volume":10942500},{"timestamp":1305811800,"date":"2011-05-19","index":225,"close":1.88,"high":1.9,"low":1.77,"open":1.8,"volume":39826500}]},{"date":"2011-02-15","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":150,"close":1.59,"high":1.65,"low":1.57,"open":1.62,"volume":10617000},{"timestamp":1296657000,"date":"2011-02-02","index":151,"close":1.6,"high":1.61,"low":1.58,"open":1.61,"volume":8542500},{"timestamp":1296743400,"date":"2011-02-03","index":152,"close":1.58,"high":1.59,"low":1.54,"open":1.59,"volume":7680000},{"timestamp":1296829800,"date":"2011-02-04","index":153,"close":1.56,"high":1.58,"low":1.55,"open":1.56,"volume":8160000},{"timestamp":1297089000,"date":"2011-02-07","index":154,"close":1.54,"high":1.55,"low":1.53,"open":1.55,"volume":13426500},{"timestamp":1297175400,"date":"2011-02-08","index":155,"close":1.63,"high":1.68,"low":1.53,"open":1.59,"volume":52573500},{"timestamp":1297261800,"date":"2011-02-09","index":156,"close":1.55,"high":1.61,"low":1.52,"open":1.61,"volume":39534000},{"timestamp":1297348200,"date":"2011-02-10","index":157,"close":1.55,"high":1.58,"low":1.52,"open":1.55,"volume":12541500},{"timestamp":1297434600,"date":"2011-02-11","index":158,"close":1.55,"high":1.58,"low":1.53,"open":1.55,"volume":9517500},{"timestamp":1297693800,"date":"2011-02-14","index":159,"close":1.54,"high":1.61,"low":1.54,"open":1.58,"volume":19246500},{"timestamp":1297780200,"date":"2011-02-15","index":160,"close":1.52,"high":1.54,"low":1.5,"open":1.53,"volume":14305500}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":161,"close":1.65,"high":1.66,"low":1.54,"open":1.54,"volume":61726500},{"timestamp":1297953000,"date":"2011-02-17","index":162,"close":1.57,"high":1.7,"low":1.57,"open":1.64,"volume":39276000},{"timestamp":1298039400,"date":"2011-02-18","index":163,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":35560500},{"timestamp":1298385000,"date":"2011-02-22","index":164,"close":1.46,"high":1.53,"low":1.45,"open":1.53,"volume":30969000},{"timestamp":1298471400,"date":"2011-02-23","index":165,"close":1.46,"high":1.5,"low":1.41,"open":1.48,"volume":24084000},{"timestamp":1298557800,"date":"2011-02-24","index":166,"close":1.5,"high":1.51,"low":1.43,"open":1.45,"volume":15829500},{"timestamp":1298644200,"date":"2011-02-25","index":167,"close":1.57,"high":1.59,"low":1.51,"open":1.52,"volume":20194500},{"timestamp":1298903400,"date":"2011-02-28","index":168,"close":1.59,"high":1.61,"low":1.57,"open":1.58,"volume":15768000},{"timestamp":1298989800,"date":"2011-03-01","index":169,"close":1.6,"high":1.62,"low":1.58,"open":1.6,"volume":16596000},{"timestamp":1299076200,"date":"2011-03-02","index":170,"close":1.6,"high":1.62,"low":1.58,"open":1.59,"volume":9949500},{"timestamp":1299162600,"date":"2011-03-03","index":171,"close":1.62,"high":1.65,"low":1.6,"open":1.63,"volume":9603000}]},{"date":"2010-11-09","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":83,"close":1.42,"high":1.46,"low":1.37,"open":1.39,"volume":9913500},{"timestamp":1288186200,"date":"2010-10-27","index":84,"close":1.4,"high":1.43,"low":1.38,"open":1.42,"volume":5347500},{"timestamp":1288272600,"date":"2010-10-28","index":85,"close":1.41,"high":1.43,"low":1.4,"open":1.43,"volume":3363000},{"timestamp":1288359000,"date":"2010-10-29","index":86,"close":1.46,"high":1.46,"low":1.4,"open":1.41,"volume":4209000},{"timestamp":1288618200,"date":"2010-11-01","index":87,"close":1.43,"high":1.52,"low":1.42,"open":1.46,"volume":6837000},{"timestamp":1288704600,"date":"2010-11-02","index":88,"close":1.42,"high":1.46,"low":1.4,"open":1.45,"volume":4837500},{"timestamp":1288791000,"date":"2010-11-03","index":89,"close":1.45,"high":1.5,"low":1.41,"open":1.42,"volume":5589000},{"timestamp":1288877400,"date":"2010-11-04","index":90,"close":1.66,"high":1.69,"low":1.48,"open":1.51,"volume":28110000},{"timestamp":1288963800,"date":"2010-11-05","index":91,"close":1.63,"high":1.66,"low":1.58,"open":1.66,"volume":15165000},{"timestamp":1289226600,"date":"2010-11-08","index":92,"close":1.67,"high":1.67,"low":1.6,"open":1.63,"volume":7642500},{"timestamp":1289313000,"date":"2010-11-09","index":93,"close":1.64,"high":1.71,"low":1.6,"open":1.67,"volume":14346000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":94,"close":1.96,"high":2,"low":1.6,"open":1.63,"volume":45907500},{"timestamp":1289485800,"date":"2010-11-11","index":95,"close":1.87,"high":1.94,"low":1.82,"open":1.91,"volume":29179500},{"timestamp":1289572200,"date":"2010-11-12","index":96,"close":1.99,"high":2.03,"low":1.87,"open":1.88,"volume":40936500},{"timestamp":1289831400,"date":"2010-11-15","index":97,"close":2.05,"high":2.2,"low":2.01,"open":2.01,"volume":39343500},{"timestamp":1289917800,"date":"2010-11-16","index":98,"close":1.98,"high":2.09,"low":1.89,"open":2.07,"volume":20214000},{"timestamp":1290004200,"date":"2010-11-17","index":99,"close":1.97,"high":2.05,"low":1.91,"open":2.01,"volume":11250000},{"timestamp":1290090600,"date":"2010-11-18","index":100,"close":1.99,"high":2.05,"low":1.93,"open":2.04,"volume":14341500},{"timestamp":1290177000,"date":"2010-11-19","index":101,"close":2.07,"high":2.09,"low":1.98,"open":2.01,"volume":17257500},{"timestamp":1290436200,"date":"2010-11-22","index":102,"close":2.23,"high":2.23,"low":2.1,"open":2.1,"volume":22945500},{"timestamp":1290522600,"date":"2010-11-23","index":103,"close":2.3,"high":2.38,"low":2.15,"open":2.22,"volume":23667000},{"timestamp":1290609000,"date":"2010-11-24","index":104,"close":2.36,"high":2.4,"low":2.29,"open":2.35,"volume":21375000}]}] +[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]},{"date":"2018-08-01","estimated":-0.2,"reported":-0.16,"pre":[{"timestamp":1531920600,"date":"2018-07-18","index":2027,"close":21.59,"high":21.7,"low":21.08,"open":21.67,"volume":84363000},{"timestamp":1532007000,"date":"2018-07-19","index":2028,"close":21.35,"high":21.57,"low":20.93,"open":21.09,"volume":88729500},{"timestamp":1532093400,"date":"2018-07-20","index":2029,"close":20.91,"high":21.55,"low":20.78,"open":21.42,"volume":77433000},{"timestamp":1532352600,"date":"2018-07-23","index":2030,"close":20.21,"high":20.37,"low":19.52,"open":20.12,"volume":164893500},{"timestamp":1532439000,"date":"2018-07-24","index":2031,"close":19.83,"high":20.51,"low":19.5,"open":20.29,"volume":143862000},{"timestamp":1532525400,"date":"2018-07-25","index":2032,"close":20.58,"high":20.64,"low":19.63,"open":19.78,"volume":106131000},{"timestamp":1532611800,"date":"2018-07-26","index":2033,"close":20.44,"high":20.71,"low":20.24,"open":20.32,"volume":69457500},{"timestamp":1532698200,"date":"2018-07-27","index":2034,"close":19.81,"high":20.51,"low":19.69,"open":20.48,"volume":85549500},{"timestamp":1532957400,"date":"2018-07-30","index":2035,"close":19.34,"high":19.74,"low":19.08,"open":19.73,"volume":102211500},{"timestamp":1533043800,"date":"2018-07-31","index":2036,"close":19.88,"high":19.89,"low":19.27,"open":19.48,"volume":76153500},{"timestamp":1533130200,"date":"2018-08-01","index":2037,"close":20.06,"high":20.2,"low":19.53,"open":19.87,"volume":151941000}],"post":[{"timestamp":1533216600,"date":"2018-08-02","index":2038,"close":23.3,"high":23.33,"low":21.54,"open":21.9,"volume":348225000},{"timestamp":1533303000,"date":"2018-08-03","index":2039,"close":23.21,"high":23.67,"low":22.84,"open":23.19,"volume":204847500},{"timestamp":1533562200,"date":"2018-08-06","index":2040,"close":22.8,"high":23.67,"low":22.79,"open":23.03,"volume":128464500},{"timestamp":1533648600,"date":"2018-08-07","index":2041,"close":25.3,"high":25.83,"low":22.61,"open":22.92,"volume":463137000},{"timestamp":1533735000,"date":"2018-08-08","index":2042,"close":24.69,"high":25.51,"low":24.47,"open":24.61,"volume":368568000},{"timestamp":1533821400,"date":"2018-08-09","index":2043,"close":23.5,"high":24.47,"low":23.05,"open":24.37,"volume":257757000},{"timestamp":1533907800,"date":"2018-08-10","index":2044,"close":23.7,"high":24,"low":23.07,"open":23.6,"volume":173280000},{"timestamp":1534167000,"date":"2018-08-13","index":2045,"close":23.76,"high":24.21,"low":23.27,"open":24.08,"volume":156958500},{"timestamp":1534253400,"date":"2018-08-14","index":2046,"close":23.18,"high":23.95,"low":23.14,"open":23.9,"volume":104796000},{"timestamp":1534339800,"date":"2018-08-15","index":2047,"close":22.58,"high":22.97,"low":22.14,"open":22.79,"volume":136519500},{"timestamp":1534426200,"date":"2018-08-16","index":2048,"close":22.36,"high":22.82,"low":22.25,"open":22.66,"volume":90960000}]},{"date":"2018-05-02","estimated":-0.24,"reported":-0.22,"pre":[{"timestamp":1524058200,"date":"2018-04-18","index":1964,"close":19.56,"high":20.02,"low":19.21,"open":19.41,"volume":98365500},{"timestamp":1524144600,"date":"2018-04-19","index":1965,"close":20.01,"high":20.07,"low":19.24,"open":19.41,"volume":91359000},{"timestamp":1524231000,"date":"2018-04-20","index":1966,"close":19.35,"high":20,"low":19.32,"open":19.68,"volume":84418500},{"timestamp":1524490200,"date":"2018-04-23","index":1967,"close":18.89,"high":19.44,"low":18.82,"open":19.42,"volume":73401000},{"timestamp":1524576600,"date":"2018-04-24","index":1968,"close":18.9,"high":19.14,"low":18.56,"open":19,"volume":85279500},{"timestamp":1524663000,"date":"2018-04-25","index":1969,"close":18.71,"high":19.01,"low":18.48,"open":18.9,"volume":60204000},{"timestamp":1524749400,"date":"2018-04-26","index":1970,"close":19.03,"high":19.05,"low":18.43,"open":18.58,"volume":65340000},{"timestamp":1524835800,"date":"2018-04-27","index":1971,"close":19.61,"high":19.63,"low":18.92,"open":19.02,"volume":65469000},{"timestamp":1525095000,"date":"2018-04-30","index":1972,"close":19.59,"high":19.92,"low":19.5,"open":19.57,"volume":63423000},{"timestamp":1525181400,"date":"2018-05-01","index":1973,"close":19.99,"high":20.05,"low":19.55,"open":19.57,"volume":69384000},{"timestamp":1525267800,"date":"2018-05-02","index":1974,"close":20.08,"high":20.46,"low":19.85,"open":19.9,"volume":134556000}],"post":[{"timestamp":1525354200,"date":"2018-05-03","index":1975,"close":18.96,"high":19.2,"low":18.35,"open":18.59,"volume":260281500},{"timestamp":1525440600,"date":"2018-05-04","index":1976,"close":19.61,"high":19.79,"low":18.63,"open":18.87,"volume":128541000},{"timestamp":1525699800,"date":"2018-05-07","index":1977,"close":20.18,"high":20.4,"low":19.68,"open":19.83,"volume":130173000},{"timestamp":1525786200,"date":"2018-05-08","index":1978,"close":20.13,"high":20.52,"low":19.93,"open":20.05,"volume":88950000},{"timestamp":1525872600,"date":"2018-05-09","index":1979,"close":20.46,"high":20.47,"low":20,"open":20.03,"volume":85911000},{"timestamp":1525959000,"date":"2018-05-10","index":1980,"close":20.33,"high":20.87,"low":20.27,"open":20.5,"volume":84774000},{"timestamp":1526045400,"date":"2018-05-11","index":1981,"close":20.07,"high":20.59,"low":19.94,"open":20.51,"volume":70194000},{"timestamp":1526304600,"date":"2018-05-14","index":1982,"close":19.46,"high":20.33,"low":19.44,"open":20.22,"volume":109302000},{"timestamp":1526391000,"date":"2018-05-15","index":1983,"close":18.95,"high":19.13,"low":18.7,"open":19,"volume":142788000},{"timestamp":1526477400,"date":"2018-05-16","index":1984,"close":19.1,"high":19.25,"low":18.77,"open":18.92,"volume":85110000},{"timestamp":1526563800,"date":"2018-05-17","index":1985,"close":18.97,"high":19.28,"low":18.93,"open":19.06,"volume":66309000}]},{"date":"2018-02-07","estimated":-0.21,"reported":-0.2,"pre":[{"timestamp":1516804200,"date":"2018-01-24","index":1906,"close":23.06,"high":23.65,"low":22.9,"open":23.64,"volume":79312500},{"timestamp":1516890600,"date":"2018-01-25","index":1907,"close":22.51,"high":23.28,"low":22.43,"open":23.22,"volume":101104500},{"timestamp":1516977000,"date":"2018-01-26","index":1908,"close":22.86,"high":22.93,"low":22.38,"open":22.77,"volume":68091000},{"timestamp":1517236200,"date":"2018-01-29","index":1909,"close":23.3,"high":23.39,"low":22.55,"open":22.66,"volume":71206500},{"timestamp":1517322600,"date":"2018-01-30","index":1910,"close":23.05,"high":23.22,"low":22.81,"open":23.01,"volume":70765500},{"timestamp":1517409000,"date":"2018-01-31","index":1911,"close":23.62,"high":23.75,"low":23.01,"open":23.17,"volume":93211500},{"timestamp":1517495400,"date":"2018-02-01","index":1912,"close":23.28,"high":23.98,"low":23.24,"open":23.4,"volume":62965500},{"timestamp":1517581800,"date":"2018-02-02","index":1913,"close":22.92,"high":23.46,"low":22.7,"open":23.23,"volume":55572000},{"timestamp":1517841000,"date":"2018-02-05","index":1914,"close":22.21,"high":22.96,"low":22.2,"open":22.53,"volume":66961500},{"timestamp":1517927400,"date":"2018-02-06","index":1915,"close":22.26,"high":22.41,"low":21.57,"open":21.68,"volume":76326000},{"timestamp":1518013800,"date":"2018-02-07","index":1916,"close":23,"high":23.07,"low":22.38,"open":22.6,"volume":104538000}],"post":[{"timestamp":1518100200,"date":"2018-02-08","index":1917,"close":21.02,"high":23.24,"low":20.97,"open":22.89,"volume":154719000},{"timestamp":1518186600,"date":"2018-02-09","index":1918,"close":20.69,"high":21.4,"low":19.65,"open":21.33,"volume":194005500},{"timestamp":1518445800,"date":"2018-02-12","index":1919,"close":21.05,"high":21.21,"low":20.42,"open":21.08,"volume":93417000},{"timestamp":1518532200,"date":"2018-02-13","index":1920,"close":21.58,"high":21.61,"low":20.83,"open":21,"volume":68403000},{"timestamp":1518618600,"date":"2018-02-14","index":1921,"close":21.49,"high":21.74,"low":21.23,"open":21.39,"volume":59260500},{"timestamp":1518705000,"date":"2018-02-15","index":1922,"close":22.27,"high":22.27,"low":21.49,"open":21.63,"volume":88693500},{"timestamp":1518791400,"date":"2018-02-16","index":1923,"close":22.37,"high":22.87,"low":22.11,"open":22.17,"volume":84639000},{"timestamp":1519137000,"date":"2018-02-20","index":1924,"close":22.32,"high":22.72,"low":22.1,"open":22.3,"volume":60141000},{"timestamp":1519223400,"date":"2018-02-21","index":1925,"close":22.22,"high":22.65,"low":22.21,"open":22.4,"volume":48294000},{"timestamp":1519309800,"date":"2018-02-22","index":1926,"close":23.08,"high":23.16,"low":22.32,"open":22.37,"volume":104547000},{"timestamp":1519396200,"date":"2018-02-23","index":1927,"close":23.47,"high":23.67,"low":23.14,"open":23.19,"volume":87261000}]},{"date":"2017-11-01","estimated":-0.15,"reported":-0.19,"pre":[{"timestamp":1508333400,"date":"2017-10-18","index":1840,"close":23.98,"high":24.2,"low":23.61,"open":23.73,"volume":74086500},{"timestamp":1508419800,"date":"2017-10-19","index":1841,"close":23.45,"high":23.81,"low":23.21,"open":23.7,"volume":75927000},{"timestamp":1508506200,"date":"2017-10-20","index":1842,"close":23.01,"high":23.64,"low":22.96,"open":23.51,"volume":73956000},{"timestamp":1508765400,"date":"2017-10-23","index":1843,"close":22.47,"high":23.33,"low":22.42,"open":23.33,"volume":86209500},{"timestamp":1508851800,"date":"2017-10-24","index":1844,"close":22.49,"high":22.85,"low":22.41,"open":22.59,"volume":67375500},{"timestamp":1508938200,"date":"2017-10-25","index":1845,"close":21.72,"high":22.5,"low":21.57,"open":22.45,"volume":128911500},{"timestamp":1509024600,"date":"2017-10-26","index":1846,"close":21.74,"high":22.02,"low":21.55,"open":21.85,"volume":75352500},{"timestamp":1509111000,"date":"2017-10-27","index":1847,"close":21.39,"high":21.64,"low":21.11,"open":21.32,"volume":104695500},{"timestamp":1509370200,"date":"2017-10-30","index":1848,"close":21.34,"high":21.59,"low":21.15,"open":21.28,"volume":63816000},{"timestamp":1509456600,"date":"2017-10-31","index":1849,"close":22.1,"high":22.13,"low":21.35,"open":21.35,"volume":85084500},{"timestamp":1509543000,"date":"2017-11-01","index":1850,"close":21.41,"high":22.17,"low":21.35,"open":22.15,"volume":126859500}],"post":[{"timestamp":1509629400,"date":"2017-11-02","index":1851,"close":19.95,"high":20.58,"low":19.51,"open":20.01,"volume":296871000},{"timestamp":1509715800,"date":"2017-11-03","index":1852,"close":20.41,"high":20.42,"low":19.68,"open":19.97,"volume":133410000},{"timestamp":1509978600,"date":"2017-11-06","index":1853,"close":20.19,"high":20.5,"low":19.93,"open":20.47,"volume":97290000},{"timestamp":1510065000,"date":"2017-11-07","index":1854,"close":20.4,"high":20.43,"low":20,"open":20.07,"volume":79414500},{"timestamp":1510151400,"date":"2017-11-08","index":1855,"close":20.29,"high":20.46,"low":20.09,"open":20.37,"volume":70879500},{"timestamp":1510237800,"date":"2017-11-09","index":1856,"close":20.2,"high":20.3,"low":19.75,"open":20.17,"volume":81706500},{"timestamp":1510324200,"date":"2017-11-10","index":1857,"close":20.2,"high":20.56,"low":20.12,"open":20.17,"volume":69381000},{"timestamp":1510583400,"date":"2017-11-13","index":1858,"close":21.03,"high":21.12,"low":19.94,"open":20.01,"volume":113773500},{"timestamp":1510669800,"date":"2017-11-14","index":1859,"close":20.58,"high":21.09,"low":20.46,"open":21,"volume":85141500},{"timestamp":1510756200,"date":"2017-11-15","index":1860,"close":20.75,"high":20.83,"low":20.1,"open":20.4,"volume":89680500},{"timestamp":1510842600,"date":"2017-11-16","index":1861,"close":20.83,"high":21.21,"low":20.75,"open":20.93,"volume":87331500}]},{"date":"2017-08-02","estimated":-0.12,"reported":-0.09,"pre":[{"timestamp":1500471000,"date":"2017-07-19","index":1776,"close":21.68,"high":22.11,"low":21.55,"open":21.88,"volume":95355000},{"timestamp":1500557400,"date":"2017-07-20","index":1777,"close":21.99,"high":22.01,"low":21.61,"open":21.79,"volume":77493000},{"timestamp":1500643800,"date":"2017-07-21","index":1778,"close":21.89,"high":22.08,"low":21.72,"open":21.96,"volume":73524000},{"timestamp":1500903000,"date":"2017-07-24","index":1779,"close":22.83,"high":22.89,"low":22,"open":22.02,"volume":129556500},{"timestamp":1500989400,"date":"2017-07-25","index":1780,"close":22.64,"high":23.04,"low":22.28,"open":23,"volume":104838000},{"timestamp":1501075800,"date":"2017-07-26","index":1781,"close":22.92,"high":23.03,"low":22.54,"open":22.69,"volume":72312000},{"timestamp":1501162200,"date":"2017-07-27","index":1782,"close":22.3,"high":23.17,"low":21.75,"open":23.07,"volume":124536000},{"timestamp":1501248600,"date":"2017-07-28","index":1783,"close":22.34,"high":22.64,"low":22.17,"open":22.46,"volume":73206000},{"timestamp":1501507800,"date":"2017-07-31","index":1784,"close":21.56,"high":22.77,"low":21.4,"open":22.37,"volume":128026500},{"timestamp":1501594200,"date":"2017-08-01","index":1785,"close":21.3,"high":21.63,"low":21.08,"open":21.53,"volume":124546500},{"timestamp":1501680600,"date":"2017-08-02","index":1786,"close":21.73,"high":21.81,"low":20.75,"open":21.26,"volume":196372500}],"post":[{"timestamp":1501767000,"date":"2017-08-03","index":1787,"close":23.14,"high":23.33,"low":22.88,"open":23.02,"volume":203025000},{"timestamp":1501853400,"date":"2017-08-04","index":1788,"close":23.79,"high":23.82,"low":22.89,"open":23.13,"volume":139033500},{"timestamp":1502112600,"date":"2017-08-07","index":1789,"close":23.68,"high":23.97,"low":23.52,"open":23.82,"volume":94867500},{"timestamp":1502199000,"date":"2017-08-08","index":1790,"close":24.35,"high":24.57,"low":23.83,"open":23.84,"volume":111747000},{"timestamp":1502285400,"date":"2017-08-09","index":1791,"close":24.24,"high":24.67,"low":23.93,"open":24.07,"volume":103381500},{"timestamp":1502371800,"date":"2017-08-10","index":1792,"close":23.69,"high":24.44,"low":23.64,"open":24.11,"volume":106393500},{"timestamp":1502458200,"date":"2017-08-11","index":1793,"close":23.86,"high":24.08,"low":23.57,"open":23.8,"volume":65487000},{"timestamp":1502717400,"date":"2017-08-14","index":1794,"close":24.25,"high":24.51,"low":24.17,"open":24.31,"volume":67788000},{"timestamp":1502803800,"date":"2017-08-15","index":1795,"close":24.16,"high":24.37,"low":23.96,"open":24.35,"volume":46276500},{"timestamp":1502890200,"date":"2017-08-16","index":1796,"close":24.19,"high":24.43,"low":24.17,"open":24.2,"volume":51207000},{"timestamp":1502976600,"date":"2017-08-17","index":1797,"close":23.46,"high":24.22,"low":23.44,"open":24.08,"volume":75415500}]},{"date":"2017-05-03","estimated":-0.09,"reported":-0.09,"pre":[{"timestamp":1492608600,"date":"2017-04-19","index":1713,"close":20.37,"high":20.44,"low":20.14,"open":20.16,"volume":58470000},{"timestamp":1492695000,"date":"2017-04-20","index":1714,"close":20.17,"high":20.61,"low":20.02,"open":20.43,"volume":92241000},{"timestamp":1492781400,"date":"2017-04-21","index":1715,"close":20.37,"high":20.43,"low":20.03,"open":20.13,"volume":67647000},{"timestamp":1493040600,"date":"2017-04-24","index":1716,"close":20.54,"high":20.7,"low":20.4,"open":20.61,"volume":76252500},{"timestamp":1493127000,"date":"2017-04-25","index":1717,"close":20.92,"high":20.93,"low":20.39,"open":20.53,"volume":101065500},{"timestamp":1493213400,"date":"2017-04-26","index":1718,"close":20.68,"high":20.97,"low":20.6,"open":20.82,"volume":70425000},{"timestamp":1493299800,"date":"2017-04-27","index":1719,"close":20.58,"high":20.87,"low":20.5,"open":20.78,"volume":52029000},{"timestamp":1493386200,"date":"2017-04-28","index":1720,"close":20.94,"high":20.99,"low":20.53,"open":20.66,"volume":67582500},{"timestamp":1493645400,"date":"2017-05-01","index":1721,"close":21.52,"high":21.82,"low":20.99,"open":20.99,"volume":132444000},{"timestamp":1493731800,"date":"2017-05-02","index":1722,"close":21.26,"high":21.84,"low":21.1,"open":21.6,"volume":80742000},{"timestamp":1493818200,"date":"2017-05-03","index":1723,"close":20.73,"high":21.44,"low":20.7,"open":21.18,"volume":107001000}],"post":[{"timestamp":1493904600,"date":"2017-05-04","index":1724,"close":19.7,"high":20.52,"low":19.38,"open":20.5,"volume":212280000},{"timestamp":1493991000,"date":"2017-05-05","index":1725,"close":20.56,"high":20.57,"low":19.79,"open":19.87,"volume":122659500},{"timestamp":1494250200,"date":"2017-05-08","index":1726,"close":20.48,"high":20.92,"low":20.39,"open":20.73,"volume":105097500},{"timestamp":1494336600,"date":"2017-05-09","index":1727,"close":21.42,"high":21.47,"low":20.61,"open":20.63,"volume":145147500},{"timestamp":1494423000,"date":"2017-05-10","index":1728,"close":21.68,"high":21.7,"low":21.21,"open":21.44,"volume":86124000},{"timestamp":1494509400,"date":"2017-05-11","index":1729,"close":21.54,"high":21.73,"low":21.31,"open":21.56,"volume":71307000},{"timestamp":1494595800,"date":"2017-05-12","index":1730,"close":21.65,"high":21.8,"low":21.44,"open":21.7,"volume":61824000},{"timestamp":1494855000,"date":"2017-05-15","index":1731,"close":21.06,"high":21.35,"low":20.84,"open":21.23,"volume":114330000},{"timestamp":1494941400,"date":"2017-05-16","index":1732,"close":21.13,"high":21.34,"low":21.01,"open":21.17,"volume":62287500},{"timestamp":1495027800,"date":"2017-05-17","index":1733,"close":20.41,"high":20.98,"low":20.37,"open":20.96,"volume":100678500},{"timestamp":1495114200,"date":"2017-05-18","index":1734,"close":20.87,"high":20.93,"low":20.35,"open":20.47,"volume":84807000}]},{"date":"2017-02-22","estimated":-0.21,"reported":-0.14,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":1664,"close":17.17,"high":17.33,"low":17.09,"open":17.21,"volume":63672000},{"timestamp":1486564200,"date":"2017-02-08","index":1665,"close":17.47,"high":17.56,"low":17.08,"open":17.16,"volume":58995000},{"timestamp":1486650600,"date":"2017-02-09","index":1666,"close":17.95,"high":18.08,"low":17.74,"open":17.75,"volume":117303000},{"timestamp":1486737000,"date":"2017-02-10","index":1667,"close":17.95,"high":18.06,"low":17.74,"open":17.99,"volume":54295500},{"timestamp":1486996200,"date":"2017-02-13","index":1668,"close":18.71,"high":18.72,"low":18.03,"open":18.05,"volume":105444000},{"timestamp":1487082600,"date":"2017-02-14","index":1669,"close":18.73,"high":19.16,"low":18.57,"open":18.6,"volume":110178000},{"timestamp":1487169000,"date":"2017-02-15","index":1670,"close":18.65,"high":18.82,"low":18.43,"open":18.67,"volume":74218500},{"timestamp":1487255400,"date":"2017-02-16","index":1671,"close":17.93,"high":18.67,"low":17.9,"open":18.51,"volume":106159500},{"timestamp":1487341800,"date":"2017-02-17","index":1672,"close":18.15,"high":18.19,"low":17.61,"open":17.72,"volume":93856500},{"timestamp":1487687400,"date":"2017-02-21","index":1673,"close":18.49,"high":18.76,"low":18.27,"open":18.36,"volume":85150500},{"timestamp":1487773800,"date":"2017-02-22","index":1674,"close":18.23,"high":18.9,"low":18.17,"open":18.69,"volume":131325000}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":1675,"close":17.07,"high":17.64,"low":17.04,"open":17.6,"volume":223728000},{"timestamp":1487946600,"date":"2017-02-24","index":1676,"close":17.13,"high":17.22,"low":16.68,"open":16.84,"volume":122574000},{"timestamp":1488205800,"date":"2017-02-27","index":1677,"close":16.42,"high":16.56,"low":16.13,"open":16.54,"volume":171912000},{"timestamp":1488292200,"date":"2017-02-28","index":1678,"close":16.67,"high":16.73,"low":16.26,"open":16.28,"volume":91171500},{"timestamp":1488378600,"date":"2017-03-01","index":1679,"close":16.67,"high":16.99,"low":16.61,"open":16.95,"volume":72142500},{"timestamp":1488465000,"date":"2017-03-02","index":1680,"close":16.7,"high":16.89,"low":16.55,"open":16.65,"volume":50277000},{"timestamp":1488551400,"date":"2017-03-03","index":1681,"close":16.77,"high":16.79,"low":16.6,"open":16.72,"volume":43791000},{"timestamp":1488810600,"date":"2017-03-06","index":1682,"close":16.75,"high":16.78,"low":16.5,"open":16.53,"volume":50332500},{"timestamp":1488897000,"date":"2017-03-07","index":1683,"close":16.57,"high":16.93,"low":16.55,"open":16.79,"volume":51892500},{"timestamp":1488983400,"date":"2017-03-08","index":1684,"close":16.46,"high":16.67,"low":16.35,"open":16.47,"volume":55878000},{"timestamp":1489069800,"date":"2017-03-09","index":1685,"close":16.33,"high":16.58,"low":16.2,"open":16.51,"volume":58189500}]},{"date":"2016-10-26","estimated":-0.08,"reported":0.14,"pre":[{"timestamp":1476279000,"date":"2016-10-12","index":1584,"close":13.43,"high":13.59,"low":13.36,"open":13.4,"volume":29560500},{"timestamp":1476365400,"date":"2016-10-13","index":1585,"close":13.35,"high":13.39,"low":13.14,"open":13.37,"volume":37419000},{"timestamp":1476451800,"date":"2016-10-14","index":1586,"close":13.1,"high":13.43,"low":13.09,"open":13.38,"volume":64048500},{"timestamp":1476711000,"date":"2016-10-17","index":1587,"close":12.93,"high":13.23,"low":12.8,"open":13.14,"volume":68311500},{"timestamp":1476797400,"date":"2016-10-18","index":1588,"close":13.27,"high":13.3,"low":12.88,"open":13.07,"volume":85207500},{"timestamp":1476883800,"date":"2016-10-19","index":1589,"close":13.57,"high":13.78,"low":13.2,"open":13.32,"volume":104868000},{"timestamp":1476970200,"date":"2016-10-20","index":1590,"close":13.27,"high":13.53,"low":13.14,"open":13.47,"volume":76093500},{"timestamp":1477056600,"date":"2016-10-21","index":1591,"close":13.34,"high":13.44,"low":13.16,"open":13.24,"volume":44151000},{"timestamp":1477315800,"date":"2016-10-24","index":1592,"close":13.52,"high":13.6,"low":13.35,"open":13.4,"volume":41274000},{"timestamp":1477402200,"date":"2016-10-25","index":1593,"close":13.49,"high":13.65,"low":13.41,"open":13.53,"volume":36675000},{"timestamp":1477488600,"date":"2016-10-26","index":1594,"close":13.48,"high":13.55,"low":13.34,"open":13.4,"volume":84492000}],"post":[{"timestamp":1477575000,"date":"2016-10-27","index":1595,"close":13.6,"high":14.25,"low":13.44,"open":14.09,"volume":196405500},{"timestamp":1477661400,"date":"2016-10-28","index":1596,"close":13.33,"high":13.69,"low":13.32,"open":13.6,"volume":64201500},{"timestamp":1477920600,"date":"2016-10-31","index":1597,"close":13.18,"high":13.5,"low":13.05,"open":13.5,"volume":70384500},{"timestamp":1478007000,"date":"2016-11-01","index":1598,"close":12.72,"high":13.23,"low":12.54,"open":13.2,"volume":105900000},{"timestamp":1478093400,"date":"2016-11-02","index":1599,"close":12.53,"high":12.85,"low":12.5,"open":12.67,"volume":63801000},{"timestamp":1478179800,"date":"2016-11-03","index":1600,"close":12.49,"high":12.76,"low":12.47,"open":12.6,"volume":39795000},{"timestamp":1478266200,"date":"2016-11-04","index":1601,"close":12.7,"high":12.9,"low":12.4,"open":12.6,"volume":77190000},{"timestamp":1478529000,"date":"2016-11-07","index":1602,"close":12.88,"high":12.95,"low":12.67,"open":12.91,"volume":58051500},{"timestamp":1478615400,"date":"2016-11-08","index":1603,"close":13,"high":13.17,"low":12.75,"open":12.92,"volume":49014000},{"timestamp":1478701800,"date":"2016-11-09","index":1604,"close":12.67,"high":12.8,"low":12.26,"open":12.46,"volume":122596500},{"timestamp":1478788200,"date":"2016-11-10","index":1605,"close":12.36,"high":12.77,"low":12.03,"open":12.74,"volume":101254500}]},{"date":"2016-08-03","estimated":-0.04,"reported":-0.07,"pre":[{"timestamp":1469021400,"date":"2016-07-20","index":1525,"close":15.22,"high":15.32,"low":15,"open":15.1,"volume":38527500},{"timestamp":1469107800,"date":"2016-07-21","index":1526,"close":14.7,"high":15.19,"low":14.61,"open":15.07,"volume":66430500},{"timestamp":1469194200,"date":"2016-07-22","index":1527,"close":14.82,"high":14.97,"low":14.59,"open":14.8,"volume":38695500},{"timestamp":1469453400,"date":"2016-07-25","index":1528,"close":15.33,"high":15.43,"low":14.76,"open":14.82,"volume":67360500},{"timestamp":1469539800,"date":"2016-07-26","index":1529,"close":15.3,"high":15.33,"low":15.02,"open":15.18,"volume":51450000},{"timestamp":1469626200,"date":"2016-07-27","index":1530,"close":15.23,"high":15.56,"low":15.13,"open":15.29,"volume":43335000},{"timestamp":1469712600,"date":"2016-07-28","index":1531,"close":15.37,"high":15.38,"low":15.11,"open":15.2,"volume":36286500},{"timestamp":1469799000,"date":"2016-07-29","index":1532,"close":15.65,"high":15.69,"low":15.35,"open":15.38,"volume":46062000},{"timestamp":1470058200,"date":"2016-08-01","index":1533,"close":15.33,"high":15.78,"low":15.29,"open":15.7,"volume":60244500},{"timestamp":1470144600,"date":"2016-08-02","index":1534,"close":15.15,"high":15.32,"low":14.76,"open":15.29,"volume":59016000},{"timestamp":1470231000,"date":"2016-08-03","index":1535,"close":15.05,"high":15.31,"low":14.95,"open":15.16,"volume":58317000}],"post":[{"timestamp":1470317400,"date":"2016-08-04","index":1536,"close":15.37,"high":15.39,"low":14.8,"open":15.05,"volume":62205000},{"timestamp":1470403800,"date":"2016-08-05","index":1537,"close":15.34,"high":15.47,"low":15.16,"open":15.33,"volume":48078000},{"timestamp":1470663000,"date":"2016-08-08","index":1538,"close":15.08,"high":15.31,"low":15.07,"open":15.2,"volume":33954000},{"timestamp":1470749400,"date":"2016-08-09","index":1539,"close":15.27,"high":15.44,"low":15.11,"open":15.12,"volume":33117000},{"timestamp":1470835800,"date":"2016-08-10","index":1540,"close":15.04,"high":15.32,"low":14.97,"open":15.22,"volume":35074500},{"timestamp":1470922200,"date":"2016-08-11","index":1541,"close":14.99,"high":15.17,"low":14.89,"open":15.08,"volume":28213500},{"timestamp":1471008600,"date":"2016-08-12","index":1542,"close":15.04,"high":15.11,"low":14.94,"open":15.03,"volume":27202500},{"timestamp":1471267800,"date":"2016-08-15","index":1543,"close":15.04,"high":15.3,"low":15,"open":15.07,"volume":30514500},{"timestamp":1471354200,"date":"2016-08-16","index":1544,"close":14.91,"high":15.15,"low":14.89,"open":15.03,"volume":34006500},{"timestamp":1471440600,"date":"2016-08-17","index":1545,"close":14.88,"high":14.99,"low":14.85,"open":14.96,"volume":26806500},{"timestamp":1471527000,"date":"2016-08-18","index":1546,"close":14.9,"high":15.04,"low":14.82,"open":14.92,"volume":25717500}]},{"date":"2016-05-04","estimated":-0.05,"reported":-0.04,"pre":[{"timestamp":1461159000,"date":"2016-04-20","index":1462,"close":16.66,"high":16.91,"low":16.1,"open":16.42,"volume":77911500},{"timestamp":1461245400,"date":"2016-04-21","index":1463,"close":16.55,"high":16.73,"low":16.46,"open":16.6,"volume":41746500},{"timestamp":1461331800,"date":"2016-04-22","index":1464,"close":16.92,"high":16.93,"low":16.38,"open":16.59,"volume":56794500},{"timestamp":1461591000,"date":"2016-04-25","index":1465,"close":16.79,"high":17.16,"low":16.72,"open":16.87,"volume":55054500},{"timestamp":1461677400,"date":"2016-04-26","index":1466,"close":16.92,"high":17.05,"low":16.63,"open":16.8,"volume":48357000},{"timestamp":1461763800,"date":"2016-04-27","index":1467,"close":16.76,"high":17,"low":16.63,"open":16.85,"volume":48087000},{"timestamp":1461850200,"date":"2016-04-28","index":1468,"close":16.51,"high":16.9,"low":16.5,"open":16.66,"volume":37785000},{"timestamp":1461936600,"date":"2016-04-29","index":1469,"close":16.05,"high":16.56,"low":15.85,"open":16.54,"volume":81207000},{"timestamp":1462195800,"date":"2016-05-02","index":1470,"close":16.12,"high":16.21,"low":15.65,"open":16.1,"volume":57658500},{"timestamp":1462282200,"date":"2016-05-03","index":1471,"close":15.49,"high":15.93,"low":15.44,"open":15.82,"volume":64533000},{"timestamp":1462368600,"date":"2016-05-04","index":1472,"close":14.84,"high":15.63,"low":14.69,"open":15.35,"volume":130507500}],"post":[{"timestamp":1462455000,"date":"2016-05-05","index":1473,"close":14.1,"high":15.24,"low":13.99,"open":15.23,"volume":168822000},{"timestamp":1462541400,"date":"2016-05-06","index":1474,"close":14.33,"high":14.42,"low":13.87,"open":14.06,"volume":85278000},{"timestamp":1462800600,"date":"2016-05-09","index":1475,"close":13.93,"high":14.41,"low":13.79,"open":14.38,"volume":71646000},{"timestamp":1462887000,"date":"2016-05-10","index":1476,"close":13.91,"high":13.96,"low":13.67,"open":13.84,"volume":61059000},{"timestamp":1462973400,"date":"2016-05-11","index":1477,"close":13.93,"high":14.37,"low":13.74,"open":13.84,"volume":77428500},{"timestamp":1463059800,"date":"2016-05-12","index":1478,"close":13.82,"high":14.11,"low":13.58,"open":14.1,"volume":54757500},{"timestamp":1463146200,"date":"2016-05-13","index":1479,"close":13.84,"high":14.08,"low":13.78,"open":13.85,"volume":42342000},{"timestamp":1463405400,"date":"2016-05-16","index":1480,"close":13.89,"high":14.21,"low":13.86,"open":13.88,"volume":44241000},{"timestamp":1463491800,"date":"2016-05-17","index":1481,"close":13.64,"high":13.99,"low":13.6,"open":13.94,"volume":42654000},{"timestamp":1463578200,"date":"2016-05-18","index":1482,"close":14.08,"high":14.35,"low":13.85,"open":13.94,"volume":84262500},{"timestamp":1463664600,"date":"2016-05-19","index":1483,"close":14.35,"high":14.45,"low":13.82,"open":14.24,"volume":102994500}]},{"date":"2016-02-10","estimated":0.1,"reported":-0.87,"pre":[{"timestamp":1453905000,"date":"2016-01-27","index":1404,"close":12.54,"high":12.88,"low":12.38,"open":12.83,"volume":54258000},{"timestamp":1453991400,"date":"2016-01-28","index":1405,"close":12.65,"high":12.75,"low":12.16,"open":12.72,"volume":68892000},{"timestamp":1454077800,"date":"2016-01-29","index":1406,"close":12.75,"high":12.92,"low":12.54,"open":12.66,"volume":42784500},{"timestamp":1454337000,"date":"2016-02-01","index":1407,"close":13.13,"high":13.3,"low":12.18,"open":12.58,"volume":79464000},{"timestamp":1454423400,"date":"2016-02-02","index":1408,"close":12.19,"high":12.87,"low":12.02,"open":12.83,"volume":86604000},{"timestamp":1454509800,"date":"2016-02-03","index":1409,"close":11.57,"high":12.26,"low":11.35,"open":12.24,"volume":118971000},{"timestamp":1454596200,"date":"2016-02-04","index":1410,"close":11.69,"high":11.73,"low":11.13,"open":11.38,"volume":65781000},{"timestamp":1454682600,"date":"2016-02-05","index":1411,"close":10.84,"high":11.53,"low":10.52,"open":11.42,"volume":141564000},{"timestamp":1454941800,"date":"2016-02-08","index":1412,"close":9.87,"high":10.48,"low":9.73,"open":10.47,"volume":139695000},{"timestamp":1455028200,"date":"2016-02-09","index":1413,"close":9.88,"high":10.65,"low":9.4,"open":9.49,"volume":129774000},{"timestamp":1455114600,"date":"2016-02-10","index":1414,"close":9.58,"high":10.33,"low":9.45,"open":10.03,"volume":156097500}],"post":[{"timestamp":1455201000,"date":"2016-02-11","index":1415,"close":10.03,"high":10.88,"low":9.8,"open":10.13,"volume":213786000},{"timestamp":1455287400,"date":"2016-02-12","index":1416,"close":10.07,"high":10.47,"low":9.58,"open":10.33,"volume":108537000},{"timestamp":1455633000,"date":"2016-02-16","index":1417,"close":10.34,"high":10.86,"low":10.27,"open":10.58,"volume":83907000},{"timestamp":1455719400,"date":"2016-02-17","index":1418,"close":11.25,"high":11.29,"low":10.45,"open":10.6,"volume":87378000},{"timestamp":1455805800,"date":"2016-02-18","index":1419,"close":11.12,"high":11.53,"low":10.98,"open":11.49,"volume":58314000},{"timestamp":1455892200,"date":"2016-02-19","index":1420,"close":11.11,"high":11.17,"low":10.83,"open":10.91,"volume":44391000},{"timestamp":1456151400,"date":"2016-02-22","index":1421,"close":11.85,"high":11.93,"low":11.32,"open":11.34,"volume":75901500},{"timestamp":1456237800,"date":"2016-02-23","index":1422,"close":11.81,"high":12.12,"low":11.58,"open":11.74,"volume":89766000},{"timestamp":1456324200,"date":"2016-02-24","index":1423,"close":11.93,"high":11.97,"low":11.19,"open":11.52,"volume":80934000},{"timestamp":1456410600,"date":"2016-02-25","index":1424,"close":12.5,"high":12.57,"low":11.68,"open":11.91,"volume":86260500},{"timestamp":1456497000,"date":"2016-02-26","index":1425,"close":12.69,"high":12.8,"low":12.33,"open":12.58,"volume":90976500}]},{"date":"2015-11-03","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1445347800,"date":"2015-10-20","index":1337,"close":14.2,"high":15.24,"low":13.47,"open":15.18,"volume":223500000},{"timestamp":1445434200,"date":"2015-10-21","index":1338,"close":14.01,"high":14.32,"low":13.92,"open":14.13,"volume":62272500},{"timestamp":1445520600,"date":"2015-10-22","index":1339,"close":14.11,"high":14.38,"low":13.96,"open":14.1,"volume":42378000},{"timestamp":1445607000,"date":"2015-10-23","index":1340,"close":13.94,"high":14.36,"low":13.85,"open":14.33,"volume":63532500},{"timestamp":1445866200,"date":"2015-10-26","index":1341,"close":14.35,"high":14.39,"low":14,"open":14.09,"volume":50871000},{"timestamp":1445952600,"date":"2015-10-27","index":1342,"close":14.02,"high":14.47,"low":13.83,"open":14.32,"volume":52791000},{"timestamp":1446039000,"date":"2015-10-28","index":1343,"close":14.2,"high":14.23,"low":13.89,"open":14.09,"volume":40929000},{"timestamp":1446125400,"date":"2015-10-29","index":1344,"close":14.11,"high":14.25,"low":14.04,"open":14.12,"volume":27075000},{"timestamp":1446211800,"date":"2015-10-30","index":1345,"close":13.8,"high":14.11,"low":13.59,"open":14.03,"volume":66583500},{"timestamp":1446474600,"date":"2015-11-02","index":1346,"close":14.25,"high":14.39,"low":13.81,"open":13.93,"volume":58918500},{"timestamp":1446561000,"date":"2015-11-03","index":1347,"close":13.89,"high":14.3,"low":13.85,"open":14.26,"volume":124987500}],"post":[{"timestamp":1446647400,"date":"2015-11-04","index":1348,"close":15.44,"high":15.52,"low":15.01,"open":15.13,"volume":190896000},{"timestamp":1446733800,"date":"2015-11-05","index":1349,"close":15.45,"high":15.64,"low":15.28,"open":15.37,"volume":67452000},{"timestamp":1446820200,"date":"2015-11-06","index":1350,"close":15.49,"high":15.56,"low":15.3,"open":15.38,"volume":36679500},{"timestamp":1447079400,"date":"2015-11-09","index":1351,"close":15.02,"high":15.53,"low":14.95,"open":15.53,"volume":57763500},{"timestamp":1447165800,"date":"2015-11-10","index":1352,"close":14.43,"high":14.91,"low":14.41,"open":14.9,"volume":69255000},{"timestamp":1447252200,"date":"2015-11-11","index":1353,"close":14.61,"high":14.63,"low":14.24,"open":14.52,"volume":50217000},{"timestamp":1447338600,"date":"2015-11-12","index":1354,"close":14.2,"high":14.6,"low":14.18,"open":14.52,"volume":43738500},{"timestamp":1447425000,"date":"2015-11-13","index":1355,"close":13.81,"high":14.2,"low":13.77,"open":14.2,"volume":51454500},{"timestamp":1447684200,"date":"2015-11-16","index":1356,"close":14.29,"high":14.33,"low":13.72,"open":13.74,"volume":43881000},{"timestamp":1447770600,"date":"2015-11-17","index":1357,"close":14.27,"high":14.4,"low":14.09,"open":14.35,"volume":32230500},{"timestamp":1447857000,"date":"2015-11-18","index":1358,"close":14.74,"high":14.76,"low":14.17,"open":14.3,"volume":42178500}]},{"date":"2015-08-05","estimated":null,"reported":-0.03,"pre":[],"post":[]},{"date":"2015-05-06","estimated":-0.5,"reported":-0.36,"pre":[{"timestamp":1429709400,"date":"2015-04-22","index":1211,"close":14.63,"high":14.79,"low":14.11,"open":14.17,"volume":117945000},{"timestamp":1429795800,"date":"2015-04-23","index":1212,"close":14.57,"high":14.77,"low":14.48,"open":14.55,"volume":66168000},{"timestamp":1429882200,"date":"2015-04-24","index":1213,"close":14.56,"high":14.72,"low":14.53,"open":14.7,"volume":36417000},{"timestamp":1430141400,"date":"2015-04-27","index":1214,"close":15.44,"high":15.92,"low":14.8,"open":14.84,"volume":175089000},{"timestamp":1430227800,"date":"2015-04-28","index":1215,"close":15.37,"high":15.7,"low":15.2,"open":15.65,"volume":91281000},{"timestamp":1430314200,"date":"2015-04-29","index":1216,"close":15.5,"high":15.66,"low":15.18,"open":15.34,"volume":59041500},{"timestamp":1430400600,"date":"2015-04-30","index":1217,"close":15.07,"high":15.53,"low":15.01,"open":15.36,"volume":58678500},{"timestamp":1430487000,"date":"2015-05-01","index":1218,"close":15.07,"high":15.45,"low":14.69,"open":15.33,"volume":79225500},{"timestamp":1430746200,"date":"2015-05-04","index":1219,"close":15.37,"high":15.65,"low":15.14,"open":15.21,"volume":66519000},{"timestamp":1430832600,"date":"2015-05-05","index":1220,"close":15.53,"high":15.97,"low":15.28,"open":15.85,"volume":86953500},{"timestamp":1430919000,"date":"2015-05-06","index":1221,"close":15.36,"high":15.63,"low":15.21,"open":15.61,"volume":79063500}],"post":[{"timestamp":1431005400,"date":"2015-05-07","index":1222,"close":15.79,"high":15.83,"low":14.68,"open":14.73,"volume":141838500},{"timestamp":1431091800,"date":"2015-05-08","index":1223,"close":15.77,"high":15.89,"low":15.58,"open":15.73,"volume":70023000},{"timestamp":1431351000,"date":"2015-05-11","index":1224,"close":15.97,"high":16.19,"low":15.69,"open":15.75,"volume":85084500},{"timestamp":1431437400,"date":"2015-05-12","index":1225,"close":16.32,"high":16.42,"low":15.88,"open":16.01,"volume":95451000},{"timestamp":1431523800,"date":"2015-05-13","index":1226,"close":16.21,"high":16.55,"low":16.15,"open":16.51,"volume":81603000},{"timestamp":1431610200,"date":"2015-05-14","index":1227,"close":16.27,"high":16.33,"low":16.08,"open":16.32,"volume":43438500},{"timestamp":1431696600,"date":"2015-05-15","index":1228,"close":16.59,"high":16.63,"low":16.17,"open":16.26,"volume":67914000},{"timestamp":1431955800,"date":"2015-05-18","index":1229,"close":16.58,"high":16.66,"low":16.4,"open":16.47,"volume":50298000},{"timestamp":1432042200,"date":"2015-05-19","index":1230,"close":16.48,"high":16.73,"low":16.41,"open":16.56,"volume":55113000},{"timestamp":1432128600,"date":"2015-05-20","index":1231,"close":16.29,"high":16.52,"low":16.09,"open":16.48,"volume":56334000},{"timestamp":1432215000,"date":"2015-05-21","index":1232,"close":16.37,"high":16.44,"low":16.16,"open":16.2,"volume":29559000}]},{"date":"2015-02-11","estimated":0.02,"reported":-0.01,"pre":[{"timestamp":1422455400,"date":"2015-01-28","index":1153,"close":13.29,"high":13.76,"low":13.23,"open":13.74,"volume":47244000},{"timestamp":1422541800,"date":"2015-01-29","index":1154,"close":13.68,"high":13.73,"low":13.1,"open":13.4,"volume":53221500},{"timestamp":1422628200,"date":"2015-01-30","index":1155,"close":13.57,"high":13.83,"low":13.53,"open":13.6,"volume":45105000},{"timestamp":1422887400,"date":"2015-02-02","index":1156,"close":14.06,"high":14.13,"low":13.55,"open":13.6,"volume":62238000},{"timestamp":1422973800,"date":"2015-02-03","index":1157,"close":14.56,"high":14.69,"low":14.08,"open":14.21,"volume":72393000},{"timestamp":1423060200,"date":"2015-02-04","index":1158,"close":14.57,"high":14.77,"low":14.45,"open":14.55,"volume":49581000},{"timestamp":1423146600,"date":"2015-02-05","index":1159,"close":14.73,"high":15.03,"low":14.64,"open":14.66,"volume":52843500},{"timestamp":1423233000,"date":"2015-02-06","index":1160,"close":14.49,"high":14.89,"low":14.43,"open":14.8,"volume":48658500},{"timestamp":1423492200,"date":"2015-02-09","index":1161,"close":14.5,"high":14.53,"low":14.13,"open":14.36,"volume":52086000},{"timestamp":1423578600,"date":"2015-02-10","index":1162,"close":14.42,"high":14.7,"low":14.33,"open":14.5,"volume":80857500},{"timestamp":1423665000,"date":"2015-02-11","index":1163,"close":14.19,"high":14.32,"low":13.82,"open":14.15,"volume":146536500}],"post":[{"timestamp":1423751400,"date":"2015-02-12","index":1164,"close":13.53,"high":13.54,"low":12.89,"open":12.9,"volume":234744000},{"timestamp":1423837800,"date":"2015-02-13","index":1165,"close":13.58,"high":13.73,"low":13.39,"open":13.53,"volume":92865000},{"timestamp":1424183400,"date":"2015-02-17","index":1166,"close":13.62,"high":13.71,"low":13.43,"open":13.71,"volume":59694000},{"timestamp":1424269800,"date":"2015-02-18","index":1167,"close":13.63,"high":13.74,"low":13.51,"open":13.61,"volume":40704000},{"timestamp":1424356200,"date":"2015-02-19","index":1168,"close":14.11,"high":14.16,"low":13.58,"open":13.67,"volume":77311500},{"timestamp":1424442600,"date":"2015-02-20","index":1169,"close":14.47,"high":14.51,"low":13.99,"open":14.05,"volume":89731500},{"timestamp":1424701800,"date":"2015-02-23","index":1170,"close":13.82,"high":14.55,"low":13.76,"open":14.38,"volume":127497000},{"timestamp":1424788200,"date":"2015-02-24","index":1171,"close":13.61,"high":13.82,"low":13.45,"open":13.82,"volume":99054000},{"timestamp":1424874600,"date":"2015-02-25","index":1172,"close":13.58,"high":13.81,"low":13.51,"open":13.66,"volume":58642500},{"timestamp":1424961000,"date":"2015-02-26","index":1173,"close":13.81,"high":14.07,"low":13.48,"open":13.6,"volume":97093500},{"timestamp":1425047400,"date":"2015-02-27","index":1174,"close":13.56,"high":13.9,"low":13.52,"open":13.79,"volume":58231500}]},{"date":"2014-11-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2014-07-31","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-05-07","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2014-02-19","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1391524200,"date":"2014-02-04","index":906,"close":11.92,"high":12.11,"low":11.75,"open":12.05,"volume":70294500},{"timestamp":1391610600,"date":"2014-02-05","index":907,"close":11.63,"high":12.04,"low":11.29,"open":11.89,"volume":109020000},{"timestamp":1391697000,"date":"2014-02-06","index":908,"close":11.89,"high":12.01,"low":11.73,"open":11.75,"volume":87624000},{"timestamp":1391783400,"date":"2014-02-07","index":909,"close":12.44,"high":12.44,"low":11.97,"open":12.07,"volume":133927500},{"timestamp":1392042600,"date":"2014-02-10","index":910,"close":13.1,"high":13.29,"low":12.62,"open":12.62,"volume":194560500},{"timestamp":1392129000,"date":"2014-02-11","index":911,"close":13.11,"high":13.48,"low":12.85,"open":13.26,"volume":160648500},{"timestamp":1392215400,"date":"2014-02-12","index":912,"close":13.02,"high":13.22,"low":12.95,"open":13.05,"volume":77605500},{"timestamp":1392301800,"date":"2014-02-13","index":913,"close":13.31,"high":13.51,"low":12.88,"open":12.89,"volume":120439500},{"timestamp":1392388200,"date":"2014-02-14","index":914,"close":13.22,"high":13.46,"low":13.13,"open":13.21,"volume":92370000},{"timestamp":1392733800,"date":"2014-02-18","index":915,"close":13.58,"high":13.73,"low":13.42,"open":13.68,"volume":139992000},{"timestamp":1392820200,"date":"2014-02-19","index":916,"close":12.91,"high":13.58,"low":12.89,"open":13.58,"volume":242535000}],"post":[{"timestamp":1392906600,"date":"2014-02-20","index":917,"close":14,"high":14.35,"low":13.75,"open":14.33,"volume":270034500},{"timestamp":1392993000,"date":"2014-02-21","index":918,"close":13.97,"high":14.27,"low":13.95,"open":14.11,"volume":117282000},{"timestamp":1393252200,"date":"2014-02-24","index":919,"close":14.51,"high":14.56,"low":13.89,"open":13.92,"volume":124176000},{"timestamp":1393338600,"date":"2014-02-25","index":920,"close":16.53,"high":17.28,"low":15.23,"open":15.33,"volume":490225500},{"timestamp":1393425000,"date":"2014-02-26","index":921,"close":16.87,"high":17.67,"low":16.5,"open":17.24,"volume":369069000},{"timestamp":1393511400,"date":"2014-02-27","index":922,"close":16.84,"high":17.46,"low":16.56,"open":17.42,"volume":269187000},{"timestamp":1393597800,"date":"2014-02-28","index":923,"close":16.32,"high":16.85,"low":16.17,"open":16.64,"volume":218847000},{"timestamp":1393857000,"date":"2014-03-03","index":924,"close":16.7,"high":16.78,"low":15.67,"open":15.82,"volume":196339500},{"timestamp":1393943400,"date":"2014-03-04","index":925,"close":16.99,"high":17.33,"low":16.86,"open":17.23,"volume":131184000},{"timestamp":1394029800,"date":"2014-03-05","index":926,"close":16.84,"high":17.13,"low":16.79,"open":17.11,"volume":89035500},{"timestamp":1394116200,"date":"2014-03-06","index":927,"close":16.86,"high":17.17,"low":16.63,"open":16.94,"volume":110416500}]},{"date":"2013-11-05","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1382448600,"date":"2013-10-22","index":835,"close":11.44,"high":11.85,"low":11.07,"open":11.37,"volume":170800500},{"timestamp":1382535000,"date":"2013-10-23","index":836,"close":10.97,"high":11.45,"low":10.68,"open":11.26,"volume":199806000},{"timestamp":1382621400,"date":"2013-10-24","index":837,"close":11.54,"high":11.63,"low":10.86,"open":11,"volume":162385500},{"timestamp":1382707800,"date":"2013-10-25","index":838,"close":11.31,"high":11.63,"low":11.12,"open":11.61,"volume":113932500},{"timestamp":1382967000,"date":"2013-10-28","index":839,"close":10.86,"high":11.37,"low":10.81,"open":11.35,"volume":117625500},{"timestamp":1383053400,"date":"2013-10-29","index":840,"close":10.96,"high":11.03,"low":10.2,"open":10.85,"volume":211675500},{"timestamp":1383139800,"date":"2013-10-30","index":841,"close":10.61,"high":11.18,"low":10.54,"open":10.98,"volume":126027000},{"timestamp":1383226200,"date":"2013-10-31","index":842,"close":10.66,"high":10.83,"low":10.22,"open":10.38,"volume":140007000},{"timestamp":1383312600,"date":"2013-11-01","index":843,"close":10.81,"high":11.06,"low":10.69,"open":10.87,"volume":107709000},{"timestamp":1383575400,"date":"2013-11-04","index":844,"close":11.68,"high":11.69,"low":10.95,"open":11,"volume":196806000},{"timestamp":1383661800,"date":"2013-11-05","index":845,"close":11.79,"high":12.1,"low":11.42,"open":12,"volume":337006500}],"post":[{"timestamp":1383748200,"date":"2013-11-06","index":846,"close":10.08,"high":10.72,"low":9.76,"open":10.32,"volume":466075500},{"timestamp":1383834600,"date":"2013-11-07","index":847,"close":9.32,"high":9.71,"low":9.17,"open":9.61,"volume":334270500},{"timestamp":1383921000,"date":"2013-11-08","index":848,"close":9.2,"high":9.37,"low":8.82,"open":9.1,"volume":337168500},{"timestamp":1384180200,"date":"2013-11-11","index":849,"close":9.65,"high":9.69,"low":9.14,"open":9.4,"volume":209964000},{"timestamp":1384266600,"date":"2013-11-12","index":850,"close":9.19,"high":9.65,"low":9.08,"open":9.65,"volume":224778000},{"timestamp":1384353000,"date":"2013-11-13","index":851,"close":9.25,"high":9.49,"low":9.09,"open":9.39,"volume":189874500},{"timestamp":1384439400,"date":"2013-11-14","index":852,"close":9.17,"high":9.36,"low":8.94,"open":9.26,"volume":183055500},{"timestamp":1384525800,"date":"2013-11-15","index":853,"close":9.03,"high":9.2,"low":8.96,"open":9.12,"volume":148503000},{"timestamp":1384785000,"date":"2013-11-18","index":854,"close":8.11,"high":9.03,"low":7.97,"open":9.02,"volume":347073000},{"timestamp":1384871400,"date":"2013-11-19","index":855,"close":8.41,"high":8.6,"low":7.95,"open":7.96,"volume":297243000},{"timestamp":1384957800,"date":"2013-11-20","index":856,"close":8.07,"high":8.5,"low":7.94,"open":8.41,"volume":207744000}]},{"date":"2013-08-07","estimated":-0.01,"reported":0.01,"pre":[{"timestamp":1374672600,"date":"2013-07-24","index":772,"close":8.11,"high":8.3,"low":7.97,"open":8.3,"volume":103035000},{"timestamp":1374759000,"date":"2013-07-25","index":773,"close":8.27,"high":8.32,"low":8.01,"open":8.03,"volume":79264500},{"timestamp":1374845400,"date":"2013-07-26","index":774,"close":8.63,"high":8.71,"low":8.44,"open":8.54,"volume":144496500},{"timestamp":1375104600,"date":"2013-07-29","index":775,"close":8.97,"high":9.02,"low":8.55,"open":8.62,"volume":145183500},{"timestamp":1375191000,"date":"2013-07-30","index":776,"close":8.78,"high":9.17,"low":8.55,"open":8.99,"volume":196905000},{"timestamp":1375277400,"date":"2013-07-31","index":777,"close":8.95,"high":9,"low":8.76,"open":8.84,"volume":95275500},{"timestamp":1375363800,"date":"2013-08-01","index":778,"close":9.04,"high":9.1,"low":8.84,"open":9,"volume":79854000},{"timestamp":1375450200,"date":"2013-08-02","index":779,"close":9.2,"high":9.22,"low":8.91,"open":8.97,"volume":94048500},{"timestamp":1375709400,"date":"2013-08-05","index":780,"close":9.65,"high":9.66,"low":9.31,"open":9.33,"volume":153010500},{"timestamp":1375795800,"date":"2013-08-06","index":781,"close":9.48,"high":9.72,"low":9.41,"open":9.65,"volume":138817500},{"timestamp":1375882200,"date":"2013-08-07","index":782,"close":8.95,"high":9.46,"low":8.82,"open":9.46,"volume":273183000}],"post":[{"timestamp":1375968600,"date":"2013-08-08","index":783,"close":10.23,"high":10.59,"low":10.03,"open":10.29,"volume":408702000},{"timestamp":1376055000,"date":"2013-08-09","index":784,"close":10.2,"high":10.4,"low":10.08,"open":10.16,"volume":133915500},{"timestamp":1376314200,"date":"2013-08-12","index":785,"close":9.83,"high":10.03,"low":9.47,"open":9.96,"volume":223683000},{"timestamp":1376400600,"date":"2013-08-13","index":786,"close":9.7,"high":9.99,"low":9.63,"open":9.97,"volume":131233500},{"timestamp":1376487000,"date":"2013-08-14","index":787,"close":9.29,"high":9.66,"low":9.2,"open":9.51,"volume":175407000},{"timestamp":1376573400,"date":"2013-08-15","index":788,"close":9.31,"high":9.57,"low":9,"open":9.1,"volume":152688000},{"timestamp":1376659800,"date":"2013-08-16","index":789,"close":9.47,"high":9.59,"low":9.4,"open":9.44,"volume":106621500},{"timestamp":1376919000,"date":"2013-08-19","index":790,"close":9.66,"high":9.83,"low":9.52,"open":9.56,"volume":120565500},{"timestamp":1377005400,"date":"2013-08-20","index":791,"close":9.97,"high":9.99,"low":9.8,"open":9.91,"volume":96273000},{"timestamp":1377091800,"date":"2013-08-21","index":792,"close":9.86,"high":10.02,"low":9.75,"open":10,"volume":93994500},{"timestamp":1377178200,"date":"2013-08-22","index":793,"close":10.47,"high":10.5,"low":9.88,"open":9.95,"volume":158886000}]},{"date":"2013-05-08","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2013-02-20","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1360074600,"date":"2013-02-05","index":655,"close":2.54,"high":2.58,"low":2.51,"open":2.53,"volume":19653000},{"timestamp":1360161000,"date":"2013-02-06","index":656,"close":2.61,"high":2.63,"low":2.53,"open":2.55,"volume":28398000},{"timestamp":1360247400,"date":"2013-02-07","index":657,"close":2.63,"high":2.65,"low":2.6,"open":2.61,"volume":17949000},{"timestamp":1360333800,"date":"2013-02-08","index":658,"close":2.62,"high":2.67,"low":2.61,"open":2.63,"volume":17097000},{"timestamp":1360593000,"date":"2013-02-11","index":659,"close":2.56,"high":2.61,"low":2.5,"open":2.53,"volume":48994500},{"timestamp":1360679400,"date":"2013-02-12","index":660,"close":2.53,"high":2.59,"low":2.49,"open":2.56,"volume":33919500},{"timestamp":1360765800,"date":"2013-02-13","index":661,"close":2.56,"high":2.6,"low":2.54,"open":2.55,"volume":14502000},{"timestamp":1360852200,"date":"2013-02-14","index":662,"close":2.55,"high":2.58,"low":2.55,"open":2.58,"volume":14860500},{"timestamp":1360938600,"date":"2013-02-15","index":663,"close":2.47,"high":2.57,"low":2.46,"open":2.57,"volume":30264000},{"timestamp":1361284200,"date":"2013-02-19","index":664,"close":2.62,"high":2.62,"low":2.49,"open":2.49,"volume":40521000},{"timestamp":1361370600,"date":"2013-02-20","index":665,"close":2.57,"high":2.64,"low":2.56,"open":2.62,"volume":46830000}],"post":[{"timestamp":1361457000,"date":"2013-02-21","index":666,"close":2.34,"high":2.49,"low":2.3,"open":2.43,"volume":135567000},{"timestamp":1361543400,"date":"2013-02-22","index":667,"close":2.41,"high":2.43,"low":2.37,"open":2.38,"volume":38209500},{"timestamp":1361802600,"date":"2013-02-25","index":668,"close":2.29,"high":2.45,"low":2.29,"open":2.41,"volume":43341000},{"timestamp":1361889000,"date":"2013-02-26","index":669,"close":2.3,"high":2.33,"low":2.25,"open":2.3,"volume":41443500},{"timestamp":1361975400,"date":"2013-02-27","index":670,"close":2.34,"high":2.36,"low":2.29,"open":2.29,"volume":29388000},{"timestamp":1362061800,"date":"2013-02-28","index":671,"close":2.32,"high":2.41,"low":2.29,"open":2.39,"volume":29473500},{"timestamp":1362148200,"date":"2013-03-01","index":672,"close":2.31,"high":2.34,"low":2.28,"open":2.33,"volume":23199000},{"timestamp":1362407400,"date":"2013-03-04","index":673,"close":2.37,"high":2.39,"low":2.31,"open":2.32,"volume":26365500},{"timestamp":1362493800,"date":"2013-03-05","index":674,"close":2.44,"high":2.46,"low":2.39,"open":2.4,"volume":31305000},{"timestamp":1362580200,"date":"2013-03-06","index":675,"close":2.51,"high":2.53,"low":2.46,"open":2.47,"volume":17250000},{"timestamp":1362666600,"date":"2013-03-07","index":676,"close":2.55,"high":2.58,"low":2.46,"open":2.52,"volume":17374500}]},{"date":"2012-11-05","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1350567000,"date":"2012-10-18","index":583,"close":1.87,"high":1.93,"low":1.85,"open":1.93,"volume":11115000},{"timestamp":1350653400,"date":"2012-10-19","index":584,"close":1.85,"high":1.88,"low":1.82,"open":1.86,"volume":15411000},{"timestamp":1350912600,"date":"2012-10-22","index":585,"close":1.86,"high":1.87,"low":1.82,"open":1.87,"volume":7053000},{"timestamp":1350999000,"date":"2012-10-23","index":586,"close":1.89,"high":1.9,"low":1.82,"open":1.83,"volume":11235000},{"timestamp":1351085400,"date":"2012-10-24","index":587,"close":1.83,"high":1.9,"low":1.82,"open":1.9,"volume":15246000},{"timestamp":1351171800,"date":"2012-10-25","index":588,"close":1.83,"high":1.85,"low":1.83,"open":1.85,"volume":8665500},{"timestamp":1351258200,"date":"2012-10-26","index":589,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":7161000},{"timestamp":1351690200,"date":"2012-10-31","index":590,"close":1.88,"high":1.89,"low":1.82,"open":1.85,"volume":11628000},{"timestamp":1351776600,"date":"2012-11-01","index":591,"close":1.95,"high":1.97,"low":1.88,"open":1.88,"volume":15361500},{"timestamp":1351863000,"date":"2012-11-02","index":592,"close":1.93,"high":1.97,"low":1.9,"open":1.95,"volume":15454500},{"timestamp":1352125800,"date":"2012-11-05","index":593,"close":2.1,"high":2.11,"low":1.96,"open":1.99,"volume":30733500}],"post":[{"timestamp":1352212200,"date":"2012-11-06","index":594,"close":2.08,"high":2.08,"low":2,"open":2.04,"volume":34860000},{"timestamp":1352298600,"date":"2012-11-07","index":595,"close":2.1,"high":2.14,"low":2.05,"open":2.07,"volume":25717500},{"timestamp":1352385000,"date":"2012-11-08","index":596,"close":2.09,"high":2.13,"low":2.06,"open":2.07,"volume":19110000},{"timestamp":1352471400,"date":"2012-11-09","index":597,"close":2.02,"high":2.06,"low":1.99,"open":2.04,"volume":12945000},{"timestamp":1352730600,"date":"2012-11-12","index":598,"close":2.07,"high":2.09,"low":2.01,"open":2.02,"volume":8338500},{"timestamp":1352817000,"date":"2012-11-13","index":599,"close":2.11,"high":2.13,"low":2.05,"open":2.09,"volume":14974500},{"timestamp":1352903400,"date":"2012-11-14","index":600,"close":2.09,"high":2.14,"low":2.08,"open":2.13,"volume":13069500},{"timestamp":1352989800,"date":"2012-11-15","index":601,"close":2.05,"high":2.1,"low":2.03,"open":2.09,"volume":14760000},{"timestamp":1353076200,"date":"2012-11-16","index":602,"close":2.12,"high":2.13,"low":2.04,"open":2.08,"volume":13630500},{"timestamp":1353335400,"date":"2012-11-19","index":603,"close":2.19,"high":2.22,"low":2.12,"open":2.14,"volume":20886000},{"timestamp":1353421800,"date":"2012-11-20","index":604,"close":2.2,"high":2.21,"low":2.13,"open":2.19,"volume":13837500}]},{"date":"2012-07-25","estimated":-0.06,"reported":-0.06,"pre":[{"timestamp":1342013400,"date":"2012-07-11","index":513,"close":2.1,"high":2.11,"low":2.07,"open":2.1,"volume":9579000},{"timestamp":1342099800,"date":"2012-07-12","index":514,"close":2.18,"high":2.2,"low":2.05,"open":2.09,"volume":16885500},{"timestamp":1342186200,"date":"2012-07-13","index":515,"close":2.28,"high":2.29,"low":2.19,"open":2.2,"volume":19572000},{"timestamp":1342445400,"date":"2012-07-16","index":516,"close":2.4,"high":2.4,"low":2.26,"open":2.29,"volume":26160000},{"timestamp":1342531800,"date":"2012-07-17","index":517,"close":2.22,"high":2.35,"low":2.16,"open":2.33,"volume":38539500},{"timestamp":1342618200,"date":"2012-07-18","index":518,"close":2.14,"high":2.24,"low":2.07,"open":2.09,"volume":43228500},{"timestamp":1342704600,"date":"2012-07-19","index":519,"close":2.15,"high":2.21,"low":2.14,"open":2.18,"volume":21538500},{"timestamp":1342791000,"date":"2012-07-20","index":520,"close":2.12,"high":2.15,"low":2.08,"open":2.14,"volume":23527500},{"timestamp":1343050200,"date":"2012-07-23","index":521,"close":2.04,"high":2.09,"low":2.04,"open":2.07,"volume":20802000},{"timestamp":1343136600,"date":"2012-07-24","index":522,"close":1.99,"high":2.07,"low":1.97,"open":2.04,"volume":22504500},{"timestamp":1343223000,"date":"2012-07-25","index":523,"close":1.93,"high":2,"low":1.92,"open":1.99,"volume":42633000}],"post":[{"timestamp":1343309400,"date":"2012-07-26","index":524,"close":1.88,"high":2,"low":1.84,"open":1.99,"volume":33934500},{"timestamp":1343395800,"date":"2012-07-27","index":525,"close":1.97,"high":1.98,"low":1.87,"open":1.91,"volume":25095000},{"timestamp":1343655000,"date":"2012-07-30","index":526,"close":1.82,"high":2.02,"low":1.81,"open":1.97,"volume":30978000},{"timestamp":1343741400,"date":"2012-07-31","index":527,"close":1.83,"high":1.86,"low":1.82,"open":1.84,"volume":23626500},{"timestamp":1343827800,"date":"2012-08-01","index":528,"close":1.75,"high":1.87,"low":1.74,"open":1.87,"volume":23884500},{"timestamp":1343914200,"date":"2012-08-02","index":529,"close":1.74,"high":1.79,"low":1.7,"open":1.79,"volume":19576500},{"timestamp":1344000600,"date":"2012-08-03","index":530,"close":1.82,"high":1.84,"low":1.78,"open":1.79,"volume":18142500},{"timestamp":1344259800,"date":"2012-08-06","index":531,"close":1.88,"high":1.91,"low":1.84,"open":1.84,"volume":22923000},{"timestamp":1344346200,"date":"2012-08-07","index":532,"close":2.02,"high":2.06,"low":1.9,"open":1.92,"volume":35808000},{"timestamp":1344432600,"date":"2012-08-08","index":533,"close":1.94,"high":2,"low":1.91,"open":1.99,"volume":19633500},{"timestamp":1344519000,"date":"2012-08-09","index":534,"close":1.96,"high":2,"low":1.94,"open":1.97,"volume":10089000}]},{"date":"2012-05-09","estimated":-0.05,"reported":-0.05,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":460,"close":2.19,"high":2.2,"low":2.14,"open":2.14,"volume":10683000},{"timestamp":1335447000,"date":"2012-04-26","index":461,"close":2.23,"high":2.23,"low":2.19,"open":2.2,"volume":6379500},{"timestamp":1335533400,"date":"2012-04-27","index":462,"close":2.22,"high":2.24,"low":2.19,"open":2.24,"volume":8865000},{"timestamp":1335792600,"date":"2012-04-30","index":463,"close":2.21,"high":2.22,"low":2.17,"open":2.22,"volume":6208500},{"timestamp":1335879000,"date":"2012-05-01","index":464,"close":2.25,"high":2.28,"low":2.21,"open":2.21,"volume":9885000},{"timestamp":1335965400,"date":"2012-05-02","index":465,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":7459500},{"timestamp":1336051800,"date":"2012-05-03","index":466,"close":2.16,"high":2.27,"low":2.14,"open":2.26,"volume":12619500},{"timestamp":1336138200,"date":"2012-05-04","index":467,"close":2.12,"high":2.16,"low":2.09,"open":2.15,"volume":18712500},{"timestamp":1336397400,"date":"2012-05-07","index":468,"close":2.16,"high":2.17,"low":2.11,"open":2.13,"volume":17370000},{"timestamp":1336483800,"date":"2012-05-08","index":469,"close":2.01,"high":2.18,"low":1.96,"open":2.17,"volume":46458000},{"timestamp":1336570200,"date":"2012-05-09","index":470,"close":2,"high":2.05,"low":1.98,"open":2.02,"volume":29218500}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":471,"close":2.2,"high":2.31,"low":2.16,"open":2.2,"volume":83344500},{"timestamp":1336743000,"date":"2012-05-11","index":472,"close":2.15,"high":2.23,"low":2.14,"open":2.17,"volume":18319500},{"timestamp":1337002200,"date":"2012-05-14","index":473,"close":2,"high":2.14,"low":2,"open":2.13,"volume":20713500},{"timestamp":1337088600,"date":"2012-05-15","index":474,"close":1.96,"high":2.06,"low":1.95,"open":2.02,"volume":23785500},{"timestamp":1337175000,"date":"2012-05-16","index":475,"close":1.95,"high":2.01,"low":1.93,"open":1.97,"volume":18856500},{"timestamp":1337261400,"date":"2012-05-17","index":476,"close":1.9,"high":1.99,"low":1.88,"open":1.95,"volume":17235000},{"timestamp":1337347800,"date":"2012-05-18","index":477,"close":1.84,"high":1.9,"low":1.79,"open":1.89,"volume":24247500},{"timestamp":1337607000,"date":"2012-05-21","index":478,"close":1.92,"high":1.95,"low":1.81,"open":1.84,"volume":22128000},{"timestamp":1337693400,"date":"2012-05-22","index":479,"close":2.05,"high":2.09,"low":2,"open":2.01,"volume":35493000},{"timestamp":1337779800,"date":"2012-05-23","index":480,"close":2.07,"high":2.07,"low":1.97,"open":2.04,"volume":18306000},{"timestamp":1337866200,"date":"2012-05-24","index":481,"close":2.02,"high":2.08,"low":1.98,"open":2.08,"volume":16134000}]},{"date":"2012-02-15","estimated":-0.04,"reported":-0.05,"pre":[{"timestamp":1328106600,"date":"2012-02-01","index":402,"close":1.97,"high":1.98,"low":1.93,"open":1.94,"volume":7848000},{"timestamp":1328193000,"date":"2012-02-02","index":403,"close":2.02,"high":2.06,"low":1.97,"open":1.98,"volume":12085500},{"timestamp":1328279400,"date":"2012-02-03","index":404,"close":2.08,"high":2.09,"low":2.02,"open":2.03,"volume":11467500},{"timestamp":1328538600,"date":"2012-02-06","index":405,"close":2.12,"high":2.13,"low":2.07,"open":2.07,"volume":9781500},{"timestamp":1328625000,"date":"2012-02-07","index":406,"close":2.11,"high":2.12,"low":2.05,"open":2.12,"volume":15324000},{"timestamp":1328711400,"date":"2012-02-08","index":407,"close":2.13,"high":2.13,"low":2.09,"open":2.11,"volume":9355500},{"timestamp":1328797800,"date":"2012-02-09","index":408,"close":2.17,"high":2.19,"low":2.1,"open":2.13,"volume":19156500},{"timestamp":1328884200,"date":"2012-02-10","index":409,"close":2.07,"high":2.15,"low":1.99,"open":2.15,"volume":28113000},{"timestamp":1329143400,"date":"2012-02-13","index":410,"close":2.1,"high":2.14,"low":2.06,"open":2.1,"volume":17368500},{"timestamp":1329229800,"date":"2012-02-14","index":411,"close":2.21,"high":2.25,"low":2.09,"open":2.12,"volume":27162000},{"timestamp":1329316200,"date":"2012-02-15","index":412,"close":2.24,"high":2.29,"low":2.15,"open":2.21,"volume":41427000}],"post":[{"timestamp":1329402600,"date":"2012-02-16","index":413,"close":2.28,"high":2.3,"low":2.17,"open":2.23,"volume":33295500},{"timestamp":1329489000,"date":"2012-02-17","index":414,"close":2.33,"high":2.33,"low":2.23,"open":2.27,"volume":20650500},{"timestamp":1329834600,"date":"2012-02-21","index":415,"close":2.3,"high":2.32,"low":2.25,"open":2.32,"volume":17037000},{"timestamp":1329921000,"date":"2012-02-22","index":416,"close":2.28,"high":2.31,"low":2.17,"open":2.3,"volume":24819000},{"timestamp":1330007400,"date":"2012-02-23","index":417,"close":2.3,"high":2.33,"low":2.24,"open":2.27,"volume":12306000},{"timestamp":1330093800,"date":"2012-02-24","index":418,"close":2.25,"high":2.3,"low":2.22,"open":2.28,"volume":14398500},{"timestamp":1330353000,"date":"2012-02-27","index":419,"close":2.24,"high":2.27,"low":2.2,"open":2.23,"volume":9090000},{"timestamp":1330439400,"date":"2012-02-28","index":420,"close":2.25,"high":2.3,"low":2.21,"open":2.24,"volume":9183000},{"timestamp":1330525800,"date":"2012-02-29","index":421,"close":2.23,"high":2.27,"low":2.21,"open":2.25,"volume":8035500},{"timestamp":1330612200,"date":"2012-03-01","index":422,"close":2.29,"high":2.3,"low":2.22,"open":2.23,"volume":10552500},{"timestamp":1330698600,"date":"2012-03-02","index":423,"close":2.27,"high":2.3,"low":2.25,"open":2.29,"volume":8250000}]},{"date":"2011-11-02","estimated":-0.04,"reported":-0.04,"pre":[{"timestamp":1319031000,"date":"2011-10-19","index":331,"close":1.84,"high":1.87,"low":1.82,"open":1.87,"volume":11893500},{"timestamp":1319117400,"date":"2011-10-20","index":332,"close":1.82,"high":1.83,"low":1.8,"open":1.83,"volume":14995500},{"timestamp":1319203800,"date":"2011-10-21","index":333,"close":1.87,"high":1.89,"low":1.8,"open":1.83,"volume":17139000},{"timestamp":1319463000,"date":"2011-10-24","index":334,"close":1.9,"high":1.93,"low":1.85,"open":1.86,"volume":14109000},{"timestamp":1319549400,"date":"2011-10-25","index":335,"close":1.88,"high":1.92,"low":1.85,"open":1.88,"volume":9816000},{"timestamp":1319635800,"date":"2011-10-26","index":336,"close":1.87,"high":1.89,"low":1.83,"open":1.88,"volume":7657500},{"timestamp":1319722200,"date":"2011-10-27","index":337,"close":1.92,"high":1.93,"low":1.87,"open":1.89,"volume":13041000},{"timestamp":1319808600,"date":"2011-10-28","index":338,"close":1.99,"high":2,"low":1.87,"open":1.9,"volume":18960000},{"timestamp":1320067800,"date":"2011-10-31","index":339,"close":1.96,"high":1.97,"low":1.92,"open":1.97,"volume":17010000},{"timestamp":1320154200,"date":"2011-11-01","index":340,"close":1.93,"high":1.93,"low":1.87,"open":1.89,"volume":9528000},{"timestamp":1320240600,"date":"2011-11-02","index":341,"close":1.91,"high":1.95,"low":1.88,"open":1.93,"volume":13129500}],"post":[{"timestamp":1320327000,"date":"2011-11-03","index":342,"close":2.16,"high":2.17,"low":1.97,"open":2,"volume":37645500},{"timestamp":1320413400,"date":"2011-11-04","index":343,"close":2.15,"high":2.16,"low":2.03,"open":2.1,"volume":45493500},{"timestamp":1320676200,"date":"2011-11-07","index":344,"close":2.08,"high":2.13,"low":2.05,"open":2.11,"volume":18994500},{"timestamp":1320762600,"date":"2011-11-08","index":345,"close":2.12,"high":2.13,"low":2.05,"open":2.09,"volume":17518500},{"timestamp":1320849000,"date":"2011-11-09","index":346,"close":2.06,"high":2.1,"low":2.02,"open":2.06,"volume":14305500},{"timestamp":1320935400,"date":"2011-11-10","index":347,"close":2.09,"high":2.1,"low":2.04,"open":2.06,"volume":11209500},{"timestamp":1321021800,"date":"2011-11-11","index":348,"close":2.24,"high":2.3,"low":2.04,"open":2.13,"volume":58024500},{"timestamp":1321281000,"date":"2011-11-14","index":349,"close":2.21,"high":2.24,"low":2.17,"open":2.2,"volume":19885500},{"timestamp":1321367400,"date":"2011-11-15","index":350,"close":2.26,"high":2.29,"low":2.18,"open":2.19,"volume":13365000},{"timestamp":1321453800,"date":"2011-11-16","index":351,"close":2.33,"high":2.33,"low":2.23,"open":2.23,"volume":27498000},{"timestamp":1321540200,"date":"2011-11-17","index":352,"close":2.25,"high":2.33,"low":2.21,"open":2.3,"volume":20239500}]},{"date":"2011-08-03","estimated":-0.03,"reported":-0.04,"pre":[{"timestamp":1311168600,"date":"2011-07-20","index":267,"close":1.91,"high":2.03,"low":1.85,"open":1.87,"volume":45724500},{"timestamp":1311255000,"date":"2011-07-21","index":268,"close":1.91,"high":1.94,"low":1.87,"open":1.93,"volume":15172500},{"timestamp":1311341400,"date":"2011-07-22","index":269,"close":1.95,"high":1.97,"low":1.9,"open":1.91,"volume":8752500},{"timestamp":1311600600,"date":"2011-07-25","index":270,"close":1.9,"high":1.95,"low":1.9,"open":1.93,"volume":10099500},{"timestamp":1311687000,"date":"2011-07-26","index":271,"close":1.87,"high":1.92,"low":1.86,"open":1.89,"volume":11409000},{"timestamp":1311773400,"date":"2011-07-27","index":272,"close":1.84,"high":1.9,"low":1.83,"open":1.9,"volume":14377500},{"timestamp":1311859800,"date":"2011-07-28","index":273,"close":1.88,"high":1.9,"low":1.84,"open":1.84,"volume":14080500},{"timestamp":1311946200,"date":"2011-07-29","index":274,"close":1.88,"high":1.89,"low":1.83,"open":1.85,"volume":14223000},{"timestamp":1312205400,"date":"2011-08-01","index":275,"close":1.92,"high":1.93,"low":1.88,"open":1.91,"volume":17473500},{"timestamp":1312291800,"date":"2011-08-02","index":276,"close":1.82,"high":1.95,"low":1.82,"open":1.91,"volume":23241000},{"timestamp":1312378200,"date":"2011-08-03","index":277,"close":1.81,"high":1.86,"low":1.76,"open":1.83,"volume":26917500}],"post":[{"timestamp":1312464600,"date":"2011-08-04","index":278,"close":1.65,"high":1.79,"low":1.64,"open":1.77,"volume":45967500},{"timestamp":1312551000,"date":"2011-08-05","index":279,"close":1.62,"high":1.69,"low":1.52,"open":1.67,"volume":29466000},{"timestamp":1312810200,"date":"2011-08-08","index":280,"close":1.58,"high":1.63,"low":1.54,"open":1.54,"volume":39127500},{"timestamp":1312896600,"date":"2011-08-09","index":281,"close":1.67,"high":1.7,"low":1.58,"open":1.61,"volume":20001000},{"timestamp":1312983000,"date":"2011-08-10","index":282,"close":1.59,"high":1.7,"low":1.58,"open":1.7,"volume":23463000},{"timestamp":1313069400,"date":"2011-08-11","index":283,"close":1.69,"high":1.72,"low":1.6,"open":1.6,"volume":12547500},{"timestamp":1313155800,"date":"2011-08-12","index":284,"close":1.75,"high":1.81,"low":1.69,"open":1.71,"volume":15136500},{"timestamp":1313415000,"date":"2011-08-15","index":285,"close":1.75,"high":1.78,"low":1.73,"open":1.77,"volume":11079000},{"timestamp":1313501400,"date":"2011-08-16","index":286,"close":1.74,"high":1.77,"low":1.72,"open":1.74,"volume":8065500},{"timestamp":1313587800,"date":"2011-08-17","index":287,"close":1.72,"high":1.78,"low":1.7,"open":1.76,"volume":9655500},{"timestamp":1313674200,"date":"2011-08-18","index":288,"close":1.62,"high":1.68,"low":1.56,"open":1.67,"volume":15849000}]},{"date":"2011-05-04","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1303219800,"date":"2011-04-19","index":204,"close":1.68,"high":1.68,"low":1.64,"open":1.68,"volume":8230500},{"timestamp":1303306200,"date":"2011-04-20","index":205,"close":1.72,"high":1.74,"low":1.69,"open":1.71,"volume":12558000},{"timestamp":1303392600,"date":"2011-04-21","index":206,"close":1.78,"high":1.8,"low":1.71,"open":1.72,"volume":20791500},{"timestamp":1303738200,"date":"2011-04-25","index":207,"close":1.76,"high":1.78,"low":1.73,"open":1.78,"volume":12013500},{"timestamp":1303824600,"date":"2011-04-26","index":208,"close":1.8,"high":1.82,"low":1.75,"open":1.78,"volume":21000000},{"timestamp":1303911000,"date":"2011-04-27","index":209,"close":1.81,"high":1.82,"low":1.78,"open":1.8,"volume":14953500},{"timestamp":1303997400,"date":"2011-04-28","index":210,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":24000000},{"timestamp":1304083800,"date":"2011-04-29","index":211,"close":1.84,"high":1.86,"low":1.83,"open":1.85,"volume":10890000},{"timestamp":1304343000,"date":"2011-05-02","index":212,"close":1.83,"high":1.85,"low":1.8,"open":1.84,"volume":11769000},{"timestamp":1304429400,"date":"2011-05-03","index":213,"close":1.79,"high":1.83,"low":1.77,"open":1.83,"volume":13708500},{"timestamp":1304515800,"date":"2011-05-04","index":214,"close":1.78,"high":1.8,"low":1.72,"open":1.79,"volume":15667500}],"post":[{"timestamp":1304602200,"date":"2011-05-05","index":215,"close":1.76,"high":1.83,"low":1.74,"open":1.81,"volume":18277500},{"timestamp":1304688600,"date":"2011-05-06","index":216,"close":1.81,"high":1.85,"low":1.77,"open":1.79,"volume":14725500},{"timestamp":1304947800,"date":"2011-05-09","index":217,"close":1.86,"high":1.87,"low":1.79,"open":1.8,"volume":13746000},{"timestamp":1305034200,"date":"2011-05-10","index":218,"close":1.89,"high":1.93,"low":1.86,"open":1.88,"volume":23029500},{"timestamp":1305120600,"date":"2011-05-11","index":219,"close":1.8,"high":1.89,"low":1.79,"open":1.88,"volume":14437500},{"timestamp":1305207000,"date":"2011-05-12","index":220,"close":1.84,"high":1.85,"low":1.78,"open":1.8,"volume":9420000},{"timestamp":1305293400,"date":"2011-05-13","index":221,"close":1.84,"high":1.88,"low":1.82,"open":1.87,"volume":9922500},{"timestamp":1305552600,"date":"2011-05-16","index":222,"close":1.77,"high":1.87,"low":1.77,"open":1.87,"volume":11335500},{"timestamp":1305639000,"date":"2011-05-17","index":223,"close":1.73,"high":1.8,"low":1.71,"open":1.8,"volume":18513000},{"timestamp":1305725400,"date":"2011-05-18","index":224,"close":1.76,"high":1.76,"low":1.7,"open":1.74,"volume":10942500},{"timestamp":1305811800,"date":"2011-05-19","index":225,"close":1.88,"high":1.9,"low":1.77,"open":1.8,"volume":39826500}]},{"date":"2011-02-15","estimated":-0.03,"reported":-0.03,"pre":[{"timestamp":1296570600,"date":"2011-02-01","index":150,"close":1.59,"high":1.65,"low":1.57,"open":1.62,"volume":10617000},{"timestamp":1296657000,"date":"2011-02-02","index":151,"close":1.6,"high":1.61,"low":1.58,"open":1.61,"volume":8542500},{"timestamp":1296743400,"date":"2011-02-03","index":152,"close":1.58,"high":1.59,"low":1.54,"open":1.59,"volume":7680000},{"timestamp":1296829800,"date":"2011-02-04","index":153,"close":1.56,"high":1.58,"low":1.55,"open":1.56,"volume":8160000},{"timestamp":1297089000,"date":"2011-02-07","index":154,"close":1.54,"high":1.55,"low":1.53,"open":1.55,"volume":13426500},{"timestamp":1297175400,"date":"2011-02-08","index":155,"close":1.63,"high":1.68,"low":1.53,"open":1.59,"volume":52573500},{"timestamp":1297261800,"date":"2011-02-09","index":156,"close":1.55,"high":1.61,"low":1.52,"open":1.61,"volume":39534000},{"timestamp":1297348200,"date":"2011-02-10","index":157,"close":1.55,"high":1.58,"low":1.52,"open":1.55,"volume":12541500},{"timestamp":1297434600,"date":"2011-02-11","index":158,"close":1.55,"high":1.58,"low":1.53,"open":1.55,"volume":9517500},{"timestamp":1297693800,"date":"2011-02-14","index":159,"close":1.54,"high":1.61,"low":1.54,"open":1.58,"volume":19246500},{"timestamp":1297780200,"date":"2011-02-15","index":160,"close":1.52,"high":1.54,"low":1.5,"open":1.53,"volume":14305500}],"post":[{"timestamp":1297866600,"date":"2011-02-16","index":161,"close":1.65,"high":1.66,"low":1.54,"open":1.54,"volume":61726500},{"timestamp":1297953000,"date":"2011-02-17","index":162,"close":1.57,"high":1.7,"low":1.57,"open":1.64,"volume":39276000},{"timestamp":1298039400,"date":"2011-02-18","index":163,"close":1.55,"high":1.57,"low":1.53,"open":1.56,"volume":35560500},{"timestamp":1298385000,"date":"2011-02-22","index":164,"close":1.46,"high":1.53,"low":1.45,"open":1.53,"volume":30969000},{"timestamp":1298471400,"date":"2011-02-23","index":165,"close":1.46,"high":1.5,"low":1.41,"open":1.48,"volume":24084000},{"timestamp":1298557800,"date":"2011-02-24","index":166,"close":1.5,"high":1.51,"low":1.43,"open":1.45,"volume":15829500},{"timestamp":1298644200,"date":"2011-02-25","index":167,"close":1.57,"high":1.59,"low":1.51,"open":1.52,"volume":20194500},{"timestamp":1298903400,"date":"2011-02-28","index":168,"close":1.59,"high":1.61,"low":1.57,"open":1.58,"volume":15768000},{"timestamp":1298989800,"date":"2011-03-01","index":169,"close":1.6,"high":1.62,"low":1.58,"open":1.6,"volume":16596000},{"timestamp":1299076200,"date":"2011-03-02","index":170,"close":1.6,"high":1.62,"low":1.58,"open":1.59,"volume":9949500},{"timestamp":1299162600,"date":"2011-03-03","index":171,"close":1.62,"high":1.65,"low":1.6,"open":1.63,"volume":9603000}]},{"date":"2010-11-09","estimated":-0.03,"reported":-0.02,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":83,"close":1.42,"high":1.46,"low":1.37,"open":1.39,"volume":9913500},{"timestamp":1288186200,"date":"2010-10-27","index":84,"close":1.4,"high":1.43,"low":1.38,"open":1.42,"volume":5347500},{"timestamp":1288272600,"date":"2010-10-28","index":85,"close":1.41,"high":1.43,"low":1.4,"open":1.43,"volume":3363000},{"timestamp":1288359000,"date":"2010-10-29","index":86,"close":1.46,"high":1.46,"low":1.4,"open":1.41,"volume":4209000},{"timestamp":1288618200,"date":"2010-11-01","index":87,"close":1.43,"high":1.52,"low":1.42,"open":1.46,"volume":6837000},{"timestamp":1288704600,"date":"2010-11-02","index":88,"close":1.42,"high":1.46,"low":1.4,"open":1.45,"volume":4837500},{"timestamp":1288791000,"date":"2010-11-03","index":89,"close":1.45,"high":1.5,"low":1.41,"open":1.42,"volume":5589000},{"timestamp":1288877400,"date":"2010-11-04","index":90,"close":1.66,"high":1.69,"low":1.48,"open":1.51,"volume":28110000},{"timestamp":1288963800,"date":"2010-11-05","index":91,"close":1.63,"high":1.66,"low":1.58,"open":1.66,"volume":15165000},{"timestamp":1289226600,"date":"2010-11-08","index":92,"close":1.67,"high":1.67,"low":1.6,"open":1.63,"volume":7642500},{"timestamp":1289313000,"date":"2010-11-09","index":93,"close":1.64,"high":1.71,"low":1.6,"open":1.67,"volume":14346000}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":94,"close":1.96,"high":2,"low":1.6,"open":1.63,"volume":45907500},{"timestamp":1289485800,"date":"2010-11-11","index":95,"close":1.87,"high":1.94,"low":1.82,"open":1.91,"volume":29179500},{"timestamp":1289572200,"date":"2010-11-12","index":96,"close":1.99,"high":2.03,"low":1.87,"open":1.88,"volume":40936500},{"timestamp":1289831400,"date":"2010-11-15","index":97,"close":2.05,"high":2.2,"low":2.01,"open":2.01,"volume":39343500},{"timestamp":1289917800,"date":"2010-11-16","index":98,"close":1.98,"high":2.09,"low":1.89,"open":2.07,"volume":20214000},{"timestamp":1290004200,"date":"2010-11-17","index":99,"close":1.97,"high":2.05,"low":1.91,"open":2.01,"volume":11250000},{"timestamp":1290090600,"date":"2010-11-18","index":100,"close":1.99,"high":2.05,"low":1.93,"open":2.04,"volume":14341500},{"timestamp":1290177000,"date":"2010-11-19","index":101,"close":2.07,"high":2.09,"low":1.98,"open":2.01,"volume":17257500},{"timestamp":1290436200,"date":"2010-11-22","index":102,"close":2.23,"high":2.23,"low":2.1,"open":2.1,"volume":22945500},{"timestamp":1290522600,"date":"2010-11-23","index":103,"close":2.3,"high":2.38,"low":2.15,"open":2.22,"volume":23667000},{"timestamp":1290609000,"date":"2010-11-24","index":104,"close":2.36,"high":2.4,"low":2.29,"open":2.35,"volume":21375000}]}] diff --git a/data/TSLA_partial.json b/data/TSLA_partial.json index 86e2bd637..1de2843e6 100644 --- a/data/TSLA_partial.json +++ b/data/TSLA_partial.json @@ -1 +1 @@ -[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]}] +[{"date":"2024-07-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-17","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2023-07-19","estimated":0.82,"reported":0.91,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":3275,"close":282.48,"high":283.85,"low":277.6,"open":278.82,"volume":131530900},{"timestamp":1688650200,"date":"2023-07-06","index":3276,"close":276.54,"high":279.97,"low":272.88,"open":278.09,"volume":120332100},{"timestamp":1688736600,"date":"2023-07-07","index":3277,"close":274.43,"high":280.78,"low":273.77,"open":278.43,"volume":113602000},{"timestamp":1688995800,"date":"2023-07-10","index":3278,"close":269.61,"high":277.52,"low":265.1,"open":276.47,"volume":119425400},{"timestamp":1689082200,"date":"2023-07-11","index":3279,"close":269.79,"high":270.9,"low":266.37,"open":268.65,"volume":91972400},{"timestamp":1689168600,"date":"2023-07-12","index":3280,"close":271.99,"high":276.52,"low":271.46,"open":276.33,"volume":95672100},{"timestamp":1689255000,"date":"2023-07-13","index":3281,"close":277.9,"high":279.45,"low":270.6,"open":274.59,"volume":112681500},{"timestamp":1689341400,"date":"2023-07-14","index":3282,"close":281.38,"high":285.3,"low":276.31,"open":277.01,"volume":119771100},{"timestamp":1689600600,"date":"2023-07-17","index":3283,"close":290.38,"high":292.23,"low":283.57,"open":286.63,"volume":131569600},{"timestamp":1689687000,"date":"2023-07-18","index":3284,"close":293.34,"high":295.26,"low":286.01,"open":290.15,"volume":112434700},{"timestamp":1689773400,"date":"2023-07-19","index":3285,"close":291.26,"high":299.29,"low":289.52,"open":296.04,"volume":142355400}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":3286,"close":262.9,"high":280.93,"low":261.2,"open":279.56,"volume":175158300},{"timestamp":1689946200,"date":"2023-07-21","index":3287,"close":260.02,"high":268,"low":255.8,"open":268,"volume":161050100},{"timestamp":1690205400,"date":"2023-07-24","index":3288,"close":269.06,"high":269.85,"low":254.12,"open":255.85,"volume":136508500},{"timestamp":1690291800,"date":"2023-07-25","index":3289,"close":265.28,"high":272.9,"low":265,"open":272.38,"volume":112757300},{"timestamp":1690378200,"date":"2023-07-26","index":3290,"close":264.35,"high":268.04,"low":261.75,"open":263.25,"volume":95856200},{"timestamp":1690464600,"date":"2023-07-27","index":3291,"close":255.71,"high":269.13,"low":255.3,"open":268.31,"volume":103697300},{"timestamp":1690551000,"date":"2023-07-28","index":3292,"close":266.44,"high":267.25,"low":258.23,"open":259.86,"volume":111446000},{"timestamp":1690810200,"date":"2023-07-31","index":3293,"close":267.43,"high":269.08,"low":263.78,"open":267.48,"volume":84582200},{"timestamp":1690896600,"date":"2023-08-01","index":3294,"close":261.07,"high":266.47,"low":260.25,"open":266.26,"volume":83166000},{"timestamp":1690983000,"date":"2023-08-02","index":3295,"close":254.11,"high":259.52,"low":250.49,"open":255.57,"volume":101752900},{"timestamp":1691069400,"date":"2023-08-03","index":3296,"close":259.32,"high":260.49,"low":252,"open":252.04,"volume":97569100}]},{"date":"2023-04-19","estimated":0.85,"reported":0.85,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":3213,"close":192.58,"high":198.74,"low":190.32,"open":197.32,"volume":126463800},{"timestamp":1680701400,"date":"2023-04-05","index":3214,"close":185.52,"high":190.68,"low":183.76,"open":190.52,"volume":133882500},{"timestamp":1680787800,"date":"2023-04-06","index":3215,"close":185.06,"high":186.39,"low":179.74,"open":183.08,"volume":123857900},{"timestamp":1681133400,"date":"2023-04-10","index":3216,"close":184.51,"high":185.1,"low":176.11,"open":179.94,"volume":142154600},{"timestamp":1681219800,"date":"2023-04-11","index":3217,"close":186.79,"high":189.19,"low":185.65,"open":186.69,"volume":115770900},{"timestamp":1681306200,"date":"2023-04-12","index":3218,"close":180.54,"high":191.58,"low":180.31,"open":190.74,"volume":150256300},{"timestamp":1681392600,"date":"2023-04-13","index":3219,"close":185.9,"high":186.5,"low":180.94,"open":182.96,"volume":112933000},{"timestamp":1681479000,"date":"2023-04-14","index":3220,"close":185,"high":186.28,"low":182.01,"open":183.95,"volume":96438700},{"timestamp":1681738200,"date":"2023-04-17","index":3221,"close":187.04,"high":189.69,"low":182.69,"open":186.32,"volume":116662200},{"timestamp":1681824600,"date":"2023-04-18","index":3222,"close":184.31,"high":187.69,"low":183.58,"open":187.15,"volume":92067000},{"timestamp":1681911000,"date":"2023-04-19","index":3223,"close":180.59,"high":183.5,"low":177.65,"open":179.1,"volume":125732700}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":3224,"close":162.99,"high":169.7,"low":160.56,"open":166.17,"volume":210970800},{"timestamp":1682083800,"date":"2023-04-21","index":3225,"close":165.08,"high":166,"low":161.32,"open":164.8,"volume":123539000},{"timestamp":1682343000,"date":"2023-04-24","index":3226,"close":162.55,"high":165.65,"low":158.61,"open":164.65,"volume":140006600},{"timestamp":1682429400,"date":"2023-04-25","index":3227,"close":160.67,"high":163.47,"low":158.75,"open":159.82,"volume":121999300},{"timestamp":1682515800,"date":"2023-04-26","index":3228,"close":153.75,"high":160.67,"low":153.14,"open":160.29,"volume":153364100},{"timestamp":1682602200,"date":"2023-04-27","index":3229,"close":160.19,"high":160.48,"low":152.37,"open":152.64,"volume":127015200},{"timestamp":1682688600,"date":"2023-04-28","index":3230,"close":164.31,"high":165,"low":157.32,"open":160.9,"volume":122515800},{"timestamp":1682947800,"date":"2023-05-01","index":3231,"close":161.83,"high":163.28,"low":158.83,"open":163.17,"volume":109015000},{"timestamp":1683034200,"date":"2023-05-02","index":3232,"close":160.31,"high":165.49,"low":158.93,"open":161.88,"volume":128259700},{"timestamp":1683120600,"date":"2023-05-03","index":3233,"close":160.61,"high":165,"low":159.91,"open":160.01,"volume":119728000},{"timestamp":1683207000,"date":"2023-05-04","index":3234,"close":161.2,"high":162.95,"low":159.65,"open":162.71,"volume":95108500}]},{"date":"2023-01-25","estimated":1.13,"reported":1.19,"pre":[{"timestamp":1673361000,"date":"2023-01-10","index":3155,"close":118.85,"high":122.76,"low":114.92,"open":121.07,"volume":167642500},{"timestamp":1673447400,"date":"2023-01-11","index":3156,"close":123.22,"high":125.95,"low":120.51,"open":122.09,"volume":183810800},{"timestamp":1673533800,"date":"2023-01-12","index":3157,"close":123.56,"high":124.13,"low":117,"open":122.56,"volume":169400900},{"timestamp":1673620200,"date":"2023-01-13","index":3158,"close":122.4,"high":122.63,"low":115.6,"open":116.55,"volume":180714100},{"timestamp":1673965800,"date":"2023-01-17","index":3159,"close":131.49,"high":131.7,"low":125.02,"open":125.7,"volume":186477000},{"timestamp":1674052200,"date":"2023-01-18","index":3160,"close":128.78,"high":136.68,"low":127.01,"open":136.56,"volume":195680300},{"timestamp":1674138600,"date":"2023-01-19","index":3161,"close":127.17,"high":129.99,"low":124.31,"open":127.26,"volume":170291900},{"timestamp":1674225000,"date":"2023-01-20","index":3162,"close":133.42,"high":133.51,"low":127.35,"open":128.68,"volume":138858100},{"timestamp":1674484200,"date":"2023-01-23","index":3163,"close":143.75,"high":145.38,"low":134.27,"open":135.87,"volume":203119200},{"timestamp":1674570600,"date":"2023-01-24","index":3164,"close":143.89,"high":146.5,"low":141.1,"open":143,"volume":158699100},{"timestamp":1674657000,"date":"2023-01-25","index":3165,"close":144.43,"high":146.41,"low":138.07,"open":141.91,"volume":192734300}],"post":[{"timestamp":1674743400,"date":"2023-01-26","index":3166,"close":160.27,"high":161.42,"low":154.76,"open":159.97,"volume":234815100},{"timestamp":1674829800,"date":"2023-01-27","index":3167,"close":177.9,"high":180.68,"low":161.17,"open":162.43,"volume":306590600},{"timestamp":1675089000,"date":"2023-01-30","index":3168,"close":166.66,"high":179.77,"low":166.5,"open":178.05,"volume":230878800},{"timestamp":1675175400,"date":"2023-01-31","index":3169,"close":173.22,"high":174.3,"low":162.78,"open":164.57,"volume":196813500},{"timestamp":1675261800,"date":"2023-02-01","index":3170,"close":181.41,"high":183.81,"low":169.93,"open":173.89,"volume":213806300},{"timestamp":1675348200,"date":"2023-02-02","index":3171,"close":188.27,"high":196.75,"low":182.61,"open":187.33,"volume":217448300},{"timestamp":1675434600,"date":"2023-02-03","index":3172,"close":189.98,"high":199,"low":183.69,"open":183.95,"volume":232662000},{"timestamp":1675693800,"date":"2023-02-06","index":3173,"close":194.76,"high":198.17,"low":189.92,"open":193.01,"volume":186188100},{"timestamp":1675780200,"date":"2023-02-07","index":3174,"close":196.81,"high":197.5,"low":189.55,"open":196.43,"volume":186010300},{"timestamp":1675866600,"date":"2023-02-08","index":3175,"close":201.29,"high":203,"low":194.31,"open":196.1,"volume":180673600},{"timestamp":1675953000,"date":"2023-02-09","index":3176,"close":207.32,"high":214,"low":204.77,"open":207.78,"volume":215431400}]},{"date":"2022-10-19","estimated":0.99,"reported":1.05,"pre":[{"timestamp":1664976600,"date":"2022-10-05","index":3089,"close":240.81,"high":246.67,"low":233.27,"open":245.01,"volume":86982700},{"timestamp":1665063000,"date":"2022-10-06","index":3090,"close":238.13,"high":244.58,"low":235.35,"open":239.44,"volume":69298400},{"timestamp":1665149400,"date":"2022-10-07","index":3091,"close":223.07,"high":234.57,"low":222.02,"open":233.94,"volume":83916800},{"timestamp":1665408600,"date":"2022-10-10","index":3092,"close":222.96,"high":226.99,"low":218.36,"open":223.93,"volume":67925000},{"timestamp":1665495000,"date":"2022-10-11","index":3093,"close":216.5,"high":225.75,"low":215,"open":220.95,"volume":77013200},{"timestamp":1665581400,"date":"2022-10-12","index":3094,"close":217.24,"high":219.3,"low":211.51,"open":215.33,"volume":66860700},{"timestamp":1665667800,"date":"2022-10-13","index":3095,"close":221.72,"high":222.99,"low":206.22,"open":208.3,"volume":91483000},{"timestamp":1665754200,"date":"2022-10-14","index":3096,"close":204.99,"high":226.26,"low":204.16,"open":224.01,"volume":94124500},{"timestamp":1666013400,"date":"2022-10-17","index":3097,"close":219.35,"high":221.86,"low":209.45,"open":210.04,"volume":79428800},{"timestamp":1666099800,"date":"2022-10-18","index":3098,"close":220.19,"high":229.82,"low":217.25,"open":229.5,"volume":75891900},{"timestamp":1666186200,"date":"2022-10-19","index":3099,"close":222.04,"high":222.93,"low":217.78,"open":219.8,"volume":66571500}],"post":[{"timestamp":1666272600,"date":"2022-10-20","index":3100,"close":207.28,"high":215.55,"low":202,"open":208.28,"volume":117798100},{"timestamp":1666359000,"date":"2022-10-21","index":3101,"close":214.44,"high":214.66,"low":203.8,"open":206.42,"volume":75713800},{"timestamp":1666618200,"date":"2022-10-24","index":3102,"close":211.25,"high":213.5,"low":198.59,"open":205.82,"volume":100446800},{"timestamp":1666704600,"date":"2022-10-25","index":3103,"close":222.42,"high":224.35,"low":210,"open":210.1,"volume":96507900},{"timestamp":1666791000,"date":"2022-10-26","index":3104,"close":224.64,"high":230.6,"low":218.2,"open":219.4,"volume":85012500},{"timestamp":1666877400,"date":"2022-10-27","index":3105,"close":225.09,"high":233.81,"low":222.85,"open":229.77,"volume":61638800},{"timestamp":1666963800,"date":"2022-10-28","index":3106,"close":228.52,"high":228.86,"low":216.35,"open":225.4,"volume":69152400},{"timestamp":1667223000,"date":"2022-10-31","index":3107,"close":227.54,"high":229.85,"low":221.94,"open":226.19,"volume":61554300},{"timestamp":1667309400,"date":"2022-11-01","index":3108,"close":227.82,"high":237.4,"low":227.28,"open":234.05,"volume":62688800},{"timestamp":1667395800,"date":"2022-11-02","index":3109,"close":214.98,"high":227.87,"low":214.82,"open":226.04,"volume":63070300},{"timestamp":1667482200,"date":"2022-11-03","index":3110,"close":215.31,"high":221.2,"low":210.14,"open":211.36,"volume":56538800}]},{"date":"2022-07-20","estimated":0.6,"reported":0.76,"pre":[{"timestamp":1657114200,"date":"2022-07-06","index":3025,"close":231.73,"high":234.56,"low":227.19,"open":230.78,"volume":71853600},{"timestamp":1657200600,"date":"2022-07-07","index":3026,"close":244.54,"high":245.36,"low":232.21,"open":233.92,"volume":81930600},{"timestamp":1657287000,"date":"2022-07-08","index":3027,"close":250.76,"high":254.98,"low":241.16,"open":242.33,"volume":101854200},{"timestamp":1657546200,"date":"2022-07-11","index":3028,"close":234.34,"high":253.06,"low":233.63,"open":252.1,"volume":99241200},{"timestamp":1657632600,"date":"2022-07-12","index":3029,"close":233.07,"high":239.77,"low":228.37,"open":236.85,"volume":87930900},{"timestamp":1657719000,"date":"2022-07-13","index":3030,"close":237.04,"high":242.06,"low":225.03,"open":225.5,"volume":97954500},{"timestamp":1657805400,"date":"2022-07-14","index":3031,"close":238.31,"high":238.65,"low":229.33,"open":234.9,"volume":78557400},{"timestamp":1657891800,"date":"2022-07-15","index":3032,"close":240.07,"high":243.62,"low":236.89,"open":240,"volume":69683100},{"timestamp":1658151000,"date":"2022-07-18","index":3033,"close":240.55,"high":250.52,"low":239.6,"open":244.94,"volume":82537500},{"timestamp":1658237400,"date":"2022-07-19","index":3034,"close":245.53,"high":247.14,"low":236.98,"open":245,"volume":80890200},{"timestamp":1658323800,"date":"2022-07-20","index":3035,"close":247.5,"high":250.66,"low":243.48,"open":246.78,"volume":88864200}],"post":[{"timestamp":1658410200,"date":"2022-07-21","index":3036,"close":271.71,"high":273.27,"low":254.87,"open":255.11,"volume":142032300},{"timestamp":1658496600,"date":"2022-07-22","index":3037,"close":272.24,"high":280.79,"low":270.71,"open":276.22,"volume":103472700},{"timestamp":1658755800,"date":"2022-07-25","index":3038,"close":268.43,"high":274.15,"low":267.4,"open":272.22,"volume":64073400},{"timestamp":1658842200,"date":"2022-07-26","index":3039,"close":258.86,"high":267.31,"low":256.26,"open":266.51,"volume":66820800},{"timestamp":1658928600,"date":"2022-07-27","index":3040,"close":274.82,"high":275.93,"low":261.79,"open":263.81,"volume":88110000},{"timestamp":1659015000,"date":"2022-07-28","index":3041,"close":280.9,"high":283.3,"low":272.8,"open":280.07,"volume":84723000},{"timestamp":1659101400,"date":"2022-07-29","index":3042,"close":297.15,"high":298.32,"low":279.1,"open":280.7,"volume":95313000},{"timestamp":1659360600,"date":"2022-08-01","index":3043,"close":297.28,"high":311.88,"low":295,"open":301.28,"volume":117042900},{"timestamp":1659447000,"date":"2022-08-02","index":3044,"close":300.59,"high":307.83,"low":292.67,"open":294,"volume":95577600},{"timestamp":1659533400,"date":"2022-08-03","index":3045,"close":307.4,"high":309.55,"low":301.15,"open":305,"volume":80091000},{"timestamp":1659619800,"date":"2022-08-04","index":3046,"close":308.63,"high":313.61,"low":305,"open":311,"volume":72256200}]},{"date":"2022-04-20","estimated":0.75,"reported":1.07,"pre":[{"timestamp":1649165400,"date":"2022-04-05","index":2963,"close":363.75,"high":384.29,"low":362.43,"open":378.77,"volume":80075100},{"timestamp":1649251800,"date":"2022-04-06","index":2964,"close":348.59,"high":359.67,"low":342.57,"open":357.82,"volume":89348400},{"timestamp":1649338200,"date":"2022-04-07","index":2965,"close":352.42,"high":358.86,"low":340.51,"open":350.8,"volume":79447200},{"timestamp":1649424600,"date":"2022-04-08","index":2966,"close":341.83,"high":349.48,"low":340.81,"open":347.74,"volume":55013700},{"timestamp":1649683800,"date":"2022-04-11","index":2967,"close":325.31,"high":336.16,"low":324.88,"open":326.8,"volume":59357100},{"timestamp":1649770200,"date":"2022-04-12","index":2968,"close":328.98,"high":340.4,"low":325.53,"open":332.55,"volume":65976000},{"timestamp":1649856600,"date":"2022-04-13","index":2969,"close":340.79,"high":342.08,"low":324.37,"open":327.03,"volume":55121100},{"timestamp":1649943000,"date":"2022-04-14","index":2970,"close":328.33,"high":337.57,"low":327.4,"open":333.1,"volume":58422300},{"timestamp":1650288600,"date":"2022-04-18","index":2971,"close":334.76,"high":338.31,"low":324.47,"open":329.68,"volume":51715200},{"timestamp":1650375000,"date":"2022-04-19","index":2972,"close":342.72,"high":344.98,"low":331.78,"open":335.02,"volume":49847700},{"timestamp":1650461400,"date":"2022-04-20","index":2973,"close":325.73,"high":344.67,"low":325.08,"open":343.33,"volume":70711200}],"post":[{"timestamp":1650547800,"date":"2022-04-21","index":2974,"close":336.26,"high":364.07,"low":332.14,"open":358.24,"volume":105416400},{"timestamp":1650634200,"date":"2022-04-22","index":2975,"close":335.02,"high":344.95,"low":331.33,"open":338.3,"volume":69696600},{"timestamp":1650893400,"date":"2022-04-25","index":2976,"close":332.67,"high":336.21,"low":325.1,"open":326.32,"volume":68341200},{"timestamp":1650979800,"date":"2022-04-26","index":2977,"close":292.14,"high":333.33,"low":291.67,"open":331.81,"volume":136133700},{"timestamp":1651066200,"date":"2022-04-27","index":2978,"close":293.84,"high":306,"low":292.45,"open":299.53,"volume":76956300},{"timestamp":1651152600,"date":"2022-04-28","index":2979,"close":292.5,"high":300,"low":273.9,"open":299.99,"volume":124948500},{"timestamp":1651239000,"date":"2022-04-29","index":2980,"close":290.25,"high":311.47,"low":290,"open":300.75,"volume":88133100},{"timestamp":1651498200,"date":"2022-05-02","index":2981,"close":300.98,"high":302.12,"low":282.68,"open":286.92,"volume":75781500},{"timestamp":1651584600,"date":"2022-05-03","index":2982,"close":303.08,"high":308.03,"low":296.2,"open":301.06,"volume":63709500},{"timestamp":1651671000,"date":"2022-05-04","index":2983,"close":317.54,"high":318.5,"low":295.09,"open":301.31,"volume":81643800},{"timestamp":1651757400,"date":"2022-05-05","index":2984,"close":291.09,"high":315.2,"low":285.9,"open":313.01,"volume":92519100}]},{"date":"2022-01-26","estimated":0.79,"reported":0.85,"pre":[{"timestamp":1641911400,"date":"2022-01-11","index":2905,"close":354.8,"high":358.62,"low":346.27,"open":351.22,"volume":66063300},{"timestamp":1641997800,"date":"2022-01-12","index":2906,"close":368.74,"high":371.61,"low":357.53,"open":359.62,"volume":83739000},{"timestamp":1642084200,"date":"2022-01-13","index":2907,"close":343.85,"high":371.87,"low":342.18,"open":369.69,"volume":97209900},{"timestamp":1642170600,"date":"2022-01-14","index":2908,"close":349.87,"high":350.67,"low":337.79,"open":339.96,"volume":72924300},{"timestamp":1642516200,"date":"2022-01-18","index":2909,"close":343.5,"high":356.93,"low":338.69,"open":342.2,"volume":66743400},{"timestamp":1642602600,"date":"2022-01-19","index":2910,"close":331.88,"high":351.56,"low":331.67,"open":347.24,"volume":75442500},{"timestamp":1642689000,"date":"2022-01-20","index":2911,"close":332.09,"high":347.22,"low":331.33,"open":336.58,"volume":70488600},{"timestamp":1642775400,"date":"2022-01-21","index":2912,"close":314.63,"high":334.85,"low":313.5,"open":332.11,"volume":103416000},{"timestamp":1643034600,"date":"2022-01-24","index":2913,"close":310,"high":311.17,"low":283.82,"open":301.59,"volume":151565700},{"timestamp":1643121000,"date":"2022-01-25","index":2914,"close":306.13,"high":317.09,"low":301.07,"open":304.73,"volume":86595900},{"timestamp":1643207400,"date":"2022-01-26","index":2915,"close":312.47,"high":329.23,"low":302,"open":317.48,"volume":104867400}],"post":[{"timestamp":1643293800,"date":"2022-01-27","index":2916,"close":276.37,"high":311.8,"low":276.33,"open":311.12,"volume":147109500},{"timestamp":1643380200,"date":"2022-01-28","index":2917,"close":282.12,"high":285.83,"low":264,"open":277.19,"volume":134789100},{"timestamp":1643639400,"date":"2022-01-31","index":2918,"close":312.24,"high":312.66,"low":287.35,"open":290.9,"volume":104436000},{"timestamp":1643725800,"date":"2022-02-01","index":2919,"close":310.42,"high":314.57,"low":301.67,"open":311.74,"volume":73138200},{"timestamp":1643812200,"date":"2022-02-02","index":2920,"close":301.89,"high":310.5,"low":296.47,"open":309.39,"volume":66792900},{"timestamp":1643898600,"date":"2022-02-03","index":2921,"close":297.05,"high":312.33,"low":293.51,"open":294,"volume":78855600},{"timestamp":1643985000,"date":"2022-02-04","index":2922,"close":307.77,"high":312.17,"low":293.72,"open":299.07,"volume":73625400},{"timestamp":1644244200,"date":"2022-02-07","index":2923,"close":302.45,"high":315.92,"low":300.9,"open":307.93,"volume":60994500},{"timestamp":1644330600,"date":"2022-02-08","index":2924,"close":307.33,"high":308.76,"low":298.27,"open":301.84,"volume":50729100},{"timestamp":1644417000,"date":"2022-02-09","index":2925,"close":310.67,"high":315.42,"low":306.67,"open":311.67,"volume":52259400},{"timestamp":1644503400,"date":"2022-02-10","index":2926,"close":301.52,"high":314.6,"low":298.9,"open":302.79,"volume":66126900}]},{"date":"2021-10-20","estimated":0.53,"reported":0.62,"pre":[{"timestamp":1633527000,"date":"2021-10-06","index":2838,"close":260.92,"high":262.22,"low":257.74,"open":258.73,"volume":43898400},{"timestamp":1633613400,"date":"2021-10-07","index":2839,"close":264.54,"high":268.33,"low":261.13,"open":261.82,"volume":57587400},{"timestamp":1633699800,"date":"2021-10-08","index":2840,"close":261.83,"high":265.46,"low":260.3,"open":265.4,"volume":50215800},{"timestamp":1633959000,"date":"2021-10-11","index":2841,"close":263.98,"high":267.08,"low":261.83,"open":262.55,"volume":42600900},{"timestamp":1634045400,"date":"2021-10-12","index":2842,"close":268.57,"high":270.77,"low":265.52,"open":266.98,"volume":66060000},{"timestamp":1634131800,"date":"2021-10-13","index":2843,"close":270.36,"high":271.8,"low":268.59,"open":270.16,"volume":42360300},{"timestamp":1634218200,"date":"2021-10-14","index":2844,"close":272.77,"high":273.42,"low":271.12,"open":271.83,"volume":36741600},{"timestamp":1634304600,"date":"2021-10-15","index":2845,"close":281.01,"high":281.07,"low":274.12,"open":274.58,"volume":56773800},{"timestamp":1634563800,"date":"2021-10-18","index":2846,"close":290.04,"high":291.75,"low":283.82,"open":283.93,"volume":72621600},{"timestamp":1634650200,"date":"2021-10-19","index":2847,"close":288.09,"high":292.65,"low":287.5,"open":292.51,"volume":52143300},{"timestamp":1634736600,"date":"2021-10-20","index":2848,"close":288.6,"high":289.83,"low":285.79,"open":288.45,"volume":42096300}],"post":[{"timestamp":1634823000,"date":"2021-10-21","index":2849,"close":298,"high":300,"low":285.17,"open":285.33,"volume":94444500},{"timestamp":1634909400,"date":"2021-10-22","index":2850,"close":303.23,"high":303.33,"low":296.99,"open":298.5,"volume":68642400},{"timestamp":1635168600,"date":"2021-10-25","index":2851,"close":341.62,"high":348.34,"low":314.73,"open":316.84,"volume":188556300},{"timestamp":1635255000,"date":"2021-10-26","index":2852,"close":339.48,"high":364.98,"low":333.81,"open":341.56,"volume":187245000},{"timestamp":1635341400,"date":"2021-10-27","index":2853,"close":345.95,"high":356.96,"low":343.59,"open":346.55,"volume":115579500},{"timestamp":1635427800,"date":"2021-10-28","index":2854,"close":359.01,"high":360.33,"low":351.4,"open":356.1,"volume":81639600},{"timestamp":1635514200,"date":"2021-10-29","index":2855,"close":371.33,"high":371.74,"low":357.74,"open":360.62,"volume":89755200},{"timestamp":1635773400,"date":"2021-11-01","index":2856,"close":402.86,"high":403.25,"low":372.89,"open":381.67,"volume":168146100},{"timestamp":1635859800,"date":"2021-11-02","index":2857,"close":390.67,"high":402.86,"low":382,"open":386.45,"volume":128213400},{"timestamp":1635946200,"date":"2021-11-03","index":2858,"close":404.62,"high":405.13,"low":384.21,"open":392.44,"volume":103885500},{"timestamp":1636032600,"date":"2021-11-04","index":2859,"close":409.97,"high":414.5,"low":405.67,"open":411.47,"volume":76192200}]},{"date":"2021-07-26","estimated":0.33,"reported":0.48,"pre":[{"timestamp":1626096600,"date":"2021-07-12","index":2777,"close":228.57,"high":229.08,"low":220.72,"open":220.73,"volume":77781000},{"timestamp":1626183000,"date":"2021-07-13","index":2778,"close":222.85,"high":231.09,"low":222.1,"open":228.77,"volume":62898300},{"timestamp":1626269400,"date":"2021-07-14","index":2779,"close":217.79,"high":226.2,"low":217.61,"open":223.58,"volume":64923600},{"timestamp":1626355800,"date":"2021-07-15","index":2780,"close":216.87,"high":222.05,"low":212.63,"open":219.46,"volume":60628800},{"timestamp":1626442200,"date":"2021-07-16","index":2781,"close":214.74,"high":218.9,"low":214.07,"open":218.23,"volume":49113000},{"timestamp":1626701400,"date":"2021-07-19","index":2782,"close":215.41,"high":215.73,"low":207.1,"open":209.96,"volume":63891300},{"timestamp":1626787800,"date":"2021-07-20","index":2783,"close":220.17,"high":220.8,"low":213.5,"open":217.33,"volume":46461300},{"timestamp":1626874200,"date":"2021-07-21","index":2784,"close":218.43,"high":221.62,"low":216.76,"open":219.87,"volume":41859900},{"timestamp":1626960600,"date":"2021-07-22","index":2785,"close":216.42,"high":220.72,"low":214.87,"open":218.81,"volume":45317100},{"timestamp":1627047000,"date":"2021-07-23","index":2786,"close":214.46,"high":216.27,"low":212.43,"open":215.45,"volume":43814700},{"timestamp":1627306200,"date":"2021-07-26","index":2787,"close":219.21,"high":222.73,"low":215.7,"open":216.99,"volume":76009800}],"post":[{"timestamp":1627392600,"date":"2021-07-27","index":2788,"close":214.93,"high":222.17,"low":209.08,"open":221.13,"volume":98439900},{"timestamp":1627479000,"date":"2021-07-28","index":2789,"close":215.66,"high":218.32,"low":213.13,"open":215.67,"volume":48019800},{"timestamp":1627565400,"date":"2021-07-29","index":2790,"close":225.78,"high":227.9,"low":216.27,"open":216.6,"volume":91183800},{"timestamp":1627651800,"date":"2021-07-30","index":2791,"close":229.07,"high":232.51,"low":223,"open":223.92,"volume":88969200},{"timestamp":1627911000,"date":"2021-08-02","index":2792,"close":236.56,"high":242.31,"low":232.8,"open":233.33,"volume":100847400},{"timestamp":1627997400,"date":"2021-08-03","index":2793,"close":236.58,"high":240.88,"low":233.67,"open":239.67,"volume":64860900},{"timestamp":1628083800,"date":"2021-08-04","index":2794,"close":236.97,"high":241.63,"low":236.31,"open":237,"volume":51007800},{"timestamp":1628170200,"date":"2021-08-05","index":2795,"close":238.21,"high":240.32,"low":237.14,"open":238.67,"volume":38758800},{"timestamp":1628256600,"date":"2021-08-06","index":2796,"close":233.03,"high":238.78,"low":232.54,"open":237.3,"volume":46869000},{"timestamp":1628515800,"date":"2021-08-09","index":2797,"close":237.92,"high":239.68,"low":235.04,"open":236.72,"volume":44145900},{"timestamp":1628602200,"date":"2021-08-10","index":2798,"close":236.66,"high":238.86,"low":233.96,"open":238,"volume":40296900}]},{"date":"2021-04-26","estimated":0.26,"reported":0.31,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":2714,"close":233.99,"high":234.93,"low":227.36,"open":228.57,"volume":87407100},{"timestamp":1618320600,"date":"2021-04-13","index":2715,"close":254.11,"high":254.33,"low":236.89,"open":237.57,"volume":133958400},{"timestamp":1618407000,"date":"2021-04-14","index":2716,"close":244.08,"high":260.26,"low":242.68,"open":256.9,"volume":147052200},{"timestamp":1618493400,"date":"2021-04-15","index":2717,"close":246.28,"high":247.9,"low":240.44,"open":247.7,"volume":83546700},{"timestamp":1618579800,"date":"2021-04-16","index":2718,"close":246.59,"high":249.8,"low":241.53,"open":242.88,"volume":83938500},{"timestamp":1618839000,"date":"2021-04-19","index":2719,"close":238.21,"high":241.8,"low":230.6,"open":239.87,"volume":119058600},{"timestamp":1618925400,"date":"2021-04-20","index":2720,"close":239.66,"high":245.75,"low":236.9,"open":239.14,"volume":106827000},{"timestamp":1619011800,"date":"2021-04-21","index":2721,"close":248.04,"high":248.28,"low":232.67,"open":234.92,"volume":93646500},{"timestamp":1619098200,"date":"2021-04-22","index":2722,"close":239.9,"high":251.26,"low":239.35,"open":247.17,"volume":106770900},{"timestamp":1619184600,"date":"2021-04-23","index":2723,"close":243.13,"high":245.79,"low":238.49,"open":239.93,"volume":85110000},{"timestamp":1619443800,"date":"2021-04-26","index":2724,"close":246.07,"high":249.77,"low":244.2,"open":247,"volume":93115500}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":2725,"close":234.91,"high":241.33,"low":234.45,"open":239.32,"volume":88311000},{"timestamp":1619616600,"date":"2021-04-28","index":2726,"close":231.47,"high":236.17,"low":231.2,"open":232.14,"volume":66813000},{"timestamp":1619703000,"date":"2021-04-29","index":2727,"close":225.67,"high":234.08,"low":222.83,"open":233.17,"volume":86536200},{"timestamp":1619789400,"date":"2021-04-30","index":2728,"close":236.48,"high":238.49,"low":222.05,"open":222.53,"volume":122276100},{"timestamp":1620048600,"date":"2021-05-03","index":2729,"close":228.3,"high":235.33,"low":226.83,"open":234.6,"volume":81129300},{"timestamp":1620135000,"date":"2021-05-04","index":2730,"close":224.53,"high":227.82,"low":219.23,"open":226.31,"volume":89217900},{"timestamp":1620221400,"date":"2021-05-05","index":2731,"close":223.65,"high":228.43,"low":222.45,"open":227.02,"volume":65705700},{"timestamp":1620307800,"date":"2021-05-06","index":2732,"close":221.18,"high":227.01,"low":216.67,"open":226.92,"volume":83353800},{"timestamp":1620394200,"date":"2021-05-07","index":2733,"close":224.12,"high":230,"low":220.07,"open":221.93,"volume":70407600},{"timestamp":1620653400,"date":"2021-05-10","index":2734,"close":209.68,"high":221.68,"low":209.2,"open":221.63,"volume":94177200},{"timestamp":1620739800,"date":"2021-05-11","index":2735,"close":205.73,"high":209.03,"low":198.53,"open":199.75,"volume":139511700}]},{"date":"2021-01-27","estimated":0.34,"reported":0.27,"pre":[{"timestamp":1610461800,"date":"2021-01-12","index":2653,"close":283.15,"high":289.33,"low":275.78,"open":277,"volume":138812100},{"timestamp":1610548200,"date":"2021-01-13","index":2654,"close":284.8,"high":286.82,"low":277.33,"open":284.25,"volume":99937500},{"timestamp":1610634600,"date":"2021-01-14","index":2655,"close":281.67,"high":287.67,"low":279.58,"open":281.13,"volume":93798900},{"timestamp":1610721000,"date":"2021-01-15","index":2656,"close":275.39,"high":286.63,"low":273.03,"open":284,"volume":116332800},{"timestamp":1611066600,"date":"2021-01-19","index":2657,"close":281.52,"high":283.33,"low":277.67,"open":279.27,"volume":76101000},{"timestamp":1611153000,"date":"2021-01-20","index":2658,"close":283.48,"high":286.5,"low":279.09,"open":286.25,"volume":76997700},{"timestamp":1611239400,"date":"2021-01-21","index":2659,"close":281.66,"high":285.24,"low":280.47,"open":285,"volume":61563300},{"timestamp":1611325800,"date":"2021-01-22","index":2660,"close":282.21,"high":282.67,"low":276.21,"open":278.1,"volume":60199500},{"timestamp":1611585000,"date":"2021-01-25","index":2661,"close":293.6,"high":300.13,"low":279.61,"open":285,"volume":123520200},{"timestamp":1611671400,"date":"2021-01-26","index":2662,"close":294.36,"high":298.63,"low":290.53,"open":297.13,"volume":69394800},{"timestamp":1611757800,"date":"2021-01-27","index":2663,"close":288.05,"high":297.17,"low":286.22,"open":290.12,"volume":82002000}],"post":[{"timestamp":1611844200,"date":"2021-01-28","index":2664,"close":278.48,"high":282.67,"low":267,"open":273.33,"volume":79134000},{"timestamp":1611930600,"date":"2021-01-29","index":2665,"close":264.51,"high":280.8,"low":260.03,"open":276.67,"volume":104972400},{"timestamp":1612189800,"date":"2021-02-01","index":2666,"close":279.94,"high":280.67,"low":265.19,"open":271.43,"volume":76174200},{"timestamp":1612276200,"date":"2021-02-02","index":2667,"close":290.93,"high":293.5,"low":280.73,"open":281.56,"volume":73038600},{"timestamp":1612362600,"date":"2021-02-03","index":2668,"close":284.9,"high":292.69,"low":284.35,"open":292.34,"volume":55030500},{"timestamp":1612449000,"date":"2021-02-04","index":2669,"close":283.33,"high":285.5,"low":277.81,"open":285,"volume":47438100},{"timestamp":1612535400,"date":"2021-02-05","index":2670,"close":284.08,"high":288.26,"low":279.66,"open":281.67,"volume":55699800},{"timestamp":1612794600,"date":"2021-02-08","index":2671,"close":287.81,"high":292.59,"low":284.92,"open":289.89,"volume":60485100},{"timestamp":1612881000,"date":"2021-02-09","index":2672,"close":283.15,"high":286.6,"low":280.58,"open":285.04,"volume":45473100},{"timestamp":1612967400,"date":"2021-02-10","index":2673,"close":268.27,"high":281.61,"low":266.67,"open":281.21,"volume":108648300},{"timestamp":1613053800,"date":"2021-02-11","index":2674,"close":270.55,"high":276.63,"low":267.24,"open":270.81,"volume":64868400}]},{"date":"2020-10-21","estimated":0.19,"reported":0.25,"pre":[{"timestamp":1602077400,"date":"2020-10-07","index":2587,"close":141.77,"high":143.3,"low":137.95,"open":139.96,"volume":129383100},{"timestamp":1602163800,"date":"2020-10-08","index":2588,"close":141.97,"high":146.33,"low":141.77,"open":146.15,"volume":121263300},{"timestamp":1602250200,"date":"2020-10-09","index":2589,"close":144.67,"high":144.86,"low":142.15,"open":143.38,"volume":86777100},{"timestamp":1602509400,"date":"2020-10-12","index":2590,"close":147.43,"high":149.58,"low":146.19,"open":147.33,"volume":116373300},{"timestamp":1602595800,"date":"2020-10-13","index":2591,"close":148.88,"high":149.63,"low":145.53,"open":147.78,"volume":103391100},{"timestamp":1602682200,"date":"2020-10-14","index":2592,"close":153.77,"high":155.3,"low":149.12,"open":149.93,"volume":143639100},{"timestamp":1602768600,"date":"2020-10-15","index":2593,"close":149.63,"high":152.19,"low":147.5,"open":150.1,"volume":107017200},{"timestamp":1602855000,"date":"2020-10-16","index":2594,"close":146.56,"high":151.98,"low":146.28,"open":151.48,"volume":98327700},{"timestamp":1603114200,"date":"2020-10-19","index":2595,"close":143.61,"high":149,"low":142.96,"open":148.75,"volume":108863400},{"timestamp":1603200600,"date":"2020-10-20","index":2596,"close":140.65,"high":143.92,"low":139.68,"open":143.92,"volume":94968900},{"timestamp":1603287000,"date":"2020-10-21","index":2597,"close":140.88,"high":144.32,"low":140.42,"open":140.9,"volume":97111500}],"post":[{"timestamp":1603373400,"date":"2020-10-22","index":2598,"close":141.93,"high":148.41,"low":141.5,"open":147.31,"volume":119979600},{"timestamp":1603459800,"date":"2020-10-23","index":2599,"close":140.21,"high":140.96,"low":135.79,"open":140.61,"volume":101151000},{"timestamp":1603719000,"date":"2020-10-26","index":2600,"close":140.09,"high":141.92,"low":136.67,"open":137.21,"volume":84717600},{"timestamp":1603805400,"date":"2020-10-27","index":2601,"close":141.56,"high":143.5,"low":140.03,"open":141.25,"volume":68059500},{"timestamp":1603891800,"date":"2020-10-28","index":2602,"close":135.34,"high":139.53,"low":135.33,"open":138.83,"volume":76354200},{"timestamp":1603978200,"date":"2020-10-29","index":2603,"close":136.94,"high":139.35,"low":135.49,"open":136.65,"volume":67965900},{"timestamp":1604064600,"date":"2020-10-30","index":2604,"close":129.35,"high":135.86,"low":126.37,"open":135.63,"volume":127533900},{"timestamp":1604327400,"date":"2020-11-02","index":2605,"close":133.5,"high":135.66,"low":130.77,"open":131.33,"volume":87063300},{"timestamp":1604413800,"date":"2020-11-03","index":2606,"close":141.3,"high":142.59,"low":135.56,"open":136.58,"volume":103055100},{"timestamp":1604500200,"date":"2020-11-04","index":2607,"close":140.33,"high":145.13,"low":139.03,"open":143.54,"volume":96429300},{"timestamp":1604586600,"date":"2020-11-05","index":2608,"close":146.03,"high":146.67,"low":141.33,"open":142.77,"volume":85243500}]},{"date":"2020-07-22","estimated":-0.01,"reported":0.15,"pre":[{"timestamp":1594215000,"date":"2020-07-08","index":2523,"close":91.06,"high":94.48,"low":87.42,"open":93.67,"volume":244669500},{"timestamp":1594301400,"date":"2020-07-09","index":2524,"close":92.95,"high":93.9,"low":90.09,"open":93.13,"volume":175764000},{"timestamp":1594387800,"date":"2020-07-10","index":2525,"close":102.98,"high":103.26,"low":91.73,"open":93.07,"volume":350064000},{"timestamp":1594647000,"date":"2020-07-13","index":2526,"close":99.8,"high":119.67,"low":98.07,"open":110.6,"volume":584781000},{"timestamp":1594733400,"date":"2020-07-14","index":2527,"close":101.12,"high":106,"low":95.4,"open":103.73,"volume":351271500},{"timestamp":1594819800,"date":"2020-07-15","index":2528,"close":103.07,"high":103.33,"low":97.13,"open":102.87,"volume":245517000},{"timestamp":1594906200,"date":"2020-07-16","index":2529,"close":100.04,"high":102.11,"low":97.73,"open":98.48,"volume":214512000},{"timestamp":1594992600,"date":"2020-07-17","index":2530,"close":100.06,"high":102.5,"low":99.33,"open":100.9,"volume":139950000},{"timestamp":1595251800,"date":"2020-07-20","index":2531,"close":109.53,"high":110,"low":99.2,"open":101.27,"volume":256821000},{"timestamp":1595338200,"date":"2020-07-21","index":2532,"close":104.56,"high":111.67,"low":103.87,"open":109.33,"volume":241608000},{"timestamp":1595424600,"date":"2020-07-22","index":2533,"close":106.16,"high":108.43,"low":104.13,"open":106.6,"volume":212416500}],"post":[{"timestamp":1595511000,"date":"2020-07-23","index":2534,"close":100.87,"high":112.6,"low":98.72,"open":111.93,"volume":364927500},{"timestamp":1595597400,"date":"2020-07-24","index":2535,"close":94.47,"high":97.67,"low":91.1,"open":94.4,"volume":290949000},{"timestamp":1595856600,"date":"2020-07-27","index":2536,"close":102.64,"high":103.2,"low":94.2,"open":95.67,"volume":240730500},{"timestamp":1595943000,"date":"2020-07-28","index":2537,"close":98.43,"high":104.31,"low":98.29,"open":100.27,"volume":237130500},{"timestamp":1596029400,"date":"2020-07-29","index":2538,"close":99.94,"high":102.32,"low":99.13,"open":100.07,"volume":141403500},{"timestamp":1596115800,"date":"2020-07-30","index":2539,"close":99.17,"high":100.88,"low":98.07,"open":99.2,"volume":114315000},{"timestamp":1596202200,"date":"2020-07-31","index":2540,"close":95.38,"high":101.14,"low":94.73,"open":101,"volume":183123000},{"timestamp":1596461400,"date":"2020-08-03","index":2541,"close":99,"high":100.65,"low":96.29,"open":96.61,"volume":132139500},{"timestamp":1596547800,"date":"2020-08-04","index":2542,"close":99.13,"high":101.83,"low":97.47,"open":99.67,"volume":126225000},{"timestamp":1596634200,"date":"2020-08-05","index":2543,"close":99,"high":99.99,"low":97.89,"open":99.53,"volume":74217000},{"timestamp":1596720600,"date":"2020-08-06","index":2544,"close":99.31,"high":101.15,"low":98.48,"open":99.39,"volume":89884500}]},{"date":"2020-04-29","estimated":-0.02,"reported":0.08,"pre":[{"timestamp":1586957400,"date":"2020-04-15","index":2465,"close":48.66,"high":50.21,"low":47.33,"open":49.47,"volume":353655000},{"timestamp":1587043800,"date":"2020-04-16","index":2466,"close":49.68,"high":50.63,"low":47.11,"open":47.8,"volume":309868500},{"timestamp":1587130200,"date":"2020-04-17","index":2467,"close":50.26,"high":51.66,"low":49.84,"open":51.49,"volume":196923000},{"timestamp":1587389400,"date":"2020-04-20","index":2468,"close":49.76,"high":51.04,"low":47.48,"open":48.85,"volume":221199000},{"timestamp":1587475800,"date":"2020-04-21","index":2469,"close":45.78,"high":50.22,"low":44.92,"open":48.67,"volume":303136500},{"timestamp":1587562200,"date":"2020-04-22","index":2470,"close":48.81,"high":48.93,"low":45.91,"open":46.93,"volume":212482500},{"timestamp":1587648600,"date":"2020-04-23","index":2471,"close":47.04,"high":48.93,"low":46.88,"open":48.51,"volume":198550500},{"timestamp":1587735000,"date":"2020-04-24","index":2472,"close":48.34,"high":48.72,"low":46.55,"open":47.39,"volume":198180000},{"timestamp":1587994200,"date":"2020-04-27","index":2473,"close":53.25,"high":53.3,"low":49,"open":49.17,"volume":310221000},{"timestamp":1588080600,"date":"2020-04-28","index":2474,"close":51.27,"high":53.67,"low":50.45,"open":53.04,"volume":228330000},{"timestamp":1588167000,"date":"2020-04-29","index":2475,"close":53.37,"high":53.55,"low":52.21,"open":52.68,"volume":243240000}],"post":[{"timestamp":1588253400,"date":"2020-04-30","index":2476,"close":52.13,"high":57.99,"low":50.9,"open":57.01,"volume":427078500},{"timestamp":1588339800,"date":"2020-05-01","index":2477,"close":46.75,"high":51.52,"low":45.54,"open":50.33,"volume":487977000},{"timestamp":1588599000,"date":"2020-05-04","index":2478,"close":50.75,"high":50.8,"low":46.53,"open":46.73,"volume":288556500},{"timestamp":1588685400,"date":"2020-05-05","index":2479,"close":51.21,"high":53.26,"low":50.81,"open":52.65,"volume":254875500},{"timestamp":1588771800,"date":"2020-05-06","index":2480,"close":52.17,"high":52.65,"low":50.74,"open":51.77,"volume":166848000},{"timestamp":1588858200,"date":"2020-05-07","index":2481,"close":52,"high":53.09,"low":51.49,"open":51.81,"volume":172915500},{"timestamp":1588944600,"date":"2020-05-08","index":2482,"close":54.63,"high":54.93,"low":52.47,"open":52.92,"volume":241297500},{"timestamp":1589203800,"date":"2020-05-11","index":2483,"close":54.09,"high":54.93,"low":52.33,"open":52.7,"volume":247794000},{"timestamp":1589290200,"date":"2020-05-12","index":2484,"close":53.96,"high":56.22,"low":53.87,"open":55.13,"volume":238603500},{"timestamp":1589376600,"date":"2020-05-13","index":2485,"close":52.73,"high":55.07,"low":50.89,"open":54.72,"volume":285982500},{"timestamp":1589463000,"date":"2020-05-14","index":2486,"close":53.56,"high":53.56,"low":50.93,"open":52,"volume":205233000}]},{"date":"2020-01-29","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1579012200,"date":"2020-01-14","index":2402,"close":35.86,"high":36.49,"low":34.99,"open":36.28,"volume":434943000},{"timestamp":1579098600,"date":"2020-01-15","index":2403,"close":34.57,"high":35.86,"low":34.45,"open":35.32,"volume":260532000},{"timestamp":1579185000,"date":"2020-01-16","index":2404,"close":34.23,"high":34.3,"low":32.81,"open":32.92,"volume":326050500},{"timestamp":1579271400,"date":"2020-01-17","index":2405,"close":34.03,"high":34.38,"low":33.54,"open":33.84,"volume":204436500},{"timestamp":1579617000,"date":"2020-01-21","index":2406,"close":36.48,"high":36.57,"low":35.23,"open":35.35,"volume":267052500},{"timestamp":1579703400,"date":"2020-01-22","index":2407,"close":37.97,"high":39.63,"low":37.27,"open":38.13,"volume":470535000},{"timestamp":1579789800,"date":"2020-01-23","index":2408,"close":38.15,"high":38.8,"low":37.04,"open":37.62,"volume":294765000},{"timestamp":1579876200,"date":"2020-01-24","index":2409,"close":37.65,"high":38.26,"low":36.95,"open":38.04,"volume":215304000},{"timestamp":1580135400,"date":"2020-01-27","index":2410,"close":37.2,"high":37.63,"low":35.95,"open":36.13,"volume":204121500},{"timestamp":1580221800,"date":"2020-01-28","index":2411,"close":37.79,"high":38.45,"low":37.21,"open":37.9,"volume":176827500},{"timestamp":1580308200,"date":"2020-01-29","index":2412,"close":38.73,"high":39.32,"low":37.83,"open":38.38,"volume":267022500}],"post":[{"timestamp":1580394600,"date":"2020-01-30","index":2413,"close":42.72,"high":43.39,"low":41.2,"open":42.16,"volume":435085500},{"timestamp":1580481000,"date":"2020-01-31","index":2414,"close":43.37,"high":43.53,"low":42.17,"open":42.67,"volume":235789500},{"timestamp":1580740200,"date":"2020-02-03","index":2415,"close":52,"high":52.41,"low":44.9,"open":44.91,"volume":705975000},{"timestamp":1580826600,"date":"2020-02-04","index":2416,"close":59.14,"high":64.6,"low":55.59,"open":58.86,"volume":914082000},{"timestamp":1580913000,"date":"2020-02-05","index":2417,"close":48.98,"high":56.4,"low":46.94,"open":54.88,"volume":726357000},{"timestamp":1580999400,"date":"2020-02-06","index":2418,"close":49.93,"high":53.06,"low":45.8,"open":46.66,"volume":598212000},{"timestamp":1581085800,"date":"2020-02-07","index":2419,"close":49.87,"high":51.32,"low":48.67,"open":48.7,"volume":255952500},{"timestamp":1581345000,"date":"2020-02-10","index":2420,"close":51.42,"high":54.67,"low":50.16,"open":53.33,"volume":370338000},{"timestamp":1581431400,"date":"2020-02-11","index":2421,"close":51.63,"high":52.23,"low":50.53,"open":51.25,"volume":175462500},{"timestamp":1581517800,"date":"2020-02-12","index":2422,"close":51.15,"high":52.65,"low":50.89,"open":51.86,"volume":180337500},{"timestamp":1581604200,"date":"2020-02-13","index":2423,"close":53.6,"high":54.53,"low":49,"open":49.46,"volume":394339500}]},{"date":"2019-10-23","estimated":-0.03,"reported":0.12,"pre":[{"timestamp":1570627800,"date":"2019-10-09","index":2336,"close":16.3,"high":16.49,"low":16.04,"open":16.09,"volume":103416000},{"timestamp":1570714200,"date":"2019-10-10","index":2337,"close":16.32,"high":16.62,"low":16.11,"open":16.35,"volume":94249500},{"timestamp":1570800600,"date":"2019-10-11","index":2338,"close":16.53,"high":16.74,"low":16.45,"open":16.48,"volume":127131000},{"timestamp":1571059800,"date":"2019-10-14","index":2339,"close":17.13,"high":17.24,"low":16.48,"open":16.53,"volume":153075000},{"timestamp":1571146200,"date":"2019-10-15","index":2340,"close":17.19,"high":17.33,"low":16.94,"open":17.18,"volume":96492000},{"timestamp":1571232600,"date":"2019-10-16","index":2341,"close":17.32,"high":17.47,"low":17.13,"open":17.16,"volume":100261500},{"timestamp":1571319000,"date":"2019-10-17","index":2342,"close":17.46,"high":17.65,"low":17.34,"open":17.5,"volume":71539500},{"timestamp":1571405400,"date":"2019-10-18","index":2343,"close":17.13,"high":17.52,"low":17.01,"open":17.38,"volume":86247000},{"timestamp":1571664600,"date":"2019-10-21","index":2344,"close":16.9,"high":17.3,"low":16.68,"open":17.22,"volume":75304500},{"timestamp":1571751000,"date":"2019-10-22","index":2345,"close":17.04,"high":17.22,"low":16.72,"open":16.95,"volume":69012000},{"timestamp":1571837400,"date":"2019-10-23","index":2346,"close":16.98,"high":17.08,"low":16.76,"open":16.97,"volume":78916500}],"post":[{"timestamp":1571923800,"date":"2019-10-24","index":2347,"close":19.98,"high":20.33,"low":19.28,"open":19.89,"volume":445813500},{"timestamp":1572010200,"date":"2019-10-25","index":2348,"close":21.88,"high":22,"low":19.74,"open":19.85,"volume":450091500},{"timestamp":1572269400,"date":"2019-10-28","index":2349,"close":21.85,"high":22.72,"low":21.51,"open":21.84,"volume":283054500},{"timestamp":1572355800,"date":"2019-10-29","index":2350,"close":21.08,"high":21.62,"low":20.98,"open":21.33,"volume":190264500},{"timestamp":1572442200,"date":"2019-10-30","index":2351,"close":21,"high":21.25,"low":20.66,"open":20.87,"volume":144627000},{"timestamp":1572528600,"date":"2019-10-31","index":2352,"close":20.99,"high":21.27,"low":20.87,"open":20.87,"volume":76005000},{"timestamp":1572615000,"date":"2019-11-01","index":2353,"close":20.89,"high":21.1,"low":20.65,"open":21.09,"volume":95758500},{"timestamp":1572877800,"date":"2019-11-04","index":2354,"close":21.16,"high":21.46,"low":20.62,"open":20.99,"volume":131805000},{"timestamp":1572964200,"date":"2019-11-05","index":2355,"close":21.15,"high":21.57,"low":21.07,"open":21.31,"volume":104151000},{"timestamp":1573050600,"date":"2019-11-06","index":2356,"close":21.77,"high":21.78,"low":20.97,"open":21.2,"volume":119113500},{"timestamp":1573137000,"date":"2019-11-07","index":2357,"close":22.37,"high":22.77,"low":21.87,"open":21.94,"volume":217009500}]},{"date":"2019-07-24","estimated":-0.02,"reported":-0.07,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":2272,"close":15.93,"high":15.93,"low":15.54,"open":15.61,"volume":137185500},{"timestamp":1562851800,"date":"2019-07-11","index":2273,"close":15.91,"high":16.1,"low":15.72,"open":15.88,"volume":112716000},{"timestamp":1562938200,"date":"2019-07-12","index":2274,"close":16.34,"high":16.36,"low":15.98,"open":15.98,"volume":138007500},{"timestamp":1563197400,"date":"2019-07-15","index":2275,"close":16.9,"high":16.96,"low":16.32,"open":16.53,"volume":165001500},{"timestamp":1563283800,"date":"2019-07-16","index":2276,"close":16.83,"high":16.9,"low":16.53,"open":16.62,"volume":122235000},{"timestamp":1563370200,"date":"2019-07-17","index":2277,"close":16.99,"high":17.22,"low":16.89,"open":17.04,"volume":146470500},{"timestamp":1563456600,"date":"2019-07-18","index":2278,"close":16.9,"high":17.05,"low":16.79,"open":17,"volume":71379000},{"timestamp":1563543000,"date":"2019-07-19","index":2279,"close":17.21,"high":17.33,"low":16.97,"open":17.05,"volume":105726000},{"timestamp":1563802200,"date":"2019-07-22","index":2280,"close":17.05,"high":17.48,"low":16.95,"open":17.25,"volume":102636000},{"timestamp":1563888600,"date":"2019-07-23","index":2281,"close":17.34,"high":17.37,"low":16.97,"open":17.11,"volume":75346500},{"timestamp":1563975000,"date":"2019-07-24","index":2282,"close":17.66,"high":17.74,"low":17.21,"open":17.28,"volume":166092000}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":2283,"close":15.25,"high":15.63,"low":15.04,"open":15.57,"volume":336274500},{"timestamp":1564147800,"date":"2019-07-26","index":2284,"close":15.2,"high":15.35,"low":14.82,"open":15.13,"volume":150415500},{"timestamp":1564407000,"date":"2019-07-29","index":2285,"close":15.72,"high":15.73,"low":15.07,"open":15.14,"volume":139099500},{"timestamp":1564493400,"date":"2019-07-30","index":2286,"close":16.15,"high":16.22,"low":15.48,"open":15.53,"volume":121635000},{"timestamp":1564579800,"date":"2019-07-31","index":2287,"close":16.11,"high":16.45,"low":15.78,"open":16.2,"volume":137673000},{"timestamp":1564666200,"date":"2019-08-01","index":2288,"close":15.59,"high":16.3,"low":15.45,"open":16.18,"volume":123892500},{"timestamp":1564752600,"date":"2019-08-02","index":2289,"close":15.62,"high":15.75,"low":15.28,"open":15.42,"volume":92047500},{"timestamp":1565011800,"date":"2019-08-05","index":2290,"close":15.22,"high":15.42,"low":15.05,"open":15.31,"volume":105424500},{"timestamp":1565098200,"date":"2019-08-06","index":2291,"close":15.38,"high":15.5,"low":15.05,"open":15.46,"volume":83463000},{"timestamp":1565184600,"date":"2019-08-07","index":2292,"close":15.56,"high":15.57,"low":15.05,"open":15.1,"volume":71647500},{"timestamp":1565271000,"date":"2019-08-08","index":2293,"close":15.89,"high":15.99,"low":15.51,"open":15.63,"volume":79114500}]},{"date":"2019-04-24","estimated":-0.05,"reported":-0.12,"pre":[{"timestamp":1554816600,"date":"2019-04-09","index":2209,"close":18.15,"high":18.33,"low":17.97,"open":18.11,"volume":88560000},{"timestamp":1554903000,"date":"2019-04-10","index":2210,"close":18.4,"high":18.56,"low":18.19,"open":18.45,"volume":105919500},{"timestamp":1554989400,"date":"2019-04-11","index":2211,"close":17.89,"high":18.03,"low":17.71,"open":17.89,"volume":147538500},{"timestamp":1555075800,"date":"2019-04-12","index":2212,"close":17.85,"high":18.13,"low":17.79,"open":18.01,"volume":101190000},{"timestamp":1555335000,"date":"2019-04-15","index":2213,"close":17.76,"high":17.93,"low":17.24,"open":17.91,"volume":150579000},{"timestamp":1555421400,"date":"2019-04-16","index":2214,"close":18.22,"high":18.33,"low":17.65,"open":17.72,"volume":109093500},{"timestamp":1555507800,"date":"2019-04-17","index":2215,"close":18.08,"high":18.32,"low":17.9,"open":18.32,"volume":76897500},{"timestamp":1555594200,"date":"2019-04-18","index":2216,"close":18.22,"high":18.32,"low":17.98,"open":18.08,"volume":88144500},{"timestamp":1555939800,"date":"2019-04-22","index":2217,"close":17.52,"high":17.98,"low":17.5,"open":17.93,"volume":182206500},{"timestamp":1556026200,"date":"2019-04-23","index":2218,"close":17.59,"high":17.71,"low":17.05,"open":17.34,"volume":164158500},{"timestamp":1556112600,"date":"2019-04-24","index":2219,"close":17.24,"high":17.69,"low":17.2,"open":17.59,"volume":160912500}],"post":[{"timestamp":1556199000,"date":"2019-04-25","index":2220,"close":16.51,"high":17.27,"low":16.4,"open":17,"volume":327741000},{"timestamp":1556285400,"date":"2019-04-26","index":2221,"close":15.68,"high":16.45,"low":15.41,"open":16.43,"volume":335410500},{"timestamp":1556544600,"date":"2019-04-29","index":2222,"close":16.1,"high":16.27,"low":15.48,"open":15.72,"volume":250717500},{"timestamp":1556631000,"date":"2019-04-30","index":2223,"close":15.91,"high":16.28,"low":15.8,"open":16.14,"volume":141969000},{"timestamp":1556717400,"date":"2019-05-01","index":2224,"close":15.6,"high":16,"low":15.43,"open":15.92,"volume":160566000},{"timestamp":1556803800,"date":"2019-05-02","index":2225,"close":16.27,"high":16.48,"low":15.85,"open":16.37,"volume":272389500},{"timestamp":1556890200,"date":"2019-05-03","index":2226,"close":17,"high":17.11,"low":16.23,"open":16.26,"volume":355602000},{"timestamp":1557149400,"date":"2019-05-06","index":2227,"close":17.02,"high":17.22,"low":16.57,"open":16.67,"volume":162508500},{"timestamp":1557235800,"date":"2019-05-07","index":2228,"close":16.47,"high":17.15,"low":16.34,"open":17.12,"volume":151971000},{"timestamp":1557322200,"date":"2019-05-08","index":2229,"close":16.32,"high":16.71,"low":16.28,"open":16.46,"volume":92646000},{"timestamp":1557408600,"date":"2019-05-09","index":2230,"close":16.13,"high":16.25,"low":15.8,"open":16.13,"volume":100671000}]},{"date":"2019-01-30","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1547562600,"date":"2019-01-15","index":2151,"close":22.96,"high":23.25,"low":22.3,"open":22.33,"volume":90849000},{"timestamp":1547649000,"date":"2019-01-16","index":2152,"close":23.07,"high":23.47,"low":22.9,"open":22.99,"volume":70375500},{"timestamp":1547735400,"date":"2019-01-17","index":2153,"close":23.15,"high":23.43,"low":22.94,"open":23.08,"volume":55150500},{"timestamp":1547821800,"date":"2019-01-18","index":2154,"close":20.15,"high":21.81,"low":19.98,"open":21.53,"volume":362262000},{"timestamp":1548167400,"date":"2019-01-22","index":2155,"close":19.93,"high":20.53,"low":19.7,"open":20.32,"volume":181000500},{"timestamp":1548253800,"date":"2019-01-23","index":2156,"close":19.17,"high":19.63,"low":18.78,"open":19.5,"volume":187950000},{"timestamp":1548340200,"date":"2019-01-24","index":2157,"close":19.43,"high":19.58,"low":18.62,"open":18.87,"volume":120183000},{"timestamp":1548426600,"date":"2019-01-25","index":2158,"close":19.8,"high":19.9,"low":19.3,"open":19.63,"volume":108744000},{"timestamp":1548685800,"date":"2019-01-28","index":2159,"close":19.76,"high":19.83,"low":19.18,"open":19.53,"volume":96349500},{"timestamp":1548772200,"date":"2019-01-29","index":2160,"close":19.83,"high":19.9,"low":19.45,"open":19.68,"volume":69325500},{"timestamp":1548858600,"date":"2019-01-30","index":2161,"close":20.58,"high":20.6,"low":19.9,"open":20.03,"volume":168754500}],"post":[{"timestamp":1548945000,"date":"2019-01-31","index":2162,"close":20.47,"high":20.77,"low":19.6,"open":20.07,"volume":188538000},{"timestamp":1549031400,"date":"2019-02-01","index":2163,"close":20.81,"high":21.07,"low":20.23,"open":20.36,"volume":109251000},{"timestamp":1549290600,"date":"2019-02-04","index":2164,"close":20.86,"high":21.02,"low":20.13,"open":20.87,"volume":110281500},{"timestamp":1549377000,"date":"2019-02-05","index":2165,"close":21.42,"high":21.5,"low":20.82,"open":20.83,"volume":101142000},{"timestamp":1549463400,"date":"2019-02-06","index":2166,"close":21.15,"high":21.62,"low":21.04,"open":21.31,"volume":75577500},{"timestamp":1549549800,"date":"2019-02-07","index":2167,"close":20.5,"high":20.98,"low":20.2,"open":20.89,"volume":97809000},{"timestamp":1549636200,"date":"2019-02-08","index":2168,"close":20.39,"high":20.5,"low":19.9,"open":20.46,"volume":87663000},{"timestamp":1549895400,"date":"2019-02-11","index":2169,"close":20.86,"high":21.24,"low":20.7,"open":20.77,"volume":106945500},{"timestamp":1549981800,"date":"2019-02-12","index":2170,"close":20.79,"high":21.21,"low":20.64,"open":21.08,"volume":82764000},{"timestamp":1550068200,"date":"2019-02-13","index":2171,"close":20.54,"high":20.85,"low":20.37,"open":20.82,"volume":77124000},{"timestamp":1550154600,"date":"2019-02-14","index":2172,"close":20.25,"high":20.45,"low":20.07,"open":20.23,"volume":78012000}]},{"date":"2018-10-24","estimated":0.03,"reported":0.19,"pre":[{"timestamp":1539178200,"date":"2018-10-10","index":2086,"close":17.13,"high":17.7,"low":16.52,"open":17.64,"volume":192229500},{"timestamp":1539264600,"date":"2018-10-11","index":2087,"close":16.82,"high":17.48,"low":16.6,"open":17.17,"volume":122515500},{"timestamp":1539351000,"date":"2018-10-12","index":2088,"close":17.25,"high":17.47,"low":16.8,"open":17.4,"volume":108021000},{"timestamp":1539610200,"date":"2018-10-15","index":2089,"close":17.31,"high":17.55,"low":16.97,"open":17.27,"volume":93000000},{"timestamp":1539696600,"date":"2018-10-16","index":2090,"close":18.44,"high":18.49,"low":17.48,"open":17.71,"volume":142896000},{"timestamp":1539783000,"date":"2018-10-17","index":2091,"close":18.12,"high":18.85,"low":17.72,"open":18.83,"volume":129832500},{"timestamp":1539869400,"date":"2018-10-18","index":2092,"close":17.59,"high":18.07,"low":17.53,"open":17.95,"volume":81318000},{"timestamp":1539955800,"date":"2018-10-19","index":2093,"close":17.33,"high":17.98,"low":16.9,"open":17.83,"volume":140632500},{"timestamp":1540215000,"date":"2018-10-22","index":2094,"close":17.4,"high":17.46,"low":16.84,"open":17.38,"volume":84004500},{"timestamp":1540301400,"date":"2018-10-23","index":2095,"close":19.61,"high":19.86,"low":17.47,"open":17.59,"volume":285417000},{"timestamp":1540387800,"date":"2018-10-24","index":2096,"close":19.23,"high":20.3,"low":19.05,"open":20.07,"volume":300874500}],"post":[{"timestamp":1540474200,"date":"2018-10-25","index":2097,"close":20.99,"high":21.4,"low":20.07,"open":21.15,"volume":312610500},{"timestamp":1540560600,"date":"2018-10-26","index":2098,"close":22.06,"high":22.66,"low":20.44,"open":20.55,"volume":411382500},{"timestamp":1540819800,"date":"2018-10-29","index":2099,"close":22.32,"high":23.14,"low":21.77,"open":22.5,"volume":217290000},{"timestamp":1540906200,"date":"2018-10-30","index":2100,"close":21.99,"high":22.53,"low":21.48,"open":21.89,"volume":136900500},{"timestamp":1540992600,"date":"2018-10-31","index":2101,"close":22.49,"high":22.8,"low":21.94,"open":22.17,"volume":114364500},{"timestamp":1541079000,"date":"2018-11-01","index":2102,"close":22.95,"high":23.19,"low":22.32,"open":22.55,"volume":120001500},{"timestamp":1541165400,"date":"2018-11-02","index":2103,"close":23.09,"high":23.28,"low":22.73,"open":22.92,"volume":117120000},{"timestamp":1541428200,"date":"2018-11-05","index":2104,"close":22.76,"high":22.93,"low":22.01,"open":22.7,"volume":117465000},{"timestamp":1541514600,"date":"2018-11-06","index":2105,"close":22.74,"high":23.25,"low":22.41,"open":22.6,"volume":101443500},{"timestamp":1541601000,"date":"2018-11-07","index":2106,"close":23.21,"high":23.41,"low":22.72,"open":22.89,"volume":110617500},{"timestamp":1541687400,"date":"2018-11-08","index":2107,"close":23.43,"high":23.84,"low":23.23,"open":23.23,"volume":106360500}]}] diff --git a/data/TSM_full.json b/data/TSM_full.json index 5a56b445a..e58283313 100644 --- a/data/TSM_full.json +++ b/data/TSM_full.json @@ -1 +1 @@ -[{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5089,"close":39.65,"high":40.22,"low":39.65,"open":39.85,"volume":3870900},{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700},{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]},{"date":"2000-04-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":631,"close":19.93,"high":20.33,"low":19.71,"open":19.95,"volume":2960207},{"timestamp":955546200,"date":"2000-04-12","index":632,"close":18.01,"high":19.64,"low":17.82,"open":19.64,"volume":12369721},{"timestamp":955632600,"date":"2000-04-13","index":633,"close":17.06,"high":18.53,"low":16.63,"open":18.29,"volume":8636620},{"timestamp":955719000,"date":"2000-04-14","index":634,"close":15.09,"high":16.92,"low":14.86,"open":15.57,"volume":7031482},{"timestamp":955978200,"date":"2000-04-17","index":635,"close":16.77,"high":17.34,"low":15.16,"open":15.16,"volume":6777983},{"timestamp":956064600,"date":"2000-04-18","index":636,"close":18.58,"high":18.67,"low":17.25,"open":17.39,"volume":5738403},{"timestamp":956151000,"date":"2000-04-19","index":637,"close":17.6,"high":18.58,"low":17.53,"open":18.58,"volume":3183107},{"timestamp":956237400,"date":"2000-04-20","index":638,"close":17.65,"high":18.13,"low":17.44,"open":17.91,"volume":1494084},{"timestamp":956583000,"date":"2000-04-24","index":639,"close":16.94,"high":17.7,"low":16.68,"open":17.44,"volume":2207098},{"timestamp":956669400,"date":"2000-04-25","index":640,"close":18.95,"high":19.62,"low":17.84,"open":18.58,"volume":5241693},{"timestamp":956755800,"date":"2000-04-26","index":641,"close":18.39,"high":18.95,"low":18.24,"open":18.95,"volume":2808267}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":642,"close":19.17,"high":19.19,"low":17.63,"open":17.63,"volume":2373020},{"timestamp":956928600,"date":"2000-04-28","index":643,"close":19.83,"high":20,"low":19.52,"open":19.81,"volume":2070457},{"timestamp":957187800,"date":"2000-05-01","index":644,"close":19.36,"high":20.19,"low":19.26,"open":19.97,"volume":2111344},{"timestamp":957274200,"date":"2000-05-02","index":645,"close":18.58,"high":19.31,"low":18.58,"open":19.31,"volume":1697463},{"timestamp":957360600,"date":"2000-05-03","index":646,"close":17.63,"high":18.48,"low":17.3,"open":18.48,"volume":3723077},{"timestamp":957447000,"date":"2000-05-04","index":647,"close":17.44,"high":17.91,"low":17.11,"open":17.63,"volume":2139305},{"timestamp":957533400,"date":"2000-05-05","index":648,"close":18.2,"high":18.58,"low":17.65,"open":17.65,"volume":1948060},{"timestamp":957792600,"date":"2000-05-08","index":649,"close":18.05,"high":18.15,"low":17.72,"open":18.15,"volume":2059378},{"timestamp":957879000,"date":"2000-05-09","index":650,"close":17.72,"high":18.2,"low":17.63,"open":18.05,"volume":1132961},{"timestamp":957965400,"date":"2000-05-10","index":651,"close":16.4,"high":17.39,"low":16.32,"open":17.34,"volume":3201572},{"timestamp":958051800,"date":"2000-05-11","index":652,"close":16.73,"high":16.94,"low":16.37,"open":16.68,"volume":2622561}]},{"date":"2000-01-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":947601000,"date":"2000-01-11","index":568,"close":18.58,"high":18.81,"low":18.53,"open":18.81,"volume":2573761},{"timestamp":947687400,"date":"2000-01-12","index":569,"close":18.88,"high":19,"low":18.79,"open":19,"volume":1407826},{"timestamp":947773800,"date":"2000-01-13","index":570,"close":19.26,"high":19.29,"low":18.95,"open":18.95,"volume":1751803},{"timestamp":947860200,"date":"2000-01-14","index":571,"close":20.92,"high":20.99,"low":19.52,"open":19.52,"volume":4445851},{"timestamp":948205800,"date":"2000-01-18","index":572,"close":20.4,"high":20.57,"low":20.04,"open":20.04,"volume":2009786},{"timestamp":948292200,"date":"2000-01-19","index":573,"close":20.26,"high":20.52,"low":20.23,"open":20.4,"volume":1653939},{"timestamp":948378600,"date":"2000-01-20","index":574,"close":19.95,"high":20.71,"low":19.95,"open":20.68,"volume":3375671},{"timestamp":948465000,"date":"2000-01-21","index":575,"close":20.71,"high":21.23,"low":20.66,"open":20.95,"volume":2109234},{"timestamp":948724200,"date":"2000-01-24","index":576,"close":22.63,"high":23.22,"low":21.32,"open":21.37,"volume":3403896},{"timestamp":948810600,"date":"2000-01-25","index":577,"close":24.83,"high":24.93,"low":22.6,"open":22.63,"volume":3588546},{"timestamp":948897000,"date":"2000-01-26","index":578,"close":23.98,"high":27.29,"low":23.79,"open":25.49,"volume":7180257}],"post":[{"timestamp":948983400,"date":"2000-01-27","index":579,"close":22.32,"high":22.91,"low":21.89,"open":22.89,"volume":5966841},{"timestamp":949069800,"date":"2000-01-28","index":580,"close":20.59,"high":21.85,"low":20.49,"open":21.8,"volume":2885028},{"timestamp":949329000,"date":"2000-01-31","index":581,"close":19.67,"high":20.19,"low":19.29,"open":20.19,"volume":5711760},{"timestamp":949415400,"date":"2000-02-01","index":582,"close":22.03,"high":22.06,"low":19.83,"open":19.9,"volume":3431066},{"timestamp":949501800,"date":"2000-02-02","index":583,"close":21.96,"high":22.94,"low":21.42,"open":22.06,"volume":2395969},{"timestamp":949588200,"date":"2000-02-03","index":584,"close":26.02,"high":26.16,"low":23.27,"open":23.31,"volume":5274930},{"timestamp":949674600,"date":"2000-02-04","index":585,"close":25.38,"high":26.73,"low":25.12,"open":26.2,"volume":2517311},{"timestamp":949933800,"date":"2000-02-07","index":586,"close":25.23,"high":25.38,"low":24.83,"open":25.38,"volume":1274351},{"timestamp":950020200,"date":"2000-02-08","index":587,"close":24.26,"high":24.43,"low":23.67,"open":23.74,"volume":2094989},{"timestamp":950106600,"date":"2000-02-09","index":588,"close":23.12,"high":23.86,"low":22.51,"open":23.84,"volume":2509925},{"timestamp":950193000,"date":"2000-02-10","index":589,"close":24.52,"high":24.59,"low":22.03,"open":22.56,"volume":3035123}]},{"date":"1999-10-25","estimated":0.05,"reported":0.05,"pre":[{"timestamp":939389400,"date":"1999-10-08","index":503,"close":11.47,"high":11.75,"low":11.42,"open":11.75,"volume":3517851},{"timestamp":939648600,"date":"1999-10-11","index":504,"close":11.97,"high":12.04,"low":11.75,"open":11.75,"volume":1586410},{"timestamp":939735000,"date":"1999-10-12","index":505,"close":11.89,"high":12.32,"low":11.87,"open":12.27,"volume":2952030},{"timestamp":939821400,"date":"1999-10-13","index":506,"close":11.77,"high":12.08,"low":11.77,"open":11.82,"volume":2270934},{"timestamp":939907800,"date":"1999-10-14","index":507,"close":12.06,"high":12.18,"low":11.97,"open":12.04,"volume":1436843},{"timestamp":939994200,"date":"1999-10-15","index":508,"close":11.75,"high":11.87,"low":11.66,"open":11.75,"volume":1637584},{"timestamp":940253400,"date":"1999-10-18","index":509,"close":11.44,"high":11.75,"low":11.4,"open":11.75,"volume":3230061},{"timestamp":940339800,"date":"1999-10-19","index":510,"close":11.47,"high":11.85,"low":11.47,"open":11.75,"volume":2312876},{"timestamp":940426200,"date":"1999-10-20","index":511,"close":11.85,"high":11.89,"low":11.44,"open":11.49,"volume":1432886},{"timestamp":940512600,"date":"1999-10-21","index":512,"close":11.82,"high":11.87,"low":11.49,"open":11.7,"volume":1151162},{"timestamp":940599000,"date":"1999-10-22","index":513,"close":11.94,"high":12.11,"low":11.66,"open":11.8,"volume":1456627}],"post":[{"timestamp":940858200,"date":"1999-10-25","index":514,"close":12.27,"high":12.27,"low":12.15,"open":12.2,"volume":1756815},{"timestamp":940944600,"date":"1999-10-26","index":515,"close":12.51,"high":12.63,"low":12.27,"open":12.27,"volume":1529959},{"timestamp":941031000,"date":"1999-10-27","index":516,"close":12.27,"high":12.56,"low":12.2,"open":12.53,"volume":790567},{"timestamp":941117400,"date":"1999-10-28","index":517,"close":12.63,"high":12.65,"low":12.18,"open":12.25,"volume":1311808},{"timestamp":941203800,"date":"1999-10-29","index":518,"close":13.13,"high":13.22,"low":12.72,"open":12.72,"volume":3267254},{"timestamp":941466600,"date":"1999-11-01","index":519,"close":12.91,"high":13.36,"low":12.7,"open":13.03,"volume":3106873},{"timestamp":941553000,"date":"1999-11-02","index":520,"close":13.36,"high":13.46,"low":13.22,"open":13.27,"volume":2467983},{"timestamp":941639400,"date":"1999-11-03","index":521,"close":13.43,"high":13.43,"low":13.22,"open":13.27,"volume":1577968},{"timestamp":941725800,"date":"1999-11-04","index":522,"close":13.27,"high":13.55,"low":13.17,"open":13.43,"volume":1109484},{"timestamp":941812200,"date":"1999-11-05","index":523,"close":13.46,"high":13.69,"low":13.32,"open":13.36,"volume":2345322},{"timestamp":942071400,"date":"1999-11-08","index":524,"close":13.69,"high":13.79,"low":13.34,"open":13.36,"volume":2602514}]},{"date":"1999-09-10","estimated":0.04,"reported":0.05,"pre":[{"timestamp":935587800,"date":"1999-08-25","index":472,"close":10.97,"high":11.25,"low":10.95,"open":11.18,"volume":5155963},{"timestamp":935674200,"date":"1999-08-26","index":473,"close":10.97,"high":11.23,"low":10.95,"open":10.97,"volume":2690090},{"timestamp":935760600,"date":"1999-08-27","index":474,"close":10.9,"high":11.14,"low":10.88,"open":11.09,"volume":1490655},{"timestamp":936019800,"date":"1999-08-30","index":475,"close":10.88,"high":10.97,"low":10.78,"open":10.95,"volume":1011620},{"timestamp":936106200,"date":"1999-08-31","index":476,"close":10.97,"high":11.04,"low":10.8,"open":10.9,"volume":2193118},{"timestamp":936192600,"date":"1999-09-01","index":477,"close":11.23,"high":11.42,"low":11.23,"open":11.42,"volume":2833063},{"timestamp":936279000,"date":"1999-09-02","index":478,"close":10.99,"high":11.18,"low":10.97,"open":11.16,"volume":1591949},{"timestamp":936365400,"date":"1999-09-03","index":479,"close":11.82,"high":11.82,"low":11.4,"open":11.47,"volume":2184413},{"timestamp":936711000,"date":"1999-09-07","index":480,"close":11.99,"high":12.08,"low":11.7,"open":11.73,"volume":2576135},{"timestamp":936797400,"date":"1999-09-08","index":481,"close":12.27,"high":12.51,"low":12.08,"open":12.11,"volume":3422097},{"timestamp":936883800,"date":"1999-09-09","index":482,"close":12.32,"high":12.42,"low":12.13,"open":12.32,"volume":1914823}],"post":[{"timestamp":936970200,"date":"1999-09-10","index":483,"close":12.77,"high":12.77,"low":12.51,"open":12.65,"volume":1422862},{"timestamp":937229400,"date":"1999-09-13","index":484,"close":12.11,"high":12.77,"low":11.94,"open":12.75,"volume":1716456},{"timestamp":937315800,"date":"1999-09-14","index":485,"close":12.34,"high":12.42,"low":11.75,"open":11.89,"volume":2372228},{"timestamp":937402200,"date":"1999-09-15","index":486,"close":11.94,"high":12.42,"low":11.94,"open":12.37,"volume":2961263},{"timestamp":937488600,"date":"1999-09-16","index":487,"close":11.89,"high":12.3,"low":11.66,"open":12.3,"volume":2103166},{"timestamp":937575000,"date":"1999-09-17","index":488,"close":12.2,"high":12.2,"low":12.04,"open":12.04,"volume":879463},{"timestamp":937834200,"date":"1999-09-20","index":489,"close":11.56,"high":12.6,"low":11.37,"open":12.15,"volume":3300755},{"timestamp":937920600,"date":"1999-09-21","index":490,"close":11.73,"high":11.82,"low":11.3,"open":11.52,"volume":3313153},{"timestamp":938007000,"date":"1999-09-22","index":491,"close":11.33,"high":11.7,"low":11.18,"open":11.66,"volume":3906408},{"timestamp":938093400,"date":"1999-09-23","index":492,"close":11.09,"high":11.54,"low":11.09,"open":11.44,"volume":3267518},{"timestamp":938179800,"date":"1999-09-24","index":493,"close":10.99,"high":11.18,"low":10.73,"open":11.18,"volume":2232685}]},{"date":"1999-04-21","estimated":0.02,"reported":0.04,"pre":[{"timestamp":923405400,"date":"1999-04-06","index":373,"close":7.96,"high":8.11,"low":7.88,"open":7.96,"volume":1892881},{"timestamp":923491800,"date":"1999-04-07","index":374,"close":7.86,"high":7.99,"low":7.8,"open":7.99,"volume":974668},{"timestamp":923578200,"date":"1999-04-08","index":375,"close":7.97,"high":8.15,"low":7.97,"open":8.09,"volume":1564856},{"timestamp":923664600,"date":"1999-04-09","index":376,"close":8.32,"high":8.32,"low":7.97,"open":8.05,"volume":2262762},{"timestamp":923923800,"date":"1999-04-12","index":377,"close":8.23,"high":8.36,"low":7.97,"open":7.97,"volume":3250409},{"timestamp":924010200,"date":"1999-04-13","index":378,"close":7.94,"high":8.23,"low":7.94,"open":8.21,"volume":3723143},{"timestamp":924096600,"date":"1999-04-14","index":379,"close":7.82,"high":7.94,"low":7.71,"open":7.94,"volume":5186443},{"timestamp":924183000,"date":"1999-04-15","index":380,"close":7.82,"high":8.05,"low":7.55,"open":7.84,"volume":6332749},{"timestamp":924269400,"date":"1999-04-16","index":381,"close":7.88,"high":8.11,"low":7.76,"open":7.82,"volume":4246816},{"timestamp":924528600,"date":"1999-04-19","index":382,"close":7.44,"high":8.01,"low":7.42,"open":8.01,"volume":7368416},{"timestamp":924615000,"date":"1999-04-20","index":383,"close":7.57,"high":7.69,"low":7.45,"open":7.67,"volume":5729584}],"post":[{"timestamp":924701400,"date":"1999-04-21","index":384,"close":7.78,"high":7.99,"low":7.71,"open":7.71,"volume":3106675},{"timestamp":924787800,"date":"1999-04-22","index":385,"close":7.92,"high":7.99,"low":7.82,"open":7.97,"volume":1227420},{"timestamp":924874200,"date":"1999-04-23","index":386,"close":8.53,"high":8.55,"low":7.99,"open":7.99,"volume":2540822},{"timestamp":925133400,"date":"1999-04-26","index":387,"close":8.59,"high":8.73,"low":8.49,"open":8.71,"volume":1891584},{"timestamp":925219800,"date":"1999-04-27","index":388,"close":8.3,"high":8.55,"low":8.21,"open":8.55,"volume":2639132},{"timestamp":925306200,"date":"1999-04-28","index":389,"close":7.94,"high":8.28,"low":7.94,"open":8.28,"volume":1622933},{"timestamp":925392600,"date":"1999-04-29","index":390,"close":7.4,"high":7.71,"low":7.38,"open":7.63,"volume":7252260},{"timestamp":925479000,"date":"1999-04-30","index":391,"close":7.4,"high":7.45,"low":7.26,"open":7.4,"volume":3157290},{"timestamp":925738200,"date":"1999-05-03","index":392,"close":7.36,"high":7.38,"low":7.24,"open":7.38,"volume":965584},{"timestamp":925824600,"date":"1999-05-04","index":393,"close":7.57,"high":7.63,"low":7.44,"open":7.59,"volume":5423621},{"timestamp":925911000,"date":"1999-05-05","index":394,"close":7.94,"high":7.94,"low":7.55,"open":7.57,"volume":6918070}]},{"date":"1999-01-27","estimated":0.02,"reported":0.03,"pre":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}],"post":[{"timestamp":917447400,"date":"1999-01-27","index":326,"close":6.22,"high":6.49,"low":6.2,"open":6.45,"volume":2071008},{"timestamp":917533800,"date":"1999-01-28","index":327,"close":6.24,"high":6.34,"low":6.13,"open":6.22,"volume":2934388},{"timestamp":917620200,"date":"1999-01-29","index":328,"close":6.16,"high":6.22,"low":6.07,"open":6.22,"volume":2887342},{"timestamp":917879400,"date":"1999-02-01","index":329,"close":5.93,"high":5.99,"low":5.78,"open":5.97,"volume":4225726},{"timestamp":917965800,"date":"1999-02-02","index":330,"close":5.84,"high":5.88,"low":5.7,"open":5.86,"volume":3845787},{"timestamp":918052200,"date":"1999-02-03","index":331,"close":6.41,"high":6.49,"low":5.89,"open":5.89,"volume":5719526},{"timestamp":918138600,"date":"1999-02-04","index":332,"close":6.05,"high":6.28,"low":6.05,"open":6.26,"volume":1935710},{"timestamp":918225000,"date":"1999-02-05","index":333,"close":5.91,"high":6.09,"low":5.88,"open":5.99,"volume":2779622},{"timestamp":918484200,"date":"1999-02-08","index":334,"close":6.05,"high":6.26,"low":6.01,"open":6.16,"volume":1578158},{"timestamp":918570600,"date":"1999-02-09","index":335,"close":5.66,"high":5.97,"low":5.59,"open":5.97,"volume":2355557},{"timestamp":918657000,"date":"1999-02-10","index":336,"close":5.64,"high":5.68,"low":5.47,"open":5.62,"volume":1849729}]},{"date":"1999-01-11","estimated":0.03,"reported":0.03,"pre":[{"timestamp":914423400,"date":"1998-12-23","index":304,"close":4.68,"high":4.76,"low":4.66,"open":4.76,"volume":450671},{"timestamp":914509800,"date":"1998-12-24","index":305,"close":4.66,"high":4.72,"low":4.64,"open":4.72,"volume":160282},{"timestamp":914855400,"date":"1998-12-28","index":306,"close":4.51,"high":4.66,"low":4.47,"open":4.66,"volume":343600},{"timestamp":914941800,"date":"1998-12-29","index":307,"close":4.43,"high":4.51,"low":4.35,"open":4.51,"volume":1201788},{"timestamp":915028200,"date":"1998-12-30","index":308,"close":4.43,"high":4.47,"low":4.39,"open":4.43,"volume":443208},{"timestamp":915114600,"date":"1998-12-31","index":309,"close":4.37,"high":4.49,"low":4.35,"open":4.39,"volume":718023},{"timestamp":915460200,"date":"1999-01-04","index":310,"close":4.43,"high":4.58,"low":4.43,"open":4.47,"volume":1972049},{"timestamp":915546600,"date":"1999-01-05","index":311,"close":4.39,"high":4.39,"low":4.18,"open":4.39,"volume":4110544},{"timestamp":915633000,"date":"1999-01-06","index":312,"close":4.84,"high":4.95,"low":4.47,"open":4.47,"volume":8977398},{"timestamp":915719400,"date":"1999-01-07","index":313,"close":4.95,"high":5.01,"low":4.82,"open":4.87,"volume":2373402},{"timestamp":915805800,"date":"1999-01-08","index":314,"close":5.61,"high":5.95,"low":5.36,"open":5.39,"volume":14079482}],"post":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}]},{"date":"1998-04-27","estimated":0.04,"reported":0.04,"pre":[{"timestamp":892128600,"date":"1998-04-09","index":125,"close":5.22,"high":5.26,"low":5.15,"open":5.15,"volume":829425},{"timestamp":892474200,"date":"1998-04-13","index":126,"close":4.98,"high":5.11,"low":4.94,"open":5.11,"volume":1350227},{"timestamp":892560600,"date":"1998-04-14","index":127,"close":5.07,"high":5.07,"low":4.92,"open":4.96,"volume":1475370},{"timestamp":892647000,"date":"1998-04-15","index":128,"close":5.13,"high":5.15,"low":5.07,"open":5.11,"volume":1158749},{"timestamp":892733400,"date":"1998-04-16","index":129,"close":4.97,"high":5.03,"low":4.92,"open":5.03,"volume":1011494},{"timestamp":892819800,"date":"1998-04-17","index":130,"close":4.84,"high":4.88,"low":4.81,"open":4.86,"volume":1130521},{"timestamp":893079000,"date":"1998-04-20","index":131,"close":4.81,"high":4.84,"low":4.73,"open":4.82,"volume":1067950},{"timestamp":893165400,"date":"1998-04-21","index":132,"close":5,"high":5.02,"low":4.86,"open":4.86,"volume":1178979},{"timestamp":893251800,"date":"1998-04-22","index":133,"close":5.27,"high":5.29,"low":5.03,"open":5.1,"volume":2119904},{"timestamp":893338200,"date":"1998-04-23","index":134,"close":5.17,"high":5.22,"low":5.15,"open":5.18,"volume":2294916},{"timestamp":893424600,"date":"1998-04-24","index":135,"close":5.27,"high":5.29,"low":5.21,"open":5.21,"volume":1254253}],"post":[{"timestamp":893683800,"date":"1998-04-27","index":136,"close":5.03,"high":5.14,"low":5,"open":5.14,"volume":882117},{"timestamp":893770200,"date":"1998-04-28","index":137,"close":5.19,"high":5.21,"low":5.15,"open":5.15,"volume":1609452},{"timestamp":893856600,"date":"1998-04-29","index":138,"close":5.18,"high":5.18,"low":5.07,"open":5.14,"volume":819075},{"timestamp":893943000,"date":"1998-04-30","index":139,"close":5.22,"high":5.26,"low":5.21,"open":5.26,"volume":1226025},{"timestamp":894029400,"date":"1998-05-01","index":140,"close":5.15,"high":5.19,"low":5.11,"open":5.18,"volume":359433},{"timestamp":894288600,"date":"1998-05-04","index":141,"close":5.22,"high":5.27,"low":5.13,"open":5.13,"volume":926811},{"timestamp":894375000,"date":"1998-05-05","index":142,"close":5.13,"high":5.13,"low":5.09,"open":5.09,"volume":715103},{"timestamp":894461400,"date":"1998-05-06","index":143,"close":5.14,"high":5.21,"low":5.09,"open":5.15,"volume":850596},{"timestamp":894547800,"date":"1998-05-07","index":144,"close":5.11,"high":5.14,"low":5.09,"open":5.14,"volume":399423},{"timestamp":894634200,"date":"1998-05-08","index":145,"close":5.11,"high":5.13,"low":5.07,"open":5.1,"volume":371665},{"timestamp":894893400,"date":"1998-05-11","index":146,"close":5.17,"high":5.25,"low":5.15,"open":5.15,"volume":1157808}]},{"date":"1998-03-11","estimated":0.03,"reported":0.04,"pre":[{"timestamp":888330600,"date":"1998-02-24","index":93,"close":5.75,"high":5.79,"low":5.65,"open":5.69,"volume":2524972},{"timestamp":888417000,"date":"1998-02-25","index":94,"close":6.18,"high":6.26,"low":5.83,"open":5.85,"volume":3695012},{"timestamp":888503400,"date":"1998-02-26","index":95,"close":6.32,"high":6.46,"low":6.3,"open":6.46,"volume":1549703},{"timestamp":888589800,"date":"1998-02-27","index":96,"close":6.1,"high":6.24,"low":6.03,"open":6.24,"volume":980914},{"timestamp":888849000,"date":"1998-03-02","index":97,"close":5.99,"high":6.11,"low":5.99,"open":6.1,"volume":777204},{"timestamp":888935400,"date":"1998-03-03","index":98,"close":5.94,"high":6,"low":5.82,"open":5.93,"volume":2350431},{"timestamp":889021800,"date":"1998-03-04","index":99,"close":5.65,"high":5.74,"low":5.63,"open":5.69,"volume":1772232},{"timestamp":889108200,"date":"1998-03-05","index":100,"close":5.13,"high":5.31,"low":5.11,"open":5.3,"volume":2942272},{"timestamp":889194600,"date":"1998-03-06","index":101,"close":5.61,"high":5.7,"low":5.33,"open":5.33,"volume":2974264},{"timestamp":889453800,"date":"1998-03-09","index":102,"close":5.45,"high":5.51,"low":5.31,"open":5.37,"volume":866592},{"timestamp":889540200,"date":"1998-03-10","index":103,"close":5.57,"high":5.57,"low":5.47,"open":5.47,"volume":1178038}],"post":[{"timestamp":889626600,"date":"1998-03-11","index":104,"close":5.79,"high":5.85,"low":5.78,"open":5.79,"volume":1091002},{"timestamp":889713000,"date":"1998-03-12","index":105,"close":5.71,"high":5.79,"low":5.63,"open":5.79,"volume":471874},{"timestamp":889799400,"date":"1998-03-13","index":106,"close":5.71,"high":5.78,"low":5.66,"open":5.77,"volume":891056},{"timestamp":890058600,"date":"1998-03-16","index":107,"close":5.69,"high":5.79,"low":5.69,"open":5.79,"volume":1242491},{"timestamp":890145000,"date":"1998-03-17","index":108,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":2250222},{"timestamp":890231400,"date":"1998-03-18","index":109,"close":5.34,"high":5.39,"low":5.33,"open":5.39,"volume":2122256},{"timestamp":890317800,"date":"1998-03-19","index":110,"close":5.47,"high":5.5,"low":5.39,"open":5.39,"volume":1310238},{"timestamp":890404200,"date":"1998-03-20","index":111,"close":5.46,"high":5.53,"low":5.43,"open":5.49,"volume":1988174},{"timestamp":890663400,"date":"1998-03-23","index":112,"close":5.31,"high":5.34,"low":5.29,"open":5.3,"volume":727335},{"timestamp":890749800,"date":"1998-03-24","index":113,"close":5.5,"high":5.53,"low":5.42,"open":5.42,"volume":931045},{"timestamp":890836200,"date":"1998-03-25","index":114,"close":5.74,"high":5.79,"low":5.69,"open":5.74,"volume":2439818}]}] +[{"date":"2023-07-20","estimated":1.08,"reported":1.14,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":6474,"close":100.99,"high":103.09,"low":100.96,"open":101.4,"volume":9010800},{"timestamp":1688650200,"date":"2023-07-06","index":6475,"close":99.41,"high":99.56,"low":98.6,"open":99.1,"volume":9140800},{"timestamp":1688736600,"date":"2023-07-07","index":6476,"close":100.23,"high":101.94,"low":99,"open":99.08,"volume":8034000},{"timestamp":1688995800,"date":"2023-07-10","index":6477,"close":99.77,"high":100.75,"low":99.4,"open":100.25,"volume":8041600},{"timestamp":1689082200,"date":"2023-07-11","index":6478,"close":101.26,"high":102.33,"low":100.14,"open":102.33,"volume":7684600},{"timestamp":1689168600,"date":"2023-07-12","index":6479,"close":103.9,"high":104.43,"low":102.76,"open":102.83,"volume":10202000},{"timestamp":1689255000,"date":"2023-07-13","index":6480,"close":105.57,"high":105.65,"low":102.52,"open":105,"volume":9265900},{"timestamp":1689341400,"date":"2023-07-14","index":6481,"close":105.14,"high":107.3,"low":104.86,"open":106,"volume":9511000},{"timestamp":1689600600,"date":"2023-07-17","index":6482,"close":104.79,"high":105.03,"low":102.59,"open":104.68,"volume":10722600},{"timestamp":1689687000,"date":"2023-07-18","index":6483,"close":103.15,"high":103.73,"low":102.01,"open":103.69,"volume":10355400},{"timestamp":1689773400,"date":"2023-07-19","index":6484,"close":103.06,"high":104.79,"low":102.57,"open":103.9,"volume":11204800}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":6485,"close":97.86,"high":100.45,"low":97.05,"open":98.55,"volume":22810200},{"timestamp":1689946200,"date":"2023-07-21","index":6486,"close":97.25,"high":97.99,"low":96.33,"open":97.88,"volume":15377100},{"timestamp":1690205400,"date":"2023-07-24","index":6487,"close":98.25,"high":98.27,"low":96.78,"open":97.27,"volume":9054900},{"timestamp":1690291800,"date":"2023-07-25","index":6488,"close":100.32,"high":100.89,"low":99.11,"open":99.52,"volume":9202200},{"timestamp":1690378200,"date":"2023-07-26","index":6489,"close":99.41,"high":100.13,"low":98.57,"open":99.49,"volume":8993500},{"timestamp":1690464600,"date":"2023-07-27","index":6490,"close":99.35,"high":101.76,"low":98.91,"open":101.5,"volume":8049800},{"timestamp":1690551000,"date":"2023-07-28","index":6491,"close":100.86,"high":100.99,"low":99.78,"open":100.11,"volume":6758700},{"timestamp":1690810200,"date":"2023-07-31","index":6492,"close":99.15,"high":99.78,"low":98.42,"open":99.18,"volume":8647900},{"timestamp":1690896600,"date":"2023-08-01","index":6493,"close":98.4,"high":99.19,"low":98.09,"open":99.14,"volume":6428500},{"timestamp":1690983000,"date":"2023-08-02","index":6494,"close":95.7,"high":97.5,"low":95.21,"open":97.5,"volume":9820900},{"timestamp":1691069400,"date":"2023-08-03","index":6495,"close":94.98,"high":95.81,"low":94.58,"open":94.84,"volume":8571700}]},{"date":"2023-04-20","estimated":1.2,"reported":1.31,"pre":[{"timestamp":1680615000,"date":"2023-04-04","index":6412,"close":92.17,"high":93.28,"low":91.72,"open":93.04,"volume":6338400},{"timestamp":1680701400,"date":"2023-04-05","index":6413,"close":90.2,"high":92.18,"low":89.05,"open":91.6,"volume":9171800},{"timestamp":1680787800,"date":"2023-04-06","index":6414,"close":90.24,"high":90.91,"low":89.4,"open":89.66,"volume":5874500},{"timestamp":1681133400,"date":"2023-04-10","index":6415,"close":89.02,"high":89.03,"low":86.47,"open":88.42,"volume":12232900},{"timestamp":1681219800,"date":"2023-04-11","index":6416,"close":89.24,"high":89.84,"low":88.47,"open":88.64,"volume":11079200},{"timestamp":1681306200,"date":"2023-04-12","index":6417,"close":86.87,"high":89.5,"low":86.86,"open":88.91,"volume":11299100},{"timestamp":1681392600,"date":"2023-04-13","index":6418,"close":87.05,"high":87.63,"low":85.97,"open":86.56,"volume":7910500},{"timestamp":1681479000,"date":"2023-04-14","index":6419,"close":87.2,"high":88.37,"low":86.54,"open":87.95,"volume":7656400},{"timestamp":1681738200,"date":"2023-04-17","index":6420,"close":87.99,"high":88.05,"low":87.16,"open":87.75,"volume":8163600},{"timestamp":1681824600,"date":"2023-04-18","index":6421,"close":88.14,"high":88.4,"low":87.5,"open":88.2,"volume":8468200},{"timestamp":1681911000,"date":"2023-04-19","index":6422,"close":87.23,"high":87.38,"low":86.04,"open":86.23,"volume":11191300}],"post":[{"timestamp":1681997400,"date":"2023-04-20","index":6423,"close":89.29,"high":91.88,"low":88.1,"open":88.32,"volume":19206300},{"timestamp":1682083800,"date":"2023-04-21","index":6424,"close":85.37,"high":87.91,"low":85.28,"open":87.78,"volume":13175400},{"timestamp":1682343000,"date":"2023-04-24","index":6425,"close":84.64,"high":85.96,"low":83.99,"open":85.4,"volume":10567600},{"timestamp":1682429400,"date":"2023-04-25","index":6426,"close":82.29,"high":83.4,"low":82.26,"open":83.27,"volume":13423700},{"timestamp":1682515800,"date":"2023-04-26","index":6427,"close":82.25,"high":82.38,"low":81.21,"open":82.24,"volume":11583500},{"timestamp":1682602200,"date":"2023-04-27","index":6428,"close":83.67,"high":83.86,"low":82.16,"open":82.9,"volume":10013700},{"timestamp":1682688600,"date":"2023-04-28","index":6429,"close":84.3,"high":84.51,"low":83.72,"open":84.48,"volume":8260700},{"timestamp":1682947800,"date":"2023-05-01","index":6430,"close":83.98,"high":84.69,"low":83.9,"open":84.3,"volume":4931100},{"timestamp":1683034200,"date":"2023-05-02","index":6431,"close":82.96,"high":84.05,"low":82.55,"open":83.5,"volume":6875000},{"timestamp":1683120600,"date":"2023-05-03","index":6432,"close":82.7,"high":83.76,"low":82.44,"open":82.62,"volume":7151600},{"timestamp":1683207000,"date":"2023-05-04","index":6433,"close":83.49,"high":83.76,"low":82.64,"open":83,"volume":7290600}]},{"date":"2023-01-12","estimated":1.76,"reported":1.91,"pre":[{"timestamp":1672151400,"date":"2022-12-27","index":6345,"close":74.32,"high":74.74,"low":74.16,"open":74.33,"volume":8974800},{"timestamp":1672237800,"date":"2022-12-28","index":6346,"close":73.06,"high":74.55,"low":72.84,"open":74.19,"volume":10275700},{"timestamp":1672324200,"date":"2022-12-29","index":6347,"close":76,"high":76.04,"low":74.15,"open":74.35,"volume":11142500},{"timestamp":1672410600,"date":"2022-12-30","index":6348,"close":74.49,"high":74.57,"low":73.65,"open":74.29,"volume":7784100},{"timestamp":1672756200,"date":"2023-01-03","index":6349,"close":74.03,"high":75.97,"low":73.77,"open":75.85,"volume":9276200},{"timestamp":1672842600,"date":"2023-01-04","index":6350,"close":76.32,"high":76.61,"low":74.47,"open":74.99,"volume":12316400},{"timestamp":1672929000,"date":"2023-01-05","index":6351,"close":75.73,"high":76.44,"low":75.34,"open":76,"volume":10039200},{"timestamp":1673015400,"date":"2023-01-06","index":6352,"close":78.07,"high":78.74,"low":76.15,"open":76.5,"volume":13744100},{"timestamp":1673274600,"date":"2023-01-09","index":6353,"close":80.31,"high":81.22,"low":80.06,"open":80.56,"volume":22247600},{"timestamp":1673361000,"date":"2023-01-10","index":6354,"close":81.27,"high":81.58,"low":80.46,"open":80.51,"volume":10269000},{"timestamp":1673447400,"date":"2023-01-11","index":6355,"close":81.78,"high":81.89,"low":80.63,"open":81.57,"volume":11771400}],"post":[{"timestamp":1673533800,"date":"2023-01-12","index":6356,"close":87,"high":88.83,"low":84.42,"open":84.96,"volume":36086800},{"timestamp":1673620200,"date":"2023-01-13","index":6357,"close":86.8,"high":87.1,"low":84.9,"open":85.41,"volume":18719900},{"timestamp":1673965800,"date":"2023-01-17","index":6358,"close":88.99,"high":89.73,"low":86.16,"open":86.22,"volume":21850000},{"timestamp":1674052200,"date":"2023-01-18","index":6359,"close":89.47,"high":91.22,"low":89.36,"open":90.48,"volume":19209800},{"timestamp":1674138600,"date":"2023-01-19","index":6360,"close":88.4,"high":90.01,"low":88.26,"open":89.03,"volume":13651100},{"timestamp":1674225000,"date":"2023-01-20","index":6361,"close":91.03,"high":91.03,"low":89.2,"open":90,"volume":14287200},{"timestamp":1674484200,"date":"2023-01-23","index":6362,"close":95.66,"high":95.73,"low":91.72,"open":91.76,"volume":22875100},{"timestamp":1674570600,"date":"2023-01-24","index":6363,"close":94.56,"high":98,"low":91.55,"open":95.79,"volume":11370500},{"timestamp":1674657000,"date":"2023-01-25","index":6364,"close":92.41,"high":93,"low":91.12,"open":92.68,"volume":14147300},{"timestamp":1674743400,"date":"2023-01-26","index":6365,"close":93.45,"high":94.28,"low":92.64,"open":93.89,"volume":15759400},{"timestamp":1674829800,"date":"2023-01-27","index":6366,"close":93.3,"high":94.12,"low":92.24,"open":92.82,"volume":13646600}]},{"date":"2022-10-13","estimated":1.69,"reported":1.79,"pre":[{"timestamp":1664371800,"date":"2022-09-28","index":6283,"close":72.13,"high":72.29,"low":70.7,"open":71.11,"volume":12943600},{"timestamp":1664458200,"date":"2022-09-29","index":6284,"close":69.28,"high":70.68,"low":68.48,"open":70.52,"volume":16120300},{"timestamp":1664544600,"date":"2022-09-30","index":6285,"close":68.56,"high":69.65,"low":67.74,"open":67.81,"volume":10472400},{"timestamp":1664803800,"date":"2022-10-03","index":6286,"close":69.25,"high":69.57,"low":67.65,"open":68.08,"volume":11945100},{"timestamp":1664890200,"date":"2022-10-04","index":6287,"close":72.81,"high":72.93,"low":70.72,"open":70.8,"volume":14900700},{"timestamp":1664976600,"date":"2022-10-05","index":6288,"close":74.48,"high":74.91,"low":72.58,"open":72.92,"volume":14037100},{"timestamp":1665063000,"date":"2022-10-06","index":6289,"close":74.35,"high":74.92,"low":73.86,"open":73.97,"volume":11796800},{"timestamp":1665149400,"date":"2022-10-07","index":6290,"close":69.75,"high":72.03,"low":69.75,"open":71.81,"volume":14758600},{"timestamp":1665408600,"date":"2022-10-10","index":6291,"close":67.44,"high":69.88,"low":67.01,"open":69.85,"volume":16042200},{"timestamp":1665495000,"date":"2022-10-11","index":6292,"close":63.45,"high":64.91,"low":62.62,"open":64.2,"volume":28699300},{"timestamp":1665581400,"date":"2022-10-12","index":6293,"close":64.11,"high":64.23,"low":63.37,"open":63.6,"volume":16468700}],"post":[{"timestamp":1665667800,"date":"2022-10-13","index":6294,"close":66.62,"high":70.2,"low":62.32,"open":63.06,"volume":36639300},{"timestamp":1665754200,"date":"2022-10-14","index":6295,"close":63.92,"high":67.45,"low":63.78,"open":67.26,"volume":19440900},{"timestamp":1666013400,"date":"2022-10-17","index":6296,"close":64.89,"high":65.35,"low":64.04,"open":64.98,"volume":11280100},{"timestamp":1666099800,"date":"2022-10-18","index":6297,"close":63.71,"high":66.11,"low":62.78,"open":65.9,"volume":16656100},{"timestamp":1666186200,"date":"2022-10-19","index":6298,"close":63.66,"high":64.11,"low":62.17,"open":62.74,"volume":12385200},{"timestamp":1666272600,"date":"2022-10-20","index":6299,"close":63.58,"high":65.28,"low":63.38,"open":63.75,"volume":11300900},{"timestamp":1666359000,"date":"2022-10-21","index":6300,"close":63.75,"high":63.78,"low":62.02,"open":62.02,"volume":13699000},{"timestamp":1666618200,"date":"2022-10-24","index":6301,"close":61.29,"high":61.62,"low":59.68,"open":60.58,"volume":25010800},{"timestamp":1666704600,"date":"2022-10-25","index":6302,"close":61.14,"high":61.36,"low":59.51,"open":59.96,"volume":21700600},{"timestamp":1666791000,"date":"2022-10-26","index":6303,"close":60.84,"high":61.98,"low":60.43,"open":60.86,"volume":14006000},{"timestamp":1666877400,"date":"2022-10-27","index":6304,"close":60.95,"high":62.45,"low":60.91,"open":61.85,"volume":12937600}]},{"date":"2022-07-14","estimated":1.51,"reported":1.55,"pre":[{"timestamp":1656423000,"date":"2022-06-28","index":6219,"close":84.34,"high":86.81,"low":84.34,"open":86.15,"volume":8289200},{"timestamp":1656509400,"date":"2022-06-29","index":6220,"close":83.65,"high":84.61,"low":83.33,"open":84.43,"volume":7981300},{"timestamp":1656595800,"date":"2022-06-30","index":6221,"close":81.75,"high":82.22,"low":80.12,"open":81.46,"volume":14201600},{"timestamp":1656682200,"date":"2022-07-01","index":6222,"close":77,"high":79.22,"low":76.18,"open":79.04,"volume":19531700},{"timestamp":1657027800,"date":"2022-07-05","index":6223,"close":76.11,"high":76.15,"low":73.74,"open":74.55,"volume":22253100},{"timestamp":1657114200,"date":"2022-07-06","index":6224,"close":75.56,"high":76.3,"low":73.78,"open":74.29,"volume":11530500},{"timestamp":1657200600,"date":"2022-07-07","index":6225,"close":80.65,"high":80.96,"low":78.34,"open":78.6,"volume":15847800},{"timestamp":1657287000,"date":"2022-07-08","index":6226,"close":81.51,"high":82.16,"low":79.76,"open":79.92,"volume":10004200},{"timestamp":1657546200,"date":"2022-07-11","index":6227,"close":79.11,"high":80.27,"low":78.82,"open":79.77,"volume":9519600},{"timestamp":1657632600,"date":"2022-07-12","index":6228,"close":79.1,"high":81.48,"low":78.93,"open":81.16,"volume":10363700},{"timestamp":1657719000,"date":"2022-07-13","index":6229,"close":81.29,"high":81.72,"low":78.9,"open":79.28,"volume":14706500}],"post":[{"timestamp":1657805400,"date":"2022-07-14","index":6230,"close":83.67,"high":84.04,"low":80.51,"open":82.95,"volume":23377000},{"timestamp":1657891800,"date":"2022-07-15","index":6231,"close":85.63,"high":86.04,"low":83.97,"open":85.58,"volume":14061000},{"timestamp":1658151000,"date":"2022-07-18","index":6232,"close":83.58,"high":86.08,"low":83.37,"open":86.06,"volume":11352500},{"timestamp":1658237400,"date":"2022-07-19","index":6233,"close":86.15,"high":86.47,"low":84.56,"open":85,"volume":10673100},{"timestamp":1658323800,"date":"2022-07-20","index":6234,"close":86.56,"high":86.75,"low":85.11,"open":85.18,"volume":11664800},{"timestamp":1658410200,"date":"2022-07-21","index":6235,"close":87.79,"high":87.8,"low":86.4,"open":86.68,"volume":7135000},{"timestamp":1658496600,"date":"2022-07-22","index":6236,"close":86.32,"high":87.73,"low":85.8,"open":87.41,"volume":8612100},{"timestamp":1658755800,"date":"2022-07-25","index":6237,"close":86.3,"high":86.7,"low":85.63,"open":86.3,"volume":5960900},{"timestamp":1658842200,"date":"2022-07-26","index":6238,"close":84.42,"high":85.2,"low":83.85,"open":84.76,"volume":6977700},{"timestamp":1658928600,"date":"2022-07-27","index":6239,"close":87.63,"high":87.9,"low":85.31,"open":85.31,"volume":9399500},{"timestamp":1659015000,"date":"2022-07-28","index":6240,"close":88.61,"high":88.62,"low":86.45,"open":87.13,"volume":10668200}]},{"date":"2022-04-14","estimated":1.33,"reported":1.39,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":6158,"close":106.73,"high":109.34,"low":106.51,"open":107.79,"volume":15456300},{"timestamp":1648733400,"date":"2022-03-31","index":6159,"close":104.26,"high":107.15,"low":104.19,"open":106.96,"volume":13021600},{"timestamp":1648819800,"date":"2022-04-01","index":6160,"close":102.79,"high":105.95,"low":102.21,"open":105.77,"volume":12085100},{"timestamp":1649079000,"date":"2022-04-04","index":6161,"close":104.79,"high":105.57,"low":103.28,"open":104.02,"volume":9077200},{"timestamp":1649165400,"date":"2022-04-05","index":6162,"close":102.5,"high":104.6,"low":102.11,"open":104.48,"volume":12291000},{"timestamp":1649251800,"date":"2022-04-06","index":6163,"close":101.18,"high":102.14,"low":99.72,"open":100.42,"volume":14902600},{"timestamp":1649338200,"date":"2022-04-07","index":6164,"close":100.52,"high":101.23,"low":99.65,"open":100.42,"volume":12431000},{"timestamp":1649424600,"date":"2022-04-08","index":6165,"close":99.29,"high":100.7,"low":99.12,"open":100.62,"volume":11796200},{"timestamp":1649683800,"date":"2022-04-11","index":6166,"close":97.57,"high":98.38,"low":96.91,"open":98.22,"volume":12480500},{"timestamp":1649770200,"date":"2022-04-12","index":6167,"close":97.44,"high":100.15,"low":97.44,"open":100,"volume":13291500},{"timestamp":1649856600,"date":"2022-04-13","index":6168,"close":101.5,"high":102.22,"low":99.5,"open":99.8,"volume":15776800}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":6169,"close":98.36,"high":104.5,"low":98.33,"open":104,"volume":17828500},{"timestamp":1650288600,"date":"2022-04-18","index":6170,"close":98.77,"high":99.84,"low":97.47,"open":97.95,"volume":10277400},{"timestamp":1650375000,"date":"2022-04-19","index":6171,"close":99.45,"high":99.45,"low":97.71,"open":98.44,"volume":10103000},{"timestamp":1650461400,"date":"2022-04-20","index":6172,"close":99.01,"high":101,"low":98.9,"open":100.4,"volume":8596900},{"timestamp":1650547800,"date":"2022-04-21","index":6173,"close":97.66,"high":100.65,"low":97.41,"open":99.75,"volume":13038500},{"timestamp":1650634200,"date":"2022-04-22","index":6174,"close":95.68,"high":97.79,"low":95.36,"open":97.03,"volume":11650100},{"timestamp":1650893400,"date":"2022-04-25","index":6175,"close":96.24,"high":96.28,"low":94.45,"open":95.05,"volume":10654400},{"timestamp":1650979800,"date":"2022-04-26","index":6176,"close":92.77,"high":95.02,"low":92.77,"open":94.94,"volume":14176000},{"timestamp":1651066200,"date":"2022-04-27","index":6177,"close":90.26,"high":92.69,"low":90.22,"open":91.84,"volume":15846300},{"timestamp":1651152600,"date":"2022-04-28","index":6178,"close":95.22,"high":96.2,"low":91.78,"open":92.16,"volume":15176200},{"timestamp":1651239000,"date":"2022-04-29","index":6179,"close":92.93,"high":95.59,"low":92.77,"open":93.18,"volume":10629300}]},{"date":"2022-01-28","estimated":1.14,"reported":1.15,"pre":[{"timestamp":1641997800,"date":"2022-01-12","index":6105,"close":132.23,"high":132.92,"low":130.22,"open":130.5,"volume":16389200},{"timestamp":1642084200,"date":"2022-01-13","index":6106,"close":139.19,"high":145,"low":138.92,"open":140.75,"volume":52020000},{"timestamp":1642170600,"date":"2022-01-14","index":6107,"close":140.66,"high":143.88,"low":136.09,"open":136.09,"volume":28255300},{"timestamp":1642516200,"date":"2022-01-18","index":6108,"close":133.83,"high":137.18,"low":133.29,"open":136.75,"volume":15191400},{"timestamp":1642602600,"date":"2022-01-19","index":6109,"close":131.01,"high":135.9,"low":130.94,"open":134.62,"volume":11155100},{"timestamp":1642689000,"date":"2022-01-20","index":6110,"close":128.33,"high":132.75,"low":128.2,"open":131.92,"volume":11421900},{"timestamp":1642775400,"date":"2022-01-21","index":6111,"close":124.53,"high":127.98,"low":124.27,"open":127.08,"volume":15573700},{"timestamp":1643034600,"date":"2022-01-24","index":6112,"close":125.96,"high":126.07,"low":120.13,"open":123.77,"volume":17083400},{"timestamp":1643121000,"date":"2022-01-25","index":6113,"close":122.48,"high":125.82,"low":121.7,"open":125.49,"volume":11370500},{"timestamp":1643207400,"date":"2022-01-26","index":6114,"close":123.08,"high":126.67,"low":121.89,"open":125.38,"volume":13592100},{"timestamp":1643293800,"date":"2022-01-27","index":6115,"close":116.38,"high":124.14,"low":116.03,"open":124,"volume":18599800}],"post":[{"timestamp":1643380200,"date":"2022-01-28","index":6116,"close":117.61,"high":119.6,"low":114.19,"open":118.71,"volume":14005900},{"timestamp":1643639400,"date":"2022-01-31","index":6117,"close":122.63,"high":122.77,"low":118.81,"open":119.52,"volume":10189100},{"timestamp":1643725800,"date":"2022-02-01","index":6118,"close":123.05,"high":123.24,"low":120.1,"open":122.9,"volume":6956300},{"timestamp":1643812200,"date":"2022-02-02","index":6119,"close":124.15,"high":126.47,"low":122.55,"open":126.23,"volume":8562900},{"timestamp":1643898600,"date":"2022-02-03","index":6120,"close":119.84,"high":123.88,"low":119.25,"open":121.45,"volume":9926800},{"timestamp":1643985000,"date":"2022-02-04","index":6121,"close":121.02,"high":121.83,"low":119.39,"open":120.44,"volume":5743200},{"timestamp":1644244200,"date":"2022-02-07","index":6122,"close":122.31,"high":124.1,"low":121.88,"open":122.56,"volume":6562900},{"timestamp":1644330600,"date":"2022-02-08","index":6123,"close":123.71,"high":123.86,"low":121.61,"open":122,"volume":7036200},{"timestamp":1644417000,"date":"2022-02-09","index":6124,"close":125.52,"high":125.55,"low":122.76,"open":124.88,"volume":10979700},{"timestamp":1644503400,"date":"2022-02-10","index":6125,"close":124.71,"high":128.66,"low":124.36,"open":124.8,"volume":10474900},{"timestamp":1644589800,"date":"2022-02-11","index":6126,"close":121.01,"high":126.58,"low":120.45,"open":125.5,"volume":9845700}]},{"date":"2021-10-13","estimated":1.04,"reported":1.08,"pre":[{"timestamp":1632835800,"date":"2021-09-28","index":6031,"close":111.9,"high":115.04,"low":111.85,"open":114.33,"volume":9792300},{"timestamp":1632922200,"date":"2021-09-29","index":6032,"close":111.62,"high":112.85,"low":111.02,"open":112.3,"volume":6522400},{"timestamp":1633008600,"date":"2021-09-30","index":6033,"close":111.65,"high":113.35,"low":111.65,"open":112.43,"volume":6433400},{"timestamp":1633095000,"date":"2021-10-01","index":6034,"close":111.56,"high":112.3,"low":110.3,"open":112,"volume":5315200},{"timestamp":1633354200,"date":"2021-10-04","index":6035,"close":109.02,"high":111.43,"low":108.52,"open":111,"volume":8514500},{"timestamp":1633440600,"date":"2021-10-05","index":6036,"close":109.26,"high":110.35,"low":109.22,"open":109.8,"volume":8039600},{"timestamp":1633527000,"date":"2021-10-06","index":6037,"close":109.34,"high":109.52,"low":107.58,"open":108.44,"volume":7553600},{"timestamp":1633613400,"date":"2021-10-07","index":6038,"close":110.83,"high":111.71,"low":110.49,"open":111,"volume":7821900},{"timestamp":1633699800,"date":"2021-10-08","index":6039,"close":110.04,"high":111.07,"low":109.51,"open":110.98,"volume":5143400},{"timestamp":1633959000,"date":"2021-10-11","index":6040,"close":110.26,"high":111.71,"low":109.9,"open":110.08,"volume":5318500},{"timestamp":1634045400,"date":"2021-10-12","index":6041,"close":109.2,"high":111.03,"low":108.56,"open":110.47,"volume":9294600}],"post":[{"timestamp":1634131800,"date":"2021-10-13","index":6042,"close":109.98,"high":110.05,"low":108.95,"open":109.32,"volume":7845100},{"timestamp":1634218200,"date":"2021-10-14","index":6043,"close":112.56,"high":114.74,"low":111.16,"open":114.14,"volume":16930500},{"timestamp":1634304600,"date":"2021-10-15","index":6044,"close":114.86,"high":114.95,"low":112.96,"open":114.78,"volume":11558800},{"timestamp":1634563800,"date":"2021-10-18","index":6045,"close":115.34,"high":115.35,"low":113.42,"open":113.42,"volume":6773800},{"timestamp":1634650200,"date":"2021-10-19","index":6046,"close":116.96,"high":116.98,"low":115.63,"open":115.8,"volume":5406100},{"timestamp":1634736600,"date":"2021-10-20","index":6047,"close":115.59,"high":117.03,"low":115.55,"open":116.88,"volume":8205800},{"timestamp":1634823000,"date":"2021-10-21","index":6048,"close":116.29,"high":116.35,"low":114.61,"open":115.01,"volume":4640300},{"timestamp":1634909400,"date":"2021-10-22","index":6049,"close":114.23,"high":117.15,"low":114.23,"open":116.24,"volume":6283000},{"timestamp":1635168600,"date":"2021-10-25","index":6050,"close":113.64,"high":114.55,"low":113.11,"open":114.4,"volume":6667700},{"timestamp":1635255000,"date":"2021-10-26","index":6051,"close":114.18,"high":115.3,"low":113.72,"open":114.94,"volume":4852300},{"timestamp":1635341400,"date":"2021-10-27","index":6052,"close":113.75,"high":115.06,"low":113.71,"open":114.03,"volume":5394500}]},{"date":"2021-07-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1624973400,"date":"2021-06-29","index":5968,"close":120.23,"high":120.29,"low":118.42,"open":119.4,"volume":7874900},{"timestamp":1625059800,"date":"2021-06-30","index":5969,"close":120.16,"high":120.76,"low":119.01,"open":120.16,"volume":7936400},{"timestamp":1625146200,"date":"2021-07-01","index":5970,"close":118.42,"high":120.21,"low":118.03,"open":120.1,"volume":8295600},{"timestamp":1625232600,"date":"2021-07-02","index":5971,"close":118.91,"high":119.18,"low":118.41,"open":118.75,"volume":5144300},{"timestamp":1625578200,"date":"2021-07-06","index":5972,"close":120.05,"high":120.96,"low":118.22,"open":119.85,"volume":7181500},{"timestamp":1625664600,"date":"2021-07-07","index":5973,"close":118.25,"high":121.05,"low":118.21,"open":120.64,"volume":7391800},{"timestamp":1625751000,"date":"2021-07-08","index":5974,"close":117.87,"high":118.28,"low":115.38,"open":115.87,"volume":7565400},{"timestamp":1625837400,"date":"2021-07-09","index":5975,"close":120.56,"high":120.79,"low":117.62,"open":118,"volume":8374200},{"timestamp":1626096600,"date":"2021-07-12","index":5976,"close":122.63,"high":122.73,"low":119.52,"open":121.19,"volume":10668700},{"timestamp":1626183000,"date":"2021-07-13","index":5977,"close":123.9,"high":125.48,"low":122.13,"open":123.19,"volume":13460200},{"timestamp":1626269400,"date":"2021-07-14","index":5978,"close":124.39,"high":125.78,"low":124.07,"open":125.15,"volume":10587700}],"post":[{"timestamp":1626355800,"date":"2021-07-15","index":5979,"close":117.53,"high":120.7,"low":116.87,"open":120.12,"volume":23734500},{"timestamp":1626442200,"date":"2021-07-16","index":5980,"close":115.74,"high":118.99,"low":115.17,"open":118.75,"volume":12110000},{"timestamp":1626701400,"date":"2021-07-19","index":5981,"close":115.35,"high":115.62,"low":113.23,"open":114,"volume":9230200},{"timestamp":1626787800,"date":"2021-07-20","index":5982,"close":116.4,"high":116.87,"low":114.43,"open":115.88,"volume":7108000},{"timestamp":1626874200,"date":"2021-07-21","index":5983,"close":117.87,"high":117.87,"low":115.93,"open":116.23,"volume":5564700},{"timestamp":1626960600,"date":"2021-07-22","index":5984,"close":116.56,"high":118.09,"low":116.21,"open":118.09,"volume":5746500},{"timestamp":1627047000,"date":"2021-07-23","index":5985,"close":116.79,"high":117.65,"low":115.33,"open":117.65,"volume":5773900},{"timestamp":1627306200,"date":"2021-07-26","index":5986,"close":115.65,"high":116.1,"low":114.87,"open":115.79,"volume":6440600},{"timestamp":1627392600,"date":"2021-07-27","index":5987,"close":113.54,"high":115.4,"low":112.05,"open":115.32,"volume":11127500},{"timestamp":1627479000,"date":"2021-07-28","index":5988,"close":115.07,"high":115.51,"low":113.88,"open":113.94,"volume":6819700},{"timestamp":1627565400,"date":"2021-07-29","index":5989,"close":116.15,"high":117.11,"low":115.61,"open":116,"volume":7162000}]},{"date":"2021-04-15","estimated":0.94,"reported":0.96,"pre":[{"timestamp":1617111000,"date":"2021-03-30","index":5905,"close":115.07,"high":116.09,"low":114.29,"open":115.28,"volume":8206200},{"timestamp":1617197400,"date":"2021-03-31","index":5906,"close":118.28,"high":118.36,"low":115.56,"open":115.79,"volume":9806500},{"timestamp":1617283800,"date":"2021-04-01","index":5907,"close":124.8,"high":124.88,"low":121.64,"open":122.81,"volume":17904000},{"timestamp":1617629400,"date":"2021-04-05","index":5908,"close":124.5,"high":127.4,"low":122.68,"open":127.07,"volume":14113900},{"timestamp":1617715800,"date":"2021-04-06","index":5909,"close":122.44,"high":124.01,"low":121.54,"open":124,"volume":13042300},{"timestamp":1617802200,"date":"2021-04-07","index":5910,"close":119.89,"high":122.61,"low":119.84,"open":122.44,"volume":11193200},{"timestamp":1617888600,"date":"2021-04-08","index":5911,"close":123.43,"high":123.82,"low":121.38,"open":121.38,"volume":10226700},{"timestamp":1617975000,"date":"2021-04-09","index":5912,"close":122.8,"high":123.44,"low":121.7,"open":122.75,"volume":8315200},{"timestamp":1618234200,"date":"2021-04-12","index":5913,"close":120.9,"high":122.46,"low":119.24,"open":122.21,"volume":9868400},{"timestamp":1618320600,"date":"2021-04-13","index":5914,"close":121.27,"high":122.9,"low":120.35,"open":122.4,"volume":8384800},{"timestamp":1618407000,"date":"2021-04-14","index":5915,"close":120.84,"high":122.43,"low":120.5,"open":121.99,"volume":9521900}],"post":[{"timestamp":1618493400,"date":"2021-04-15","index":5916,"close":118.35,"high":122,"low":116.56,"open":121.7,"volume":18709100},{"timestamp":1618579800,"date":"2021-04-16","index":5917,"close":118.84,"high":120.6,"low":117.85,"open":119.19,"volume":9512100},{"timestamp":1618839000,"date":"2021-04-19","index":5918,"close":115.4,"high":118.88,"low":115.2,"open":118,"volume":12630300},{"timestamp":1618925400,"date":"2021-04-20","index":5919,"close":114.95,"high":116.78,"low":114.55,"open":116.05,"volume":9299200},{"timestamp":1619011800,"date":"2021-04-21","index":5920,"close":117.4,"high":117.49,"low":113.77,"open":114.5,"volume":8472200},{"timestamp":1619098200,"date":"2021-04-22","index":5921,"close":115.32,"high":117.5,"low":114.41,"open":117.5,"volume":7411800},{"timestamp":1619184600,"date":"2021-04-23","index":5922,"close":118.64,"high":118.72,"low":115.93,"open":116.58,"volume":8380300},{"timestamp":1619443800,"date":"2021-04-26","index":5923,"close":121.52,"high":121.54,"low":119.4,"open":120,"volume":8444000},{"timestamp":1619530200,"date":"2021-04-27","index":5924,"close":121.27,"high":121.65,"low":119.89,"open":121.5,"volume":5491800},{"timestamp":1619616600,"date":"2021-04-28","index":5925,"close":119.66,"high":120.42,"low":118.73,"open":120,"volume":6476500},{"timestamp":1619703000,"date":"2021-04-29","index":5926,"close":119.1,"high":120.83,"low":117.61,"open":120.72,"volume":8831800}]},{"date":"2021-01-14","estimated":0.95,"reported":0.97,"pre":[{"timestamp":1609252200,"date":"2020-12-29","index":5843,"close":105.56,"high":107.15,"low":105.22,"open":107,"volume":4602400},{"timestamp":1609338600,"date":"2020-12-30","index":5844,"close":108.9,"high":109.7,"low":107.4,"open":107.7,"volume":9571800},{"timestamp":1609425000,"date":"2020-12-31","index":5845,"close":109.04,"high":109.67,"low":108.44,"open":109.66,"volume":4909500},{"timestamp":1609770600,"date":"2021-01-04","index":5846,"close":111.7,"high":114.1,"low":110.45,"open":111.47,"volume":11262100},{"timestamp":1609857000,"date":"2021-01-05","index":5847,"close":112.77,"high":114.95,"low":112.01,"open":112.41,"volume":10583600},{"timestamp":1609943400,"date":"2021-01-06","index":5848,"close":115.61,"high":116.39,"low":112.55,"open":113.85,"volume":10609300},{"timestamp":1610029800,"date":"2021-01-07","index":5849,"close":121.43,"high":122.94,"low":117.59,"open":119.34,"volume":13556100},{"timestamp":1610116200,"date":"2021-01-08","index":5850,"close":118.69,"high":126.29,"low":116.98,"open":125.91,"volume":18976800},{"timestamp":1610375400,"date":"2021-01-11","index":5851,"close":122.6,"high":123.6,"low":118.8,"open":119.74,"volume":12006800},{"timestamp":1610461800,"date":"2021-01-12","index":5852,"close":123,"high":125.2,"low":121.68,"open":125.16,"volume":14163200},{"timestamp":1610548200,"date":"2021-01-13","index":5853,"close":119.23,"high":124.8,"low":118,"open":124.4,"volume":20650500}],"post":[{"timestamp":1610634600,"date":"2021-01-14","index":5854,"close":126.45,"high":134.65,"low":121.67,"open":123.45,"volume":37125400},{"timestamp":1610721000,"date":"2021-01-15","index":5855,"close":125.23,"high":128.54,"low":123.21,"open":128.47,"volume":17343100},{"timestamp":1611066600,"date":"2021-01-19","index":5856,"close":131.3,"high":134.05,"low":128.44,"open":130.59,"volume":20443800},{"timestamp":1611153000,"date":"2021-01-20","index":5857,"close":130.64,"high":136.13,"low":130.1,"open":135.19,"volume":17360700},{"timestamp":1611239400,"date":"2021-01-21","index":5858,"close":134.16,"high":135.4,"low":132.34,"open":133.25,"volume":15460100},{"timestamp":1611325800,"date":"2021-01-22","index":5859,"close":129.14,"high":131.25,"low":128.81,"open":130.04,"volume":19163200},{"timestamp":1611585000,"date":"2021-01-25","index":5860,"close":130.52,"high":132.17,"low":127.35,"open":131.83,"volume":20469300},{"timestamp":1611671400,"date":"2021-01-26","index":5861,"close":126.65,"high":129.32,"low":126.25,"open":129.05,"volume":17084600},{"timestamp":1611757800,"date":"2021-01-27","index":5862,"close":121.74,"high":125.1,"low":121.5,"open":124.95,"volume":16732700},{"timestamp":1611844200,"date":"2021-01-28","index":5863,"close":125.83,"high":127.58,"low":123.58,"open":124.5,"volume":14148100},{"timestamp":1611930600,"date":"2021-01-29","index":5864,"close":121.52,"high":124.36,"low":120.55,"open":124,"volume":15169200}]},{"date":"2020-10-14","estimated":0.77,"reported":0.9,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":5780,"close":80.51,"high":81.24,"low":79.31,"open":79.7,"volume":6114600},{"timestamp":1601472600,"date":"2020-09-30","index":5781,"close":81.07,"high":81.94,"low":80.57,"open":80.59,"volume":5878900},{"timestamp":1601559000,"date":"2020-10-01","index":5782,"close":82.62,"high":82.72,"low":81.74,"open":82.06,"volume":6253800},{"timestamp":1601645400,"date":"2020-10-02","index":5783,"close":80.8,"high":82.2,"low":80.61,"open":80.71,"volume":6145900},{"timestamp":1601904600,"date":"2020-10-05","index":5784,"close":84.54,"high":84.63,"low":81.55,"open":81.55,"volume":10129100},{"timestamp":1601991000,"date":"2020-10-06","index":5785,"close":83.12,"high":84.45,"low":82.77,"open":83.77,"volume":7795600},{"timestamp":1602077400,"date":"2020-10-07","index":5786,"close":86.92,"high":87,"low":84.78,"open":84.78,"volume":11446400},{"timestamp":1602163800,"date":"2020-10-08","index":5787,"close":87.8,"high":88.86,"low":86.52,"open":88.86,"volume":10920800},{"timestamp":1602250200,"date":"2020-10-09","index":5788,"close":88.78,"high":88.8,"low":87.64,"open":88.34,"volume":7608800},{"timestamp":1602509400,"date":"2020-10-12","index":5789,"close":90.91,"high":91.27,"low":88.68,"open":89.12,"volume":10022000},{"timestamp":1602595800,"date":"2020-10-13","index":5790,"close":89.64,"high":90.65,"low":89.43,"open":90.5,"volume":8247000}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":5791,"close":88.6,"high":89.88,"low":88.27,"open":89.65,"volume":8159000},{"timestamp":1602768600,"date":"2020-10-15","index":5792,"close":88.15,"high":89.49,"low":87.19,"open":87.29,"volume":10327900},{"timestamp":1602855000,"date":"2020-10-16","index":5793,"close":86.7,"high":88.59,"low":86.44,"open":88.55,"volume":7457200},{"timestamp":1603114200,"date":"2020-10-19","index":5794,"close":87.56,"high":89.62,"low":87.29,"open":88.34,"volume":7994500},{"timestamp":1603200600,"date":"2020-10-20","index":5795,"close":88.26,"high":88.98,"low":87.77,"open":87.79,"volume":7357600},{"timestamp":1603287000,"date":"2020-10-21","index":5796,"close":87.64,"high":88.87,"low":87.57,"open":88,"volume":7387600},{"timestamp":1603373400,"date":"2020-10-22","index":5797,"close":88.21,"high":88.94,"low":87.88,"open":88.44,"volume":5656200},{"timestamp":1603459800,"date":"2020-10-23","index":5798,"close":88.31,"high":88.45,"low":87.43,"open":88.25,"volume":4165400},{"timestamp":1603719000,"date":"2020-10-26","index":5799,"close":86.73,"high":87.78,"low":85.77,"open":87.21,"volume":5568000},{"timestamp":1603805400,"date":"2020-10-27","index":5800,"close":86.71,"high":87.22,"low":85.98,"open":86.96,"volume":5315800},{"timestamp":1603891800,"date":"2020-10-28","index":5801,"close":83.85,"high":85.41,"low":83.84,"open":85.15,"volume":8727300}]},{"date":"2020-07-16","estimated":0.77,"reported":0.78,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":5717,"close":56.77,"high":56.99,"low":56.19,"open":56.25,"volume":7158700},{"timestamp":1593610200,"date":"2020-07-01","index":5718,"close":56.82,"high":57.47,"low":56.76,"open":56.97,"volume":6866500},{"timestamp":1593696600,"date":"2020-07-02","index":5719,"close":58.62,"high":59.07,"low":57.95,"open":57.95,"volume":10021200},{"timestamp":1594042200,"date":"2020-07-06","index":5720,"close":61.88,"high":62.13,"low":60.56,"open":60.67,"volume":12725600},{"timestamp":1594128600,"date":"2020-07-07","index":5721,"close":60.71,"high":61.5,"low":60.68,"open":61.26,"volume":6672300},{"timestamp":1594215000,"date":"2020-07-08","index":5722,"close":62.59,"high":62.74,"low":61.5,"open":61.64,"volume":8721900},{"timestamp":1594301400,"date":"2020-07-09","index":5723,"close":64.78,"high":64.97,"low":62.89,"open":62.95,"volume":16903300},{"timestamp":1594387800,"date":"2020-07-10","index":5724,"close":63.85,"high":64.56,"low":63.19,"open":64.47,"volume":10700000},{"timestamp":1594647000,"date":"2020-07-13","index":5725,"close":65.07,"high":67.08,"low":64.98,"open":65.2,"volume":16667700},{"timestamp":1594733400,"date":"2020-07-14","index":5726,"close":66.96,"high":67.03,"low":65.33,"open":66,"volume":10482700},{"timestamp":1594819800,"date":"2020-07-15","index":5727,"close":66.06,"high":67.21,"low":65.16,"open":67.18,"volume":12432500}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":5728,"close":66.59,"high":66.63,"low":64.32,"open":65.38,"volume":15709400},{"timestamp":1594992600,"date":"2020-07-17","index":5729,"close":66.4,"high":68,"low":66.37,"open":67.31,"volume":11716600},{"timestamp":1595251800,"date":"2020-07-20","index":5730,"close":66.89,"high":66.98,"low":65.8,"open":66.7,"volume":6357300},{"timestamp":1595338200,"date":"2020-07-21","index":5731,"close":67.81,"high":69.25,"low":67.71,"open":68.84,"volume":10619700},{"timestamp":1595424600,"date":"2020-07-22","index":5732,"close":68.53,"high":68.9,"low":68.03,"open":68.1,"volume":7366100},{"timestamp":1595511000,"date":"2020-07-23","index":5733,"close":67.37,"high":68.5,"low":66.75,"open":68.26,"volume":8559500},{"timestamp":1595597400,"date":"2020-07-24","index":5734,"close":73.9,"high":76.89,"low":71.35,"open":71.4,"volume":41226800},{"timestamp":1595856600,"date":"2020-07-27","index":5735,"close":83.25,"high":83.4,"low":80.43,"open":81.36,"volume":39899200},{"timestamp":1595943000,"date":"2020-07-28","index":5736,"close":76.92,"high":79.58,"low":76.49,"open":79.35,"volume":31500100},{"timestamp":1596029400,"date":"2020-07-29","index":5737,"close":82.67,"high":83.37,"low":77.06,"open":77.11,"volume":28304000},{"timestamp":1596115800,"date":"2020-07-30","index":5738,"close":79.93,"high":81.28,"low":78.61,"open":80.01,"volume":16820300}]},{"date":"2020-04-16","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":5654,"close":47.79,"high":49.03,"low":47.66,"open":47.8,"volume":9595700},{"timestamp":1585747800,"date":"2020-04-01","index":5655,"close":46.51,"high":47.56,"low":46.3,"open":46.83,"volume":8755200},{"timestamp":1585834200,"date":"2020-04-02","index":5656,"close":48.13,"high":48.22,"low":46.61,"open":46.92,"volume":6174700},{"timestamp":1585920600,"date":"2020-04-03","index":5657,"close":47.06,"high":48.15,"low":46.78,"open":47.79,"volume":5486200},{"timestamp":1586179800,"date":"2020-04-06","index":5658,"close":49.97,"high":50.1,"low":48.51,"open":48.63,"volume":7370300},{"timestamp":1586266200,"date":"2020-04-07","index":5659,"close":49.72,"high":51.32,"low":49.66,"open":51.29,"volume":6568700},{"timestamp":1586352600,"date":"2020-04-08","index":5660,"close":50.27,"high":50.6,"low":49.54,"open":50.21,"volume":6325900},{"timestamp":1586439000,"date":"2020-04-09","index":5661,"close":48.33,"high":50.66,"low":47.72,"open":50.28,"volume":12274000},{"timestamp":1586784600,"date":"2020-04-13","index":5662,"close":48.75,"high":49.09,"low":47.96,"open":48.74,"volume":9873200},{"timestamp":1586871000,"date":"2020-04-14","index":5663,"close":50.63,"high":51.27,"low":49.95,"open":50,"volume":11068800},{"timestamp":1586957400,"date":"2020-04-15","index":5664,"close":49.66,"high":49.97,"low":49.04,"open":49.76,"volume":9398100}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":5665,"close":52.4,"high":53.14,"low":51.68,"open":51.81,"volume":18615900},{"timestamp":1587130200,"date":"2020-04-17","index":5666,"close":53.69,"high":54.19,"low":53,"open":54.13,"volume":11288500},{"timestamp":1587389400,"date":"2020-04-20","index":5667,"close":52.59,"high":53.82,"low":52.56,"open":53,"volume":9901700},{"timestamp":1587475800,"date":"2020-04-21","index":5668,"close":51.37,"high":51.81,"low":50.52,"open":51.6,"volume":13102500},{"timestamp":1587562200,"date":"2020-04-22","index":5669,"close":52.95,"high":53.11,"low":52.41,"open":52.48,"volume":8255500},{"timestamp":1587648600,"date":"2020-04-23","index":5670,"close":52.64,"high":53.13,"low":52.26,"open":52.81,"volume":7619900},{"timestamp":1587735000,"date":"2020-04-24","index":5671,"close":52.73,"high":52.89,"low":52,"open":52.6,"volume":5701800},{"timestamp":1587994200,"date":"2020-04-27","index":5672,"close":53.51,"high":53.75,"low":52.97,"open":53.15,"volume":5812300},{"timestamp":1588080600,"date":"2020-04-28","index":5673,"close":52.76,"high":53.73,"low":52.68,"open":53.51,"volume":8561100},{"timestamp":1588167000,"date":"2020-04-29","index":5674,"close":54.48,"high":54.69,"low":53.43,"open":53.75,"volume":8565500},{"timestamp":1588253400,"date":"2020-04-30","index":5675,"close":53.13,"high":54.41,"low":52.96,"open":54.2,"volume":6337900}]},{"date":"2020-01-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":5592,"close":58.1,"high":58.13,"low":57.46,"open":57.68,"volume":2950200},{"timestamp":1577975400,"date":"2020-01-02","index":5593,"close":60.04,"high":60.12,"low":59.6,"open":59.6,"volume":8432600},{"timestamp":1578061800,"date":"2020-01-03","index":5594,"close":58.06,"high":58.98,"low":58.04,"open":58.97,"volume":10546400},{"timestamp":1578321000,"date":"2020-01-06","index":5595,"close":57.39,"high":57.69,"low":57.13,"open":57.6,"volume":8897200},{"timestamp":1578407400,"date":"2020-01-07","index":5596,"close":58.32,"high":58.6,"low":56.74,"open":57.45,"volume":7444300},{"timestamp":1578493800,"date":"2020-01-08","index":5597,"close":58.75,"high":58.98,"low":58.11,"open":58.19,"volume":5381500},{"timestamp":1578580200,"date":"2020-01-09","index":5598,"close":59.23,"high":59.71,"low":58.7,"open":59.69,"volume":5112700},{"timestamp":1578666600,"date":"2020-01-10","index":5599,"close":58.86,"high":59.7,"low":58.77,"open":59.7,"volume":4807700},{"timestamp":1578925800,"date":"2020-01-13","index":5600,"close":60.06,"high":60.16,"low":59.45,"open":60.15,"volume":6613700},{"timestamp":1579012200,"date":"2020-01-14","index":5601,"close":60.32,"high":60.64,"low":59.92,"open":60.16,"volume":6715200},{"timestamp":1579098600,"date":"2020-01-15","index":5602,"close":58.39,"high":59.7,"low":58.26,"open":59.67,"volume":10075100}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":5603,"close":58.75,"high":59.69,"low":58.3,"open":59.2,"volume":11215700},{"timestamp":1579271400,"date":"2020-01-17","index":5604,"close":58.58,"high":58.75,"low":58.01,"open":58.64,"volume":8125700},{"timestamp":1579617000,"date":"2020-01-21","index":5605,"close":58.24,"high":59,"low":57.47,"open":57.99,"volume":9873700},{"timestamp":1579703400,"date":"2020-01-22","index":5606,"close":58.35,"high":58.94,"low":58.32,"open":58.9,"volume":8124500},{"timestamp":1579789800,"date":"2020-01-23","index":5607,"close":57.48,"high":58.07,"low":56.62,"open":57.86,"volume":9999200},{"timestamp":1579876200,"date":"2020-01-24","index":5608,"close":57.73,"high":58.14,"low":57.46,"open":58.09,"volume":10402200},{"timestamp":1580135400,"date":"2020-01-27","index":5609,"close":55.26,"high":55.99,"low":55.06,"open":55.62,"volume":9675500},{"timestamp":1580221800,"date":"2020-01-28","index":5610,"close":57.09,"high":57.12,"low":55.48,"open":55.73,"volume":8124400},{"timestamp":1580308200,"date":"2020-01-29","index":5611,"close":57.19,"high":57.52,"low":56.85,"open":57.52,"volume":7693400},{"timestamp":1580394600,"date":"2020-01-30","index":5612,"close":55.8,"high":56.04,"low":55.06,"open":55.08,"volume":10295700},{"timestamp":1580481000,"date":"2020-01-31","index":5613,"close":53.94,"high":55.48,"low":53.6,"open":55.43,"volume":13467200}]},{"date":"2019-11-08","estimated":0.63,"reported":0.62,"pre":[{"timestamp":1571923800,"date":"2019-10-24","index":5546,"close":50.95,"high":51.05,"low":50.23,"open":50.49,"volume":7006600},{"timestamp":1572010200,"date":"2019-10-25","index":5547,"close":51.13,"high":51.23,"low":50.69,"open":50.8,"volume":6303500},{"timestamp":1572269400,"date":"2019-10-28","index":5548,"close":51.31,"high":51.48,"low":51.05,"open":51.4,"volume":7725500},{"timestamp":1572355800,"date":"2019-10-29","index":5549,"close":51.47,"high":51.84,"low":51.44,"open":51.5,"volume":5303900},{"timestamp":1572442200,"date":"2019-10-30","index":5550,"close":51.91,"high":52.06,"low":51.57,"open":51.79,"volume":5198100},{"timestamp":1572528600,"date":"2019-10-31","index":5551,"close":51.63,"high":51.93,"low":51.35,"open":51.89,"volume":5140800},{"timestamp":1572615000,"date":"2019-11-01","index":5552,"close":52.1,"high":52.1,"low":51.7,"open":51.89,"volume":5226600},{"timestamp":1572877800,"date":"2019-11-04","index":5553,"close":53.49,"high":53.79,"low":53.12,"open":53.55,"volume":7233400},{"timestamp":1572964200,"date":"2019-11-05","index":5554,"close":53.55,"high":53.97,"low":53.49,"open":53.63,"volume":5287100},{"timestamp":1573050600,"date":"2019-11-06","index":5555,"close":53.64,"high":53.75,"low":53.1,"open":53.7,"volume":4545100},{"timestamp":1573137000,"date":"2019-11-07","index":5556,"close":53.67,"high":54.37,"low":53.52,"open":53.9,"volume":7890900}],"post":[{"timestamp":1573223400,"date":"2019-11-08","index":5557,"close":52.83,"high":53.53,"low":52.53,"open":53.53,"volume":6558400},{"timestamp":1573482600,"date":"2019-11-11","index":5558,"close":52.6,"high":52.75,"low":52.16,"open":52.39,"volume":4046500},{"timestamp":1573569000,"date":"2019-11-12","index":5559,"close":52.15,"high":52.69,"low":52.03,"open":52.69,"volume":8625100},{"timestamp":1573655400,"date":"2019-11-13","index":5560,"close":52.88,"high":52.94,"low":52.15,"open":52.58,"volume":5336200},{"timestamp":1573741800,"date":"2019-11-14","index":5561,"close":52.48,"high":52.73,"low":52.13,"open":52.5,"volume":5308600},{"timestamp":1573828200,"date":"2019-11-15","index":5562,"close":53.29,"high":53.39,"low":52.88,"open":53.01,"volume":5986400},{"timestamp":1574087400,"date":"2019-11-18","index":5563,"close":53.42,"high":53.96,"low":53.39,"open":53.39,"volume":4774400},{"timestamp":1574173800,"date":"2019-11-19","index":5564,"close":53.76,"high":54.14,"low":53.68,"open":54.05,"volume":4731100},{"timestamp":1574260200,"date":"2019-11-20","index":5565,"close":53.5,"high":53.78,"low":53.21,"open":53.55,"volume":5264800},{"timestamp":1574346600,"date":"2019-11-21","index":5566,"close":52.98,"high":53.51,"low":52.94,"open":53.5,"volume":6037000},{"timestamp":1574433000,"date":"2019-11-22","index":5567,"close":52.79,"high":53.16,"low":52.74,"open":52.92,"volume":4172300}]},{"date":"2019-07-25","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1562765400,"date":"2019-07-10","index":5471,"close":40.71,"high":41.14,"low":40.55,"open":40.83,"volume":7945000},{"timestamp":1562851800,"date":"2019-07-11","index":5472,"close":40.9,"high":41.19,"low":40.83,"open":41.14,"volume":6126600},{"timestamp":1562938200,"date":"2019-07-12","index":5473,"close":41.23,"high":41.27,"low":40.82,"open":41.11,"volume":4695800},{"timestamp":1563197400,"date":"2019-07-15","index":5474,"close":41.82,"high":41.93,"low":41.66,"open":41.75,"volume":5784300},{"timestamp":1563283800,"date":"2019-07-16","index":5475,"close":41.77,"high":41.95,"low":41.57,"open":41.8,"volume":6529500},{"timestamp":1563370200,"date":"2019-07-17","index":5476,"close":41.63,"high":41.91,"low":41.52,"open":41.68,"volume":5514600},{"timestamp":1563456600,"date":"2019-07-18","index":5477,"close":43.19,"high":43.23,"low":42.31,"open":42.52,"volume":11257600},{"timestamp":1563543000,"date":"2019-07-19","index":5478,"close":43.83,"high":44.02,"low":43.07,"open":43.08,"volume":11438800},{"timestamp":1563802200,"date":"2019-07-22","index":5479,"close":44.6,"high":44.88,"low":44.13,"open":44.2,"volume":10035800},{"timestamp":1563888600,"date":"2019-07-23","index":5480,"close":44.42,"high":44.58,"low":44.24,"open":44.54,"volume":6565800},{"timestamp":1563975000,"date":"2019-07-24","index":5481,"close":44.54,"high":44.63,"low":44.24,"open":44.5,"volume":7130400}],"post":[{"timestamp":1564061400,"date":"2019-07-25","index":5482,"close":43.62,"high":44.24,"low":43.62,"open":44.21,"volume":6593900},{"timestamp":1564147800,"date":"2019-07-26","index":5483,"close":43.46,"high":43.89,"low":43.38,"open":43.73,"volume":4399000},{"timestamp":1564407000,"date":"2019-07-29","index":5484,"close":43.94,"high":43.95,"low":43.4,"open":43.52,"volume":4138600},{"timestamp":1564493400,"date":"2019-07-30","index":5485,"close":43.11,"high":43.4,"low":42.77,"open":43.4,"volume":4938500},{"timestamp":1564579800,"date":"2019-07-31","index":5486,"close":42.63,"high":43.17,"low":42.05,"open":43.03,"volume":7592300},{"timestamp":1564666200,"date":"2019-08-01","index":5487,"close":41.87,"high":43.39,"low":41.6,"open":42.75,"volume":9662800},{"timestamp":1564752600,"date":"2019-08-02","index":5488,"close":41.65,"high":41.78,"low":41.01,"open":41.15,"volume":9317000},{"timestamp":1565011800,"date":"2019-08-05","index":5489,"close":39.87,"high":40.52,"low":39.78,"open":40.41,"volume":6668400},{"timestamp":1565098200,"date":"2019-08-06","index":5490,"close":41.26,"high":41.51,"low":40.89,"open":41.18,"volume":8667700},{"timestamp":1565184600,"date":"2019-08-07","index":5491,"close":41.26,"high":41.45,"low":40.8,"open":41.05,"volume":5484700},{"timestamp":1565271000,"date":"2019-08-08","index":5492,"close":41.9,"high":42.18,"low":41.75,"open":41.85,"volume":7795900}]},{"date":"2019-04-19","estimated":0.38,"reported":0.39,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2019-01-21","estimated":0.63,"reported":0.63,"pre":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}],"post":[{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2018-10-18","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1538573400,"date":"2018-10-03","index":5280,"close":43.96,"high":44.24,"low":43.57,"open":44.04,"volume":5631100},{"timestamp":1538659800,"date":"2018-10-04","index":5281,"close":42.43,"high":43.08,"low":41.97,"open":43.07,"volume":7885000},{"timestamp":1538746200,"date":"2018-10-05","index":5282,"close":41.63,"high":42.07,"low":41.17,"open":41.88,"volume":7921400},{"timestamp":1539005400,"date":"2018-10-08","index":5283,"close":40.96,"high":41.17,"low":40.4,"open":40.76,"volume":7761800},{"timestamp":1539091800,"date":"2018-10-09","index":5284,"close":40.9,"high":41.3,"low":40.58,"open":41,"volume":5678700},{"timestamp":1539178200,"date":"2018-10-10","index":5285,"close":39.35,"high":40.44,"low":39.35,"open":40.35,"volume":12853500},{"timestamp":1539264600,"date":"2018-10-11","index":5286,"close":38.94,"high":39.6,"low":38.33,"open":38.5,"volume":10209000},{"timestamp":1539351000,"date":"2018-10-12","index":5287,"close":39.66,"high":40.58,"low":39.19,"open":40.14,"volume":7578600},{"timestamp":1539610200,"date":"2018-10-15","index":5288,"close":38.75,"high":39.59,"low":38.72,"open":39.47,"volume":8209000},{"timestamp":1539696600,"date":"2018-10-16","index":5289,"close":40.01,"high":40.06,"low":39.4,"open":39.84,"volume":10748100},{"timestamp":1539783000,"date":"2018-10-17","index":5290,"close":39.57,"high":40.09,"low":39.18,"open":40,"volume":8173600}],"post":[{"timestamp":1539869400,"date":"2018-10-18","index":5291,"close":38.54,"high":39.95,"low":38.46,"open":39.8,"volume":9555600},{"timestamp":1539955800,"date":"2018-10-19","index":5292,"close":38.45,"high":39.32,"low":38.34,"open":39.16,"volume":11266200},{"timestamp":1540215000,"date":"2018-10-22","index":5293,"close":38.72,"high":39.23,"low":38.54,"open":39.19,"volume":8165700},{"timestamp":1540301400,"date":"2018-10-23","index":5294,"close":38,"high":38.18,"low":37.26,"open":37.42,"volume":12350000},{"timestamp":1540387800,"date":"2018-10-24","index":5295,"close":36.48,"high":37.56,"low":36.43,"open":37.56,"volume":13312400},{"timestamp":1540474200,"date":"2018-10-25","index":5296,"close":37.39,"high":37.55,"low":36.49,"open":36.78,"volume":9927300},{"timestamp":1540560600,"date":"2018-10-26","index":5297,"close":36.67,"high":37.29,"low":36.14,"open":36.55,"volume":11973200},{"timestamp":1540819800,"date":"2018-10-29","index":5298,"close":36.33,"high":37.41,"low":35.97,"open":37.17,"volume":8269300},{"timestamp":1540906200,"date":"2018-10-30","index":5299,"close":37.78,"high":37.8,"low":36.67,"open":36.84,"volume":12106400},{"timestamp":1540992600,"date":"2018-10-31","index":5300,"close":38.1,"high":38.99,"low":38.03,"open":38.69,"volume":12610900},{"timestamp":1541079000,"date":"2018-11-01","index":5301,"close":39.05,"high":39.08,"low":38.39,"open":38.78,"volume":14348600}]},{"date":"2018-07-20","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1530797400,"date":"2018-07-05","index":5217,"close":36.59,"high":36.6,"low":36.24,"open":36.4,"volume":9230900},{"timestamp":1530883800,"date":"2018-07-06","index":5218,"close":37.27,"high":37.35,"low":36.76,"open":36.82,"volume":7251600},{"timestamp":1531143000,"date":"2018-07-09","index":5219,"close":37.83,"high":38.03,"low":37.57,"open":37.87,"volume":7124100},{"timestamp":1531229400,"date":"2018-07-10","index":5220,"close":37.93,"high":37.95,"low":37.47,"open":37.47,"volume":7211500},{"timestamp":1531315800,"date":"2018-07-11","index":5221,"close":36.97,"high":37.35,"low":36.9,"open":37.33,"volume":7316200},{"timestamp":1531402200,"date":"2018-07-12","index":5222,"close":37.31,"high":37.59,"low":37.2,"open":37.33,"volume":5275300},{"timestamp":1531488600,"date":"2018-07-13","index":5223,"close":37.77,"high":37.8,"low":37.48,"open":37.54,"volume":4947500},{"timestamp":1531747800,"date":"2018-07-16","index":5224,"close":37.79,"high":37.89,"low":37.65,"open":37.88,"volume":5399200},{"timestamp":1531834200,"date":"2018-07-17","index":5225,"close":38.04,"high":38.12,"low":37.35,"open":37.5,"volume":6238500},{"timestamp":1531920600,"date":"2018-07-18","index":5226,"close":38.41,"high":38.47,"low":37.88,"open":38.04,"volume":10532200},{"timestamp":1532007000,"date":"2018-07-19","index":5227,"close":39.81,"high":40.39,"low":38.62,"open":39.44,"volume":17762300}],"post":[{"timestamp":1532093400,"date":"2018-07-20","index":5228,"close":40.73,"high":40.85,"low":39.84,"open":39.99,"volume":14481000},{"timestamp":1532352600,"date":"2018-07-23","index":5229,"close":40.74,"high":40.98,"low":40.63,"open":40.82,"volume":6832800},{"timestamp":1532439000,"date":"2018-07-24","index":5230,"close":40.39,"high":41.21,"low":40.38,"open":41.1,"volume":7018300},{"timestamp":1532525400,"date":"2018-07-25","index":5231,"close":40.89,"high":40.9,"low":40.31,"open":40.53,"volume":7725700},{"timestamp":1532611800,"date":"2018-07-26","index":5232,"close":40.82,"high":40.94,"low":40.44,"open":40.7,"volume":8476600},{"timestamp":1532698200,"date":"2018-07-27","index":5233,"close":41.45,"high":41.92,"low":40.94,"open":40.94,"volume":9468500},{"timestamp":1532957400,"date":"2018-07-30","index":5234,"close":41.09,"high":41.52,"low":40.89,"open":41.45,"volume":5174300},{"timestamp":1533043800,"date":"2018-07-31","index":5235,"close":41.21,"high":41.58,"low":41.09,"open":41.26,"volume":4908300},{"timestamp":1533130200,"date":"2018-08-01","index":5236,"close":41.71,"high":41.73,"low":41.32,"open":41.44,"volume":6115000},{"timestamp":1533216600,"date":"2018-08-02","index":5237,"close":41.55,"high":41.65,"low":41,"open":41.1,"volume":4669300},{"timestamp":1533303000,"date":"2018-08-03","index":5238,"close":41.69,"high":41.95,"low":41.56,"open":41.64,"volume":4575200}]},{"date":"2018-04-19","estimated":0.6,"reported":0.59,"pre":[{"timestamp":1522848600,"date":"2018-04-04","index":5153,"close":43.94,"high":43.94,"low":42.35,"open":42.37,"volume":5497100},{"timestamp":1522935000,"date":"2018-04-05","index":5154,"close":43.32,"high":44.23,"low":43.14,"open":44.03,"volume":6115100},{"timestamp":1523021400,"date":"2018-04-06","index":5155,"close":42.42,"high":43.17,"low":42.26,"open":42.88,"volume":5133100},{"timestamp":1523280600,"date":"2018-04-09","index":5156,"close":43.07,"high":44.04,"low":42.91,"open":43.09,"volume":6696400},{"timestamp":1523367000,"date":"2018-04-10","index":5157,"close":43.58,"high":44.22,"low":43.03,"open":43.87,"volume":5682300},{"timestamp":1523453400,"date":"2018-04-11","index":5158,"close":43.38,"high":43.79,"low":43.25,"open":43.25,"volume":4788000},{"timestamp":1523539800,"date":"2018-04-12","index":5159,"close":43.85,"high":43.85,"low":43.05,"open":43.33,"volume":7574700},{"timestamp":1523626200,"date":"2018-04-13","index":5160,"close":42.65,"high":43.74,"low":42.56,"open":43.69,"volume":5749900},{"timestamp":1523885400,"date":"2018-04-16","index":5161,"close":42.87,"high":43.01,"low":42.68,"open":42.81,"volume":5206900},{"timestamp":1523971800,"date":"2018-04-17","index":5162,"close":42.31,"high":42.36,"low":41.77,"open":42.09,"volume":9831100},{"timestamp":1524058200,"date":"2018-04-18","index":5163,"close":41.92,"high":42.26,"low":41.21,"open":42.1,"volume":8947400}],"post":[{"timestamp":1524144600,"date":"2018-04-19","index":5164,"close":39.53,"high":40.08,"low":39.11,"open":39.93,"volume":27527000},{"timestamp":1524231000,"date":"2018-04-20","index":5165,"close":38.95,"high":39.54,"low":38.82,"open":39.37,"volume":15313300},{"timestamp":1524490200,"date":"2018-04-23","index":5166,"close":38.75,"high":39.08,"low":38.53,"open":38.96,"volume":11178300},{"timestamp":1524576600,"date":"2018-04-24","index":5167,"close":38.75,"high":39.21,"low":38.3,"open":39.04,"volume":13004000},{"timestamp":1524663000,"date":"2018-04-25","index":5168,"close":38.17,"high":38.49,"low":38.02,"open":38.36,"volume":12359200},{"timestamp":1524749400,"date":"2018-04-26","index":5169,"close":38.17,"high":38.56,"low":38.08,"open":38.08,"volume":7685800},{"timestamp":1524835800,"date":"2018-04-27","index":5170,"close":38.17,"high":38.74,"low":37.99,"open":38.74,"volume":8276100},{"timestamp":1525095000,"date":"2018-04-30","index":5171,"close":38.45,"high":38.84,"low":38.38,"open":38.69,"volume":7968000},{"timestamp":1525181400,"date":"2018-05-01","index":5172,"close":38.93,"high":38.94,"low":38.26,"open":38.34,"volume":5507000},{"timestamp":1525267800,"date":"2018-05-02","index":5173,"close":37.75,"high":38.6,"low":37.65,"open":38.6,"volume":11522200},{"timestamp":1525354200,"date":"2018-05-03","index":5174,"close":38.1,"high":38.19,"low":37.3,"open":37.55,"volume":7021400}]},{"date":"2018-01-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":5089,"close":39.65,"high":40.22,"low":39.65,"open":39.85,"volume":3870900},{"timestamp":1514903400,"date":"2018-01-02","index":5090,"close":41.02,"high":41.05,"low":40.42,"open":40.51,"volume":4984000},{"timestamp":1514989800,"date":"2018-01-03","index":5091,"close":41.71,"high":41.81,"low":41.44,"open":41.59,"volume":6963200},{"timestamp":1515076200,"date":"2018-01-04","index":5092,"close":41.49,"high":42,"low":41.45,"open":41.92,"volume":4876600},{"timestamp":1515162600,"date":"2018-01-05","index":5093,"close":42.46,"high":42.57,"low":41.79,"open":41.89,"volume":5330800},{"timestamp":1515421800,"date":"2018-01-08","index":5094,"close":42.44,"high":42.48,"low":42.19,"open":42.4,"volume":3538200},{"timestamp":1515508200,"date":"2018-01-09","index":5095,"close":42.18,"high":42.5,"low":42.13,"open":42.49,"volume":5729900},{"timestamp":1515594600,"date":"2018-01-10","index":5096,"close":41.3,"high":41.45,"low":40.72,"open":41.35,"volume":7102700},{"timestamp":1515681000,"date":"2018-01-11","index":5097,"close":41.03,"high":41.4,"low":40.95,"open":41.22,"volume":5701800},{"timestamp":1515767400,"date":"2018-01-12","index":5098,"close":41.19,"high":41.3,"low":40.76,"open":41.04,"volume":5028000},{"timestamp":1516113000,"date":"2018-01-16","index":5099,"close":42.23,"high":42.35,"low":41.81,"open":42.01,"volume":9081600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":5100,"close":43.13,"high":43.27,"low":42.5,"open":42.66,"volume":7117700},{"timestamp":1516285800,"date":"2018-01-18","index":5101,"close":44.57,"high":44.85,"low":43.5,"open":43.86,"volume":11866200},{"timestamp":1516372200,"date":"2018-01-19","index":5102,"close":44.67,"high":45.54,"low":44.58,"open":45.07,"volume":6543700},{"timestamp":1516631400,"date":"2018-01-22","index":5103,"close":46.38,"high":46.4,"low":45.94,"open":46,"volume":8335800},{"timestamp":1516717800,"date":"2018-01-23","index":5104,"close":46.28,"high":46.57,"low":46.06,"open":46.48,"volume":5659600},{"timestamp":1516804200,"date":"2018-01-24","index":5105,"close":45.33,"high":45.67,"low":45.25,"open":45.64,"volume":7400600},{"timestamp":1516890600,"date":"2018-01-25","index":5106,"close":45.1,"high":45.78,"low":45.04,"open":45.71,"volume":7655700},{"timestamp":1516977000,"date":"2018-01-26","index":5107,"close":45.72,"high":45.74,"low":45.03,"open":45.5,"volume":7057300},{"timestamp":1517236200,"date":"2018-01-29","index":5108,"close":45.4,"high":45.69,"low":45.2,"open":45.47,"volume":11604400},{"timestamp":1517322600,"date":"2018-01-30","index":5109,"close":44.88,"high":45.03,"low":44.4,"open":44.57,"volume":10224600},{"timestamp":1517409000,"date":"2018-01-31","index":5110,"close":45.31,"high":45.8,"low":45.12,"open":45.43,"volume":6333300}]},{"date":"2017-10-19","estimated":0.57,"reported":0.57,"pre":[{"timestamp":1507123800,"date":"2017-10-04","index":5029,"close":38.27,"high":38.34,"low":38.13,"open":38.25,"volume":2717200},{"timestamp":1507210200,"date":"2017-10-05","index":5030,"close":38.46,"high":38.85,"low":38.39,"open":38.66,"volume":4456400},{"timestamp":1507296600,"date":"2017-10-06","index":5031,"close":38.46,"high":38.48,"low":38.21,"open":38.41,"volume":3086100},{"timestamp":1507555800,"date":"2017-10-09","index":5032,"close":38.77,"high":38.81,"low":38.5,"open":38.6,"volume":1963500},{"timestamp":1507642200,"date":"2017-10-10","index":5033,"close":38.97,"high":39.16,"low":38.82,"open":39.11,"volume":4112000},{"timestamp":1507728600,"date":"2017-10-11","index":5034,"close":40.35,"high":40.39,"low":39.68,"open":39.8,"volume":9015400},{"timestamp":1507815000,"date":"2017-10-12","index":5035,"close":40.44,"high":40.66,"low":40.32,"open":40.49,"volume":5524100},{"timestamp":1507901400,"date":"2017-10-13","index":5036,"close":40.82,"high":40.86,"low":40.63,"open":40.7,"volume":3913100},{"timestamp":1508160600,"date":"2017-10-16","index":5037,"close":40.89,"high":40.92,"low":40.65,"open":40.88,"volume":2707000},{"timestamp":1508247000,"date":"2017-10-17","index":5038,"close":41.25,"high":41.25,"low":40.54,"open":40.83,"volume":7582200},{"timestamp":1508333400,"date":"2017-10-18","index":5039,"close":41.5,"high":41.72,"low":40.93,"open":41.4,"volume":6653200}],"post":[{"timestamp":1508419800,"date":"2017-10-19","index":5040,"close":41.07,"high":41.29,"low":40.5,"open":41.02,"volume":5710500},{"timestamp":1508506200,"date":"2017-10-20","index":5041,"close":41.12,"high":41.12,"low":40.83,"open":41.02,"volume":5251600},{"timestamp":1508765400,"date":"2017-10-23","index":5042,"close":41.21,"high":41.48,"low":41.11,"open":41.37,"volume":5092400},{"timestamp":1508851800,"date":"2017-10-24","index":5043,"close":41.32,"high":41.38,"low":40.97,"open":41.26,"volume":4251600},{"timestamp":1508938200,"date":"2017-10-25","index":5044,"close":41.16,"high":41.41,"low":40.7,"open":41.3,"volume":3360000},{"timestamp":1509024600,"date":"2017-10-26","index":5045,"close":41.2,"high":41.34,"low":41.07,"open":41.18,"volume":3651500},{"timestamp":1509111000,"date":"2017-10-27","index":5046,"close":42.15,"high":42.18,"low":41.42,"open":41.48,"volume":4822800},{"timestamp":1509370200,"date":"2017-10-30","index":5047,"close":42.13,"high":42.66,"low":42.08,"open":42.36,"volume":5200800},{"timestamp":1509456600,"date":"2017-10-31","index":5048,"close":42.33,"high":42.52,"low":42.1,"open":42.18,"volume":3704500},{"timestamp":1509543000,"date":"2017-11-01","index":5049,"close":42.1,"high":42.5,"low":41.86,"open":42.48,"volume":4235700},{"timestamp":1509629400,"date":"2017-11-02","index":5050,"close":42.15,"high":42.24,"low":41.95,"open":42.09,"volume":3255800}]},{"date":"2017-08-14","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1501248600,"date":"2017-07-28","index":4982,"close":35.86,"high":36.07,"low":35.7,"open":36.05,"volume":3678400},{"timestamp":1501507800,"date":"2017-07-31","index":4983,"close":35.96,"high":36.4,"low":35.85,"open":36.03,"volume":7757600},{"timestamp":1501594200,"date":"2017-08-01","index":4984,"close":35.84,"high":35.99,"low":35.71,"open":35.95,"volume":5437300},{"timestamp":1501680600,"date":"2017-08-02","index":4985,"close":36.07,"high":36.47,"low":35.86,"open":36.4,"volume":6064600},{"timestamp":1501767000,"date":"2017-08-03","index":4986,"close":35.79,"high":36.11,"low":35.65,"open":36.11,"volume":3919800},{"timestamp":1501853400,"date":"2017-08-04","index":4987,"close":36.03,"high":36.08,"low":35.76,"open":35.93,"volume":4071400},{"timestamp":1502112600,"date":"2017-08-07","index":4988,"close":36.79,"high":36.82,"low":36.26,"open":36.26,"volume":4860200},{"timestamp":1502199000,"date":"2017-08-08","index":4989,"close":36.7,"high":36.96,"low":36.64,"open":36.71,"volume":3301200},{"timestamp":1502285400,"date":"2017-08-09","index":4990,"close":36.46,"high":36.47,"low":36.03,"open":36.2,"volume":3153700},{"timestamp":1502371800,"date":"2017-08-10","index":4991,"close":35.34,"high":36.03,"low":35.34,"open":36,"volume":5605400},{"timestamp":1502458200,"date":"2017-08-11","index":4992,"close":36.14,"high":36.2,"low":35.43,"open":35.52,"volume":4291100}],"post":[{"timestamp":1502717400,"date":"2017-08-14","index":4993,"close":36.05,"high":36.1,"low":35.85,"open":36.03,"volume":3875600},{"timestamp":1502803800,"date":"2017-08-15","index":4994,"close":36.42,"high":36.49,"low":36.09,"open":36.19,"volume":3820400},{"timestamp":1502890200,"date":"2017-08-16","index":4995,"close":36.34,"high":36.44,"low":36.14,"open":36.2,"volume":3232000},{"timestamp":1502976600,"date":"2017-08-17","index":4996,"close":35.79,"high":36.34,"low":35.77,"open":36.3,"volume":3324000},{"timestamp":1503063000,"date":"2017-08-18","index":4997,"close":35.86,"high":36.1,"low":35.61,"open":36,"volume":3692800},{"timestamp":1503322200,"date":"2017-08-21","index":4998,"close":35.98,"high":36.01,"low":35.63,"open":35.91,"volume":3588100},{"timestamp":1503408600,"date":"2017-08-22","index":4999,"close":36.52,"high":36.67,"low":36.34,"open":36.47,"volume":3202300},{"timestamp":1503495000,"date":"2017-08-23","index":5000,"close":36.58,"high":36.6,"low":36.37,"open":36.47,"volume":2956400},{"timestamp":1503581400,"date":"2017-08-24","index":5001,"close":36.83,"high":36.93,"low":36.58,"open":36.78,"volume":4544500},{"timestamp":1503667800,"date":"2017-08-25","index":5002,"close":36.85,"high":37.06,"low":36.75,"open":36.93,"volume":2975200},{"timestamp":1503927000,"date":"2017-08-28","index":5003,"close":36.77,"high":36.87,"low":36.57,"open":36.59,"volume":2199900}]},{"date":"2017-04-13","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":4898,"close":32.93,"high":32.97,"low":32.77,"open":32.95,"volume":4083900},{"timestamp":1490880600,"date":"2017-03-30","index":4899,"close":33.07,"high":33.15,"low":32.78,"open":32.84,"volume":3890600},{"timestamp":1490967000,"date":"2017-03-31","index":4900,"close":32.84,"high":32.94,"low":32.57,"open":32.7,"volume":4853500},{"timestamp":1491226200,"date":"2017-04-03","index":4901,"close":32.89,"high":33,"low":32.71,"open":32.94,"volume":4283100},{"timestamp":1491312600,"date":"2017-04-04","index":4902,"close":32.86,"high":32.95,"low":32.77,"open":32.8,"volume":3756600},{"timestamp":1491399000,"date":"2017-04-05","index":4903,"close":32.9,"high":33.33,"low":32.87,"open":33.06,"volume":5112900},{"timestamp":1491485400,"date":"2017-04-06","index":4904,"close":32.86,"high":32.94,"low":32.73,"open":32.88,"volume":3990800},{"timestamp":1491571800,"date":"2017-04-07","index":4905,"close":32.87,"high":33.04,"low":32.77,"open":32.86,"volume":3366300},{"timestamp":1491831000,"date":"2017-04-10","index":4906,"close":32.52,"high":32.87,"low":32.42,"open":32.87,"volume":4937100},{"timestamp":1491917400,"date":"2017-04-11","index":4907,"close":32.4,"high":32.69,"low":31.98,"open":32.69,"volume":6293800},{"timestamp":1492003800,"date":"2017-04-12","index":4908,"close":32.28,"high":32.64,"low":32.02,"open":32.47,"volume":6136500}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":4909,"close":31.83,"high":32.45,"low":31.82,"open":32.1,"volume":8781700},{"timestamp":1492435800,"date":"2017-04-17","index":4910,"close":32.03,"high":32.07,"low":31.77,"open":32.04,"volume":6918900},{"timestamp":1492522200,"date":"2017-04-18","index":4911,"close":31.79,"high":31.86,"low":31.63,"open":31.76,"volume":5468600},{"timestamp":1492608600,"date":"2017-04-19","index":4912,"close":31.61,"high":31.95,"low":31.49,"open":31.92,"volume":4739200},{"timestamp":1492695000,"date":"2017-04-20","index":4913,"close":31.79,"high":31.87,"low":31.64,"open":31.77,"volume":4237700},{"timestamp":1492781400,"date":"2017-04-21","index":4914,"close":32.08,"high":32.14,"low":31.95,"open":32.09,"volume":4530400},{"timestamp":1493040600,"date":"2017-04-24","index":4915,"close":32.7,"high":32.8,"low":32.49,"open":32.58,"volume":5717000},{"timestamp":1493127000,"date":"2017-04-25","index":4916,"close":33.07,"high":33.18,"low":32.75,"open":32.76,"volume":5614300},{"timestamp":1493213400,"date":"2017-04-26","index":4917,"close":33,"high":33.11,"low":32.82,"open":33.06,"volume":6027700},{"timestamp":1493299800,"date":"2017-04-27","index":4918,"close":33.02,"high":33.3,"low":33.01,"open":33.11,"volume":5625600},{"timestamp":1493386200,"date":"2017-04-28","index":4919,"close":33.07,"high":33.25,"low":33.04,"open":33.15,"volume":5250500}]},{"date":"2017-01-12","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1482849000,"date":"2016-12-27","index":4835,"close":29.1,"high":29.23,"low":29,"open":29,"volume":3083000},{"timestamp":1482935400,"date":"2016-12-28","index":4836,"close":29.12,"high":29.32,"low":29.04,"open":29.26,"volume":3663300},{"timestamp":1483021800,"date":"2016-12-29","index":4837,"close":29.13,"high":29.16,"low":28.81,"open":28.99,"volume":5323900},{"timestamp":1483108200,"date":"2016-12-30","index":4838,"close":28.75,"high":29.23,"low":28.62,"open":29.2,"volume":4862800},{"timestamp":1483453800,"date":"2017-01-03","index":4839,"close":29.31,"high":29.51,"low":29.06,"open":29.25,"volume":6280300},{"timestamp":1483540200,"date":"2017-01-04","index":4840,"close":29.3,"high":29.46,"low":29.2,"open":29.39,"volume":4391800},{"timestamp":1483626600,"date":"2017-01-05","index":4841,"close":29.8,"high":29.91,"low":29.52,"open":29.53,"volume":4775700},{"timestamp":1483713000,"date":"2017-01-06","index":4842,"close":29.63,"high":29.85,"low":29.46,"open":29.74,"volume":4878700},{"timestamp":1483972200,"date":"2017-01-09","index":4843,"close":30.04,"high":30.14,"low":29.72,"open":29.79,"volume":8371700},{"timestamp":1484058600,"date":"2017-01-10","index":4844,"close":30.07,"high":30.3,"low":29.9,"open":30.04,"volume":7582000},{"timestamp":1484145000,"date":"2017-01-11","index":4845,"close":30.17,"high":30.2,"low":29.72,"open":29.78,"volume":7467300}],"post":[{"timestamp":1484231400,"date":"2017-01-12","index":4846,"close":29.29,"high":29.86,"low":28.98,"open":29.32,"volume":13032200},{"timestamp":1484317800,"date":"2017-01-13","index":4847,"close":29.44,"high":29.65,"low":29.22,"open":29.5,"volume":9811100},{"timestamp":1484663400,"date":"2017-01-17","index":4848,"close":29.62,"high":29.65,"low":29.46,"open":29.61,"volume":7679800},{"timestamp":1484749800,"date":"2017-01-18","index":4849,"close":29.49,"high":29.68,"low":29.44,"open":29.55,"volume":7692800},{"timestamp":1484836200,"date":"2017-01-19","index":4850,"close":29.63,"high":29.69,"low":29.39,"open":29.49,"volume":8493200},{"timestamp":1484922600,"date":"2017-01-20","index":4851,"close":30.07,"high":30.26,"low":29.57,"open":29.62,"volume":7399400},{"timestamp":1485181800,"date":"2017-01-23","index":4852,"close":30.33,"high":30.49,"low":30.21,"open":30.31,"volume":6959800},{"timestamp":1485268200,"date":"2017-01-24","index":4853,"close":30.82,"high":30.9,"low":30.51,"open":30.53,"volume":7213600},{"timestamp":1485354600,"date":"2017-01-25","index":4854,"close":31.31,"high":31.33,"low":30.94,"open":31.1,"volume":8025800},{"timestamp":1485441000,"date":"2017-01-26","index":4855,"close":31.11,"high":31.45,"low":31.01,"open":31.26,"volume":8308700},{"timestamp":1485527400,"date":"2017-01-27","index":4856,"close":31.25,"high":31.35,"low":31,"open":31.17,"volume":5982200}]},{"date":"2016-10-13","estimated":0.57,"reported":0.59,"pre":[{"timestamp":1475069400,"date":"2016-09-28","index":4773,"close":30.33,"high":30.5,"low":30.13,"open":30.47,"volume":4125100},{"timestamp":1475155800,"date":"2016-09-29","index":4774,"close":30.4,"high":30.65,"low":30.17,"open":30.31,"volume":5985800},{"timestamp":1475242200,"date":"2016-09-30","index":4775,"close":30.59,"high":30.68,"low":30.23,"open":30.29,"volume":5725700},{"timestamp":1475501400,"date":"2016-10-03","index":4776,"close":30.72,"high":30.81,"low":30.57,"open":30.64,"volume":4198500},{"timestamp":1475587800,"date":"2016-10-04","index":4777,"close":30.39,"high":30.92,"low":30.36,"open":30.82,"volume":5104800},{"timestamp":1475674200,"date":"2016-10-05","index":4778,"close":30.53,"high":30.71,"low":30.5,"open":30.67,"volume":6205000},{"timestamp":1475760600,"date":"2016-10-06","index":4779,"close":30.77,"high":30.81,"low":30.38,"open":30.7,"volume":4099900},{"timestamp":1475847000,"date":"2016-10-07","index":4780,"close":31.18,"high":31.21,"low":30.65,"open":30.88,"volume":5753400},{"timestamp":1476106200,"date":"2016-10-10","index":4781,"close":31.28,"high":31.48,"low":31.16,"open":31.19,"volume":7810500},{"timestamp":1476192600,"date":"2016-10-11","index":4782,"close":30.73,"high":30.99,"low":30.51,"open":30.99,"volume":10157600},{"timestamp":1476279000,"date":"2016-10-12","index":4783,"close":31.35,"high":31.41,"low":30.7,"open":30.9,"volume":9587000}],"post":[{"timestamp":1476365400,"date":"2016-10-13","index":4784,"close":30.53,"high":30.93,"low":29.52,"open":30.93,"volume":17323000},{"timestamp":1476451800,"date":"2016-10-14","index":4785,"close":30.66,"high":31.27,"low":30.57,"open":31.06,"volume":9822900},{"timestamp":1476711000,"date":"2016-10-17","index":4786,"close":30.57,"high":30.76,"low":30.38,"open":30.52,"volume":7598400},{"timestamp":1476797400,"date":"2016-10-18","index":4787,"close":30.86,"high":30.98,"low":30.69,"open":30.91,"volume":5487500},{"timestamp":1476883800,"date":"2016-10-19","index":4788,"close":30.98,"high":31.04,"low":30.66,"open":30.95,"volume":6733000},{"timestamp":1476970200,"date":"2016-10-20","index":4789,"close":31.06,"high":31.15,"low":30.8,"open":30.93,"volume":7329800},{"timestamp":1477056600,"date":"2016-10-21","index":4790,"close":31.08,"high":31.14,"low":30.76,"open":30.92,"volume":3817100},{"timestamp":1477315800,"date":"2016-10-24","index":4791,"close":31.41,"high":31.41,"low":31.08,"open":31.14,"volume":3768900},{"timestamp":1477402200,"date":"2016-10-25","index":4792,"close":31.55,"high":31.62,"low":31.38,"open":31.4,"volume":3214700},{"timestamp":1477488600,"date":"2016-10-26","index":4793,"close":31.21,"high":31.43,"low":31.07,"open":31.19,"volume":4121500},{"timestamp":1477575000,"date":"2016-10-27","index":4794,"close":30.77,"high":31.26,"low":30.75,"open":31.23,"volume":6243200}]},{"date":"2016-07-14","estimated":0.41,"reported":0.43,"pre":[{"timestamp":1467120600,"date":"2016-06-28","index":4709,"close":25.26,"high":25.37,"low":25.09,"open":25.22,"volume":14428100},{"timestamp":1467207000,"date":"2016-06-29","index":4710,"close":25.8,"high":25.97,"low":25.67,"open":25.68,"volume":8758600},{"timestamp":1467293400,"date":"2016-06-30","index":4711,"close":26.23,"high":26.42,"low":25.83,"open":26.07,"volume":9765900},{"timestamp":1467379800,"date":"2016-07-01","index":4712,"close":26.53,"high":26.65,"low":26.49,"open":26.63,"volume":5939300},{"timestamp":1467725400,"date":"2016-07-05","index":4713,"close":26.26,"high":26.3,"low":26.12,"open":26.16,"volume":5678400},{"timestamp":1467811800,"date":"2016-07-06","index":4714,"close":26.15,"high":26.2,"low":25.75,"open":25.8,"volume":6062900},{"timestamp":1467898200,"date":"2016-07-07","index":4715,"close":26.31,"high":26.53,"low":26.24,"open":26.25,"volume":5327900},{"timestamp":1467984600,"date":"2016-07-08","index":4716,"close":26.73,"high":26.8,"low":26.41,"open":26.5,"volume":5780600},{"timestamp":1468243800,"date":"2016-07-11","index":4717,"close":27.2,"high":27.37,"low":27.13,"open":27.16,"volume":6051600},{"timestamp":1468330200,"date":"2016-07-12","index":4718,"close":26.97,"high":27.29,"low":26.84,"open":27.2,"volume":8538700},{"timestamp":1468416600,"date":"2016-07-13","index":4719,"close":26.89,"high":27.01,"low":26.76,"open":26.92,"volume":10553300}],"post":[{"timestamp":1468503000,"date":"2016-07-14","index":4720,"close":27.11,"high":27.23,"low":26.64,"open":27,"volume":12145100},{"timestamp":1468589400,"date":"2016-07-15","index":4721,"close":27.01,"high":27.26,"low":26.97,"open":27.19,"volume":5996500},{"timestamp":1468848600,"date":"2016-07-18","index":4722,"close":27.64,"high":27.65,"low":27.15,"open":27.31,"volume":7767300},{"timestamp":1468935000,"date":"2016-07-19","index":4723,"close":27.27,"high":27.52,"low":27.19,"open":27.38,"volume":4997300},{"timestamp":1469021400,"date":"2016-07-20","index":4724,"close":27.55,"high":27.59,"low":27.28,"open":27.4,"volume":5805100},{"timestamp":1469107800,"date":"2016-07-21","index":4725,"close":27.48,"high":27.82,"low":27.42,"open":27.67,"volume":6369300},{"timestamp":1469194200,"date":"2016-07-22","index":4726,"close":27.74,"high":27.79,"low":27.48,"open":27.53,"volume":5116800},{"timestamp":1469453400,"date":"2016-07-25","index":4727,"close":27.86,"high":27.92,"low":27.49,"open":27.49,"volume":7799700},{"timestamp":1469539800,"date":"2016-07-26","index":4728,"close":28.33,"high":28.41,"low":27.96,"open":27.97,"volume":10178800},{"timestamp":1469626200,"date":"2016-07-27","index":4729,"close":28.1,"high":28.49,"low":27.94,"open":28.49,"volume":7057700},{"timestamp":1469712600,"date":"2016-07-28","index":4730,"close":28.14,"high":28.39,"low":28,"open":28.29,"volume":4746300}]},{"date":"2016-04-19","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":4649,"close":25.85,"high":26.13,"low":25.81,"open":26.13,"volume":4302700},{"timestamp":1459863000,"date":"2016-04-05","index":4650,"close":25.51,"high":25.63,"low":25.24,"open":25.51,"volume":8612600},{"timestamp":1459949400,"date":"2016-04-06","index":4651,"close":25.62,"high":25.74,"low":25.02,"open":25.15,"volume":8333100},{"timestamp":1460035800,"date":"2016-04-07","index":4652,"close":25.37,"high":25.52,"low":25.25,"open":25.49,"volume":7774400},{"timestamp":1460122200,"date":"2016-04-08","index":4653,"close":25.28,"high":25.81,"low":25.21,"open":25.75,"volume":8214600},{"timestamp":1460381400,"date":"2016-04-11","index":4654,"close":25.51,"high":25.84,"low":25.5,"open":25.7,"volume":5406300},{"timestamp":1460467800,"date":"2016-04-12","index":4655,"close":25.57,"high":25.72,"low":25.31,"open":25.7,"volume":4766900},{"timestamp":1460554200,"date":"2016-04-13","index":4656,"close":26.17,"high":26.21,"low":25.78,"open":25.95,"volume":9082700},{"timestamp":1460640600,"date":"2016-04-14","index":4657,"close":25.3,"high":25.53,"low":25.09,"open":25.3,"volume":13870800},{"timestamp":1460727000,"date":"2016-04-15","index":4658,"close":25.46,"high":25.58,"low":25.37,"open":25.51,"volume":8019100},{"timestamp":1460986200,"date":"2016-04-18","index":4659,"close":25.5,"high":25.68,"low":25.32,"open":25.38,"volume":6507600}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":4660,"close":25.16,"high":25.67,"low":25.15,"open":25.52,"volume":9378700},{"timestamp":1461159000,"date":"2016-04-20","index":4661,"close":25.12,"high":25.25,"low":24.74,"open":24.93,"volume":9391300},{"timestamp":1461245400,"date":"2016-04-21","index":4662,"close":25.16,"high":25.35,"low":25,"open":25.3,"volume":6044400},{"timestamp":1461331800,"date":"2016-04-22","index":4663,"close":25.07,"high":25.31,"low":24.95,"open":25.18,"volume":6447400},{"timestamp":1461591000,"date":"2016-04-25","index":4664,"close":25.01,"high":25.33,"low":24.95,"open":25.15,"volume":7772500},{"timestamp":1461677400,"date":"2016-04-26","index":4665,"close":25.01,"high":25.35,"low":24.98,"open":25.2,"volume":9920000},{"timestamp":1461763800,"date":"2016-04-27","index":4666,"close":25.25,"high":25.34,"low":24.82,"open":24.9,"volume":7302200},{"timestamp":1461850200,"date":"2016-04-28","index":4667,"close":24.16,"high":24.88,"low":24.07,"open":24.65,"volume":12170200},{"timestamp":1461936600,"date":"2016-04-29","index":4668,"close":23.59,"high":24.01,"low":23.42,"open":24,"volume":14955900},{"timestamp":1462195800,"date":"2016-05-02","index":4669,"close":23.69,"high":23.75,"low":23.46,"open":23.58,"volume":6112100},{"timestamp":1462282200,"date":"2016-05-03","index":4670,"close":23.32,"high":23.45,"low":23.16,"open":23.35,"volume":9323900}]},{"date":"2016-01-14","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1451399400,"date":"2015-12-29","index":4584,"close":23.08,"high":23.23,"low":22.98,"open":23.07,"volume":4136700},{"timestamp":1451485800,"date":"2015-12-30","index":4585,"close":22.88,"high":23.09,"low":22.84,"open":23.05,"volume":2574100},{"timestamp":1451572200,"date":"2015-12-31","index":4586,"close":22.75,"high":23,"low":22.57,"open":22.86,"volume":3898300},{"timestamp":1451917800,"date":"2016-01-04","index":4587,"close":22.09,"high":22.3,"low":21.86,"open":22.24,"volume":9145100},{"timestamp":1452004200,"date":"2016-01-05","index":4588,"close":21.95,"high":22.42,"low":21.95,"open":22.18,"volume":7642100},{"timestamp":1452090600,"date":"2016-01-06","index":4589,"close":21.34,"high":21.71,"low":21.26,"open":21.66,"volume":8063200},{"timestamp":1452177000,"date":"2016-01-07","index":4590,"close":21.1,"high":21.38,"low":20.82,"open":20.88,"volume":11242800},{"timestamp":1452263400,"date":"2016-01-08","index":4591,"close":20.81,"high":21.4,"low":20.77,"open":21.27,"volume":9290700},{"timestamp":1452522600,"date":"2016-01-11","index":4592,"close":20.93,"high":21.25,"low":20.7,"open":21.17,"volume":9771200},{"timestamp":1452609000,"date":"2016-01-12","index":4593,"close":20.75,"high":21.24,"low":20.51,"open":21.23,"volume":11629400},{"timestamp":1452695400,"date":"2016-01-13","index":4594,"close":20.48,"high":21.07,"low":20.45,"open":20.9,"volume":12858400}],"post":[{"timestamp":1452781800,"date":"2016-01-14","index":4595,"close":21.82,"high":21.87,"low":20.7,"open":20.73,"volume":18687600},{"timestamp":1452868200,"date":"2016-01-15","index":4596,"close":21.1,"high":21.28,"low":20.56,"open":20.56,"volume":12066200},{"timestamp":1453213800,"date":"2016-01-19","index":4597,"close":21.66,"high":21.8,"low":21.23,"open":21.63,"volume":14807000},{"timestamp":1453300200,"date":"2016-01-20","index":4598,"close":21.09,"high":21.21,"low":20.74,"open":20.84,"volume":10815300},{"timestamp":1453386600,"date":"2016-01-21","index":4599,"close":21.33,"high":21.47,"low":20.85,"open":21.15,"volume":9105000},{"timestamp":1453473000,"date":"2016-01-22","index":4600,"close":21.93,"high":21.95,"low":21.62,"open":21.76,"volume":8369200},{"timestamp":1453732200,"date":"2016-01-25","index":4601,"close":21.79,"high":22.07,"low":21.7,"open":21.71,"volume":8463700},{"timestamp":1453818600,"date":"2016-01-26","index":4602,"close":21.59,"high":21.86,"low":21.5,"open":21.78,"volume":7709700},{"timestamp":1453905000,"date":"2016-01-27","index":4603,"close":21.68,"high":22,"low":21.61,"open":21.72,"volume":6432800},{"timestamp":1453991400,"date":"2016-01-28","index":4604,"close":21.63,"high":21.87,"low":21.48,"open":21.78,"volume":7169000},{"timestamp":1454077800,"date":"2016-01-29","index":4605,"close":22.35,"high":22.4,"low":21.87,"open":21.87,"volume":9010200}]},{"date":"2015-10-16","estimated":0.45,"reported":0.46,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":4523,"close":20.86,"high":21,"low":20.6,"open":20.95,"volume":14508200},{"timestamp":1443792600,"date":"2015-10-02","index":4524,"close":20.76,"high":20.77,"low":20.21,"open":20.21,"volume":15271100},{"timestamp":1444051800,"date":"2015-10-05","index":4525,"close":21.4,"high":21.44,"low":20.79,"open":21.06,"volume":10938100},{"timestamp":1444138200,"date":"2015-10-06","index":4526,"close":21.23,"high":21.36,"low":20.96,"open":21.06,"volume":10577700},{"timestamp":1444224600,"date":"2015-10-07","index":4527,"close":21.93,"high":22.1,"low":21.63,"open":21.68,"volume":13647100},{"timestamp":1444311000,"date":"2015-10-08","index":4528,"close":22.25,"high":22.27,"low":21.67,"open":21.78,"volume":10343500},{"timestamp":1444397400,"date":"2015-10-09","index":4529,"close":21.95,"high":22.43,"low":21.91,"open":22.31,"volume":11648800},{"timestamp":1444656600,"date":"2015-10-12","index":4530,"close":22.09,"high":22.2,"low":22.01,"open":22.07,"volume":6779500},{"timestamp":1444743000,"date":"2015-10-13","index":4531,"close":21.94,"high":22.03,"low":21.68,"open":21.82,"volume":12740800},{"timestamp":1444829400,"date":"2015-10-14","index":4532,"close":22.34,"high":22.53,"low":21.66,"open":21.78,"volume":22801100},{"timestamp":1444915800,"date":"2015-10-15","index":4533,"close":21.95,"high":22.79,"low":21.79,"open":22.55,"volume":17867300}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":4534,"close":22.16,"high":22.22,"low":21.99,"open":22.01,"volume":9598700},{"timestamp":1445261400,"date":"2015-10-19","index":4535,"close":22.23,"high":22.3,"low":21.96,"open":22.08,"volume":8940900},{"timestamp":1445347800,"date":"2015-10-20","index":4536,"close":22.31,"high":22.42,"low":22.17,"open":22.2,"volume":6718400},{"timestamp":1445434200,"date":"2015-10-21","index":4537,"close":22.22,"high":22.45,"low":22.14,"open":22.33,"volume":8154300},{"timestamp":1445520600,"date":"2015-10-22","index":4538,"close":22.51,"high":22.62,"low":22.32,"open":22.39,"volume":8214500},{"timestamp":1445607000,"date":"2015-10-23","index":4539,"close":22.47,"high":22.75,"low":22.4,"open":22.75,"volume":11854100},{"timestamp":1445866200,"date":"2015-10-26","index":4540,"close":22.16,"high":22.52,"low":21.93,"open":22.47,"volume":12350400},{"timestamp":1445952600,"date":"2015-10-27","index":4541,"close":22.2,"high":22.3,"low":21.88,"open":22.06,"volume":6885400},{"timestamp":1446039000,"date":"2015-10-28","index":4542,"close":22.08,"high":22.27,"low":21.87,"open":22.07,"volume":9913700},{"timestamp":1446125400,"date":"2015-10-29","index":4543,"close":21.82,"high":21.82,"low":21.52,"open":21.81,"volume":7939100},{"timestamp":1446211800,"date":"2015-10-30","index":4544,"close":21.96,"high":22.07,"low":21.65,"open":21.84,"volume":8791800}]},{"date":"2015-08-11","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1438003800,"date":"2015-07-27","index":4476,"close":21.63,"high":21.69,"low":21.33,"open":21.57,"volume":10167100},{"timestamp":1438090200,"date":"2015-07-28","index":4477,"close":21.88,"high":21.99,"low":21.6,"open":21.71,"volume":13102700},{"timestamp":1438176600,"date":"2015-07-29","index":4478,"close":22.11,"high":22.27,"low":21.74,"open":21.82,"volume":12780100},{"timestamp":1438263000,"date":"2015-07-30","index":4479,"close":22.7,"high":22.78,"low":22.19,"open":22.23,"volume":17400600},{"timestamp":1438349400,"date":"2015-07-31","index":4480,"close":22.11,"high":22.61,"low":22.03,"open":22.55,"volume":16313800},{"timestamp":1438608600,"date":"2015-08-03","index":4481,"close":21.72,"high":21.9,"low":21.52,"open":21.9,"volume":11945800},{"timestamp":1438695000,"date":"2015-08-04","index":4482,"close":21.45,"high":21.92,"low":21.34,"open":21.83,"volume":13832400},{"timestamp":1438781400,"date":"2015-08-05","index":4483,"close":21.61,"high":21.87,"low":21.52,"open":21.55,"volume":7506500},{"timestamp":1438867800,"date":"2015-08-06","index":4484,"close":21.28,"high":21.55,"low":21.01,"open":21.42,"volume":12945100},{"timestamp":1438954200,"date":"2015-08-07","index":4485,"close":21.03,"high":21.41,"low":20.99,"open":21.26,"volume":16644500},{"timestamp":1439213400,"date":"2015-08-10","index":4486,"close":21.61,"high":21.89,"low":20.92,"open":21.12,"volume":25398700}],"post":[{"timestamp":1439299800,"date":"2015-08-11","index":4487,"close":20.83,"high":21.1,"low":20.55,"open":21,"volume":18685200},{"timestamp":1439386200,"date":"2015-08-12","index":4488,"close":20.75,"high":20.78,"low":20.18,"open":20.53,"volume":20957100},{"timestamp":1439472600,"date":"2015-08-13","index":4489,"close":20.54,"high":20.69,"low":20.41,"open":20.55,"volume":7873400},{"timestamp":1439559000,"date":"2015-08-14","index":4490,"close":20.38,"high":20.4,"low":20.22,"open":20.37,"volume":11355400},{"timestamp":1439818200,"date":"2015-08-17","index":4491,"close":20.28,"high":20.31,"low":19.69,"open":19.9,"volume":18060200},{"timestamp":1439904600,"date":"2015-08-18","index":4492,"close":20.03,"high":20.2,"low":20.01,"open":20.18,"volume":10410700},{"timestamp":1439991000,"date":"2015-08-19","index":4493,"close":19.91,"high":20.06,"low":19.63,"open":20,"volume":12520400},{"timestamp":1440077400,"date":"2015-08-20","index":4494,"close":19.61,"high":20.07,"low":19.61,"open":19.79,"volume":12865500},{"timestamp":1440163800,"date":"2015-08-21","index":4495,"close":18.88,"high":19.51,"low":18.87,"open":19.25,"volume":20217500},{"timestamp":1440423000,"date":"2015-08-24","index":4496,"close":18.76,"high":19.43,"low":17.32,"open":17.74,"volume":31876000},{"timestamp":1440509400,"date":"2015-08-25","index":4497,"close":18.76,"high":20.01,"low":18.7,"open":19.73,"volume":25640300}]},{"date":"2015-04-16","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1427808600,"date":"2015-03-31","index":4395,"close":23.48,"high":23.56,"low":23.32,"open":23.41,"volume":13621500},{"timestamp":1427895000,"date":"2015-04-01","index":4396,"close":23.23,"high":23.47,"low":23.14,"open":23.43,"volume":13314800},{"timestamp":1427981400,"date":"2015-04-02","index":4397,"close":23.69,"high":23.83,"low":23.58,"open":23.62,"volume":12443500},{"timestamp":1428327000,"date":"2015-04-06","index":4398,"close":23.54,"high":23.74,"low":23.19,"open":23.2,"volume":11439200},{"timestamp":1428413400,"date":"2015-04-07","index":4399,"close":23.39,"high":23.63,"low":23.35,"open":23.54,"volume":13305600},{"timestamp":1428499800,"date":"2015-04-08","index":4400,"close":23.2,"high":23.35,"low":23.08,"open":23.13,"volume":10835200},{"timestamp":1428586200,"date":"2015-04-09","index":4401,"close":23.44,"high":23.67,"low":23.24,"open":23.25,"volume":10183300},{"timestamp":1428672600,"date":"2015-04-10","index":4402,"close":23.5,"high":23.8,"low":23.38,"open":23.73,"volume":10531900},{"timestamp":1428931800,"date":"2015-04-13","index":4403,"close":23.33,"high":23.69,"low":23.31,"open":23.51,"volume":11125700},{"timestamp":1429018200,"date":"2015-04-14","index":4404,"close":23.18,"high":23.3,"low":22.83,"open":23.24,"volume":13787000},{"timestamp":1429104600,"date":"2015-04-15","index":4405,"close":23.51,"high":23.64,"low":23.09,"open":23.16,"volume":16883000}],"post":[{"timestamp":1429191000,"date":"2015-04-16","index":4406,"close":23.24,"high":23.55,"low":22.65,"open":23.51,"volume":28320800},{"timestamp":1429277400,"date":"2015-04-17","index":4407,"close":23.22,"high":23.25,"low":22.87,"open":23.04,"volume":16113600},{"timestamp":1429536600,"date":"2015-04-20","index":4408,"close":23.27,"high":23.62,"low":23.19,"open":23.4,"volume":15253500},{"timestamp":1429623000,"date":"2015-04-21","index":4409,"close":23.33,"high":23.37,"low":23.16,"open":23.3,"volume":13191400},{"timestamp":1429709400,"date":"2015-04-22","index":4410,"close":23.84,"high":23.84,"low":23.39,"open":23.4,"volume":15880200},{"timestamp":1429795800,"date":"2015-04-23","index":4411,"close":24.3,"high":24.42,"low":23.7,"open":23.84,"volume":22973300},{"timestamp":1429882200,"date":"2015-04-24","index":4412,"close":24.91,"high":25.31,"low":24.69,"open":25.19,"volume":28481800},{"timestamp":1430141400,"date":"2015-04-27","index":4413,"close":25.41,"high":25.77,"low":24.77,"open":24.89,"volume":25744900},{"timestamp":1430227800,"date":"2015-04-28","index":4414,"close":25.01,"high":25.29,"low":24.8,"open":25.23,"volume":14437100},{"timestamp":1430314200,"date":"2015-04-29","index":4415,"close":24.79,"high":24.9,"low":24.59,"open":24.85,"volume":12642500},{"timestamp":1430400600,"date":"2015-04-30","index":4416,"close":24.44,"high":24.62,"low":24.36,"open":24.5,"volume":16033300}]},{"date":"2015-01-15","estimated":0.49,"reported":0.5,"pre":[{"timestamp":1419949800,"date":"2014-12-30","index":4333,"close":22.44,"high":22.56,"low":22.32,"open":22.33,"volume":4791900},{"timestamp":1420036200,"date":"2014-12-31","index":4334,"close":22.38,"high":22.64,"low":22.33,"open":22.48,"volume":3877200},{"timestamp":1420209000,"date":"2015-01-02","index":4335,"close":22.28,"high":22.46,"low":22,"open":22.45,"volume":6074100},{"timestamp":1420468200,"date":"2015-01-05","index":4336,"close":21.74,"high":22.17,"low":21.71,"open":22.14,"volume":9031800},{"timestamp":1420554600,"date":"2015-01-06","index":4337,"close":21.36,"high":21.58,"low":21.16,"open":21.32,"volume":10169500},{"timestamp":1420641000,"date":"2015-01-07","index":4338,"close":21.67,"high":21.76,"low":21.34,"open":21.59,"volume":10180200},{"timestamp":1420727400,"date":"2015-01-08","index":4339,"close":21.81,"high":22.01,"low":21.67,"open":21.69,"volume":15825900},{"timestamp":1420813800,"date":"2015-01-09","index":4340,"close":21.2,"high":21.64,"low":21.02,"open":21.62,"volume":17596000},{"timestamp":1421073000,"date":"2015-01-12","index":4341,"close":20.79,"high":21.09,"low":20.69,"open":21.06,"volume":24695300},{"timestamp":1421159400,"date":"2015-01-13","index":4342,"close":21.05,"high":21.3,"low":20.99,"open":21.02,"volume":11043200},{"timestamp":1421245800,"date":"2015-01-14","index":4343,"close":21.06,"high":21.1,"low":20.6,"open":20.65,"volume":21760200}],"post":[{"timestamp":1421332200,"date":"2015-01-15","index":4344,"close":22.89,"high":23.13,"low":21.91,"open":22.59,"volume":36350200},{"timestamp":1421418600,"date":"2015-01-16","index":4345,"close":22.6,"high":22.7,"low":22.29,"open":22.37,"volume":22402000},{"timestamp":1421764200,"date":"2015-01-20","index":4346,"close":23.09,"high":23.19,"low":22.47,"open":22.6,"volume":23999700},{"timestamp":1421850600,"date":"2015-01-21","index":4347,"close":23.21,"high":23.29,"low":22.96,"open":23,"volume":17966600},{"timestamp":1421937000,"date":"2015-01-22","index":4348,"close":23.71,"high":23.72,"low":22.89,"open":23.2,"volume":25334400},{"timestamp":1422023400,"date":"2015-01-23","index":4349,"close":23.99,"high":24.3,"low":23.88,"open":23.93,"volume":13027300},{"timestamp":1422282600,"date":"2015-01-26","index":4350,"close":24.16,"high":24.19,"low":23.9,"open":23.95,"volume":14091400},{"timestamp":1422369000,"date":"2015-01-27","index":4351,"close":24.19,"high":24.26,"low":23.95,"open":24.13,"volume":14735300},{"timestamp":1422455400,"date":"2015-01-28","index":4352,"close":23.93,"high":24.49,"low":23.85,"open":24.44,"volume":16762900},{"timestamp":1422541800,"date":"2015-01-29","index":4353,"close":23.29,"high":23.8,"low":23.08,"open":23.69,"volume":19411300},{"timestamp":1422628200,"date":"2015-01-30","index":4354,"close":22.71,"high":23.12,"low":22.67,"open":22.99,"volume":17590300}]},{"date":"2014-10-16","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1412170200,"date":"2014-10-01","index":4271,"close":20.1,"high":20.23,"low":19.99,"open":20.18,"volume":16100700},{"timestamp":1412256600,"date":"2014-10-02","index":4272,"close":20.29,"high":20.41,"low":19.93,"open":20.1,"volume":22937000},{"timestamp":1412343000,"date":"2014-10-03","index":4273,"close":20.83,"high":20.9,"low":20.53,"open":20.61,"volume":19548800},{"timestamp":1412602200,"date":"2014-10-06","index":4274,"close":20.82,"high":20.91,"low":20.7,"open":20.9,"volume":19804800},{"timestamp":1412688600,"date":"2014-10-07","index":4275,"close":20.38,"high":20.74,"low":20.36,"open":20.69,"volume":9473500},{"timestamp":1412775000,"date":"2014-10-08","index":4276,"close":20.6,"high":20.66,"low":20.12,"open":20.17,"volume":12264600},{"timestamp":1412861400,"date":"2014-10-09","index":4277,"close":20.47,"high":20.78,"low":20.41,"open":20.77,"volume":10846800},{"timestamp":1412947800,"date":"2014-10-10","index":4278,"close":19.44,"high":20.22,"low":19.39,"open":20.18,"volume":28668600},{"timestamp":1413207000,"date":"2014-10-13","index":4279,"close":19.67,"high":20.11,"low":19.62,"open":19.81,"volume":14696600},{"timestamp":1413293400,"date":"2014-10-14","index":4280,"close":20.14,"high":20.38,"low":19.85,"open":19.89,"volume":21296600},{"timestamp":1413379800,"date":"2014-10-15","index":4281,"close":20.07,"high":20.25,"low":19.45,"open":19.72,"volume":20760400}],"post":[{"timestamp":1413466200,"date":"2014-10-16","index":4282,"close":20.72,"high":21.09,"low":20.19,"open":20.23,"volume":30662100},{"timestamp":1413552600,"date":"2014-10-17","index":4283,"close":20.72,"high":20.82,"low":20.55,"open":20.55,"volume":14809100},{"timestamp":1413811800,"date":"2014-10-20","index":4284,"close":20.87,"high":20.99,"low":20.63,"open":20.79,"volume":11512400},{"timestamp":1413898200,"date":"2014-10-21","index":4285,"close":21.39,"high":21.47,"low":20.8,"open":20.93,"volume":17393800},{"timestamp":1413984600,"date":"2014-10-22","index":4286,"close":21.24,"high":21.7,"low":21.19,"open":21.6,"volume":14927700},{"timestamp":1414071000,"date":"2014-10-23","index":4287,"close":21.3,"high":21.42,"low":21.13,"open":21.33,"volume":10095300},{"timestamp":1414157400,"date":"2014-10-24","index":4288,"close":21.18,"high":21.19,"low":20.89,"open":21.01,"volume":8800200},{"timestamp":1414416600,"date":"2014-10-27","index":4289,"close":21.36,"high":21.4,"low":21.11,"open":21.32,"volume":11136800},{"timestamp":1414503000,"date":"2014-10-28","index":4290,"close":21.59,"high":21.6,"low":21.34,"open":21.45,"volume":11058800},{"timestamp":1414589400,"date":"2014-10-29","index":4291,"close":21.59,"high":21.66,"low":21.44,"open":21.57,"volume":9201700},{"timestamp":1414675800,"date":"2014-10-30","index":4292,"close":21.11,"high":21.54,"low":21.01,"open":21.49,"volume":12181300}]},{"date":"2014-07-16","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1404135000,"date":"2014-06-30","index":4206,"close":21.39,"high":21.45,"low":21.27,"open":21.35,"volume":6491200},{"timestamp":1404221400,"date":"2014-07-01","index":4207,"close":21.97,"high":21.98,"low":21.67,"open":21.67,"volume":8655700},{"timestamp":1404307800,"date":"2014-07-02","index":4208,"close":22.38,"high":22.63,"low":22.26,"open":22.36,"volume":10574100},{"timestamp":1404394200,"date":"2014-07-03","index":4209,"close":22.71,"high":22.71,"low":22.51,"open":22.58,"volume":4317800},{"timestamp":1404739800,"date":"2014-07-07","index":4210,"close":22.67,"high":22.88,"low":22.62,"open":22.82,"volume":12390700},{"timestamp":1404826200,"date":"2014-07-08","index":4211,"close":22.57,"high":22.68,"low":22.46,"open":22.61,"volume":10319000},{"timestamp":1404912600,"date":"2014-07-09","index":4212,"close":22.42,"high":22.49,"low":22.33,"open":22.45,"volume":12353400},{"timestamp":1404999000,"date":"2014-07-10","index":4213,"close":22.95,"high":22.95,"low":22.2,"open":22.21,"volume":14431800},{"timestamp":1405085400,"date":"2014-07-11","index":4214,"close":22.81,"high":23.07,"low":22.74,"open":23,"volume":13026000},{"timestamp":1405344600,"date":"2014-07-14","index":4215,"close":22.66,"high":22.68,"low":22.42,"open":22.54,"volume":14313800},{"timestamp":1405431000,"date":"2014-07-15","index":4216,"close":22.47,"high":22.59,"low":22.24,"open":22.57,"volume":10256800}],"post":[{"timestamp":1405517400,"date":"2014-07-16","index":4217,"close":20.93,"high":21.7,"low":20.91,"open":21.65,"volume":41814000},{"timestamp":1405603800,"date":"2014-07-17","index":4218,"close":20.2,"high":20.83,"low":20.12,"open":20.83,"volume":25798200},{"timestamp":1405690200,"date":"2014-07-18","index":4219,"close":20.48,"high":20.67,"low":20.44,"open":20.56,"volume":19052400},{"timestamp":1405949400,"date":"2014-07-21","index":4220,"close":20.43,"high":20.56,"low":20.4,"open":20.52,"volume":17570900},{"timestamp":1406035800,"date":"2014-07-22","index":4221,"close":20.71,"high":20.81,"low":20.67,"open":20.71,"volume":10489800},{"timestamp":1406122200,"date":"2014-07-23","index":4222,"close":20.68,"high":20.79,"low":20.64,"open":20.75,"volume":11879700},{"timestamp":1406208600,"date":"2014-07-24","index":4223,"close":20.89,"high":20.97,"low":20.75,"open":20.84,"volume":12694300},{"timestamp":1406295000,"date":"2014-07-25","index":4224,"close":20.35,"high":20.64,"low":20.3,"open":20.64,"volume":12177800},{"timestamp":1406554200,"date":"2014-07-28","index":4225,"close":20.37,"high":20.42,"low":20.13,"open":20.2,"volume":12681000},{"timestamp":1406640600,"date":"2014-07-29","index":4226,"close":20.54,"high":20.8,"low":20.53,"open":20.67,"volume":9895500},{"timestamp":1406727000,"date":"2014-07-30","index":4227,"close":20.72,"high":20.78,"low":20.61,"open":20.74,"volume":9957300}]},{"date":"2014-04-17","estimated":0.3,"reported":0.31,"pre":[{"timestamp":1396445400,"date":"2014-04-02","index":4145,"close":20.04,"high":20.35,"low":19.99,"open":20.3,"volume":14875200},{"timestamp":1396531800,"date":"2014-04-03","index":4146,"close":19.94,"high":20.09,"low":19.8,"open":19.96,"volume":14904400},{"timestamp":1396618200,"date":"2014-04-04","index":4147,"close":19.77,"high":20.19,"low":19.73,"open":20.03,"volume":14585200},{"timestamp":1396877400,"date":"2014-04-07","index":4148,"close":19.74,"high":19.81,"low":19.61,"open":19.65,"volume":9693500},{"timestamp":1396963800,"date":"2014-04-08","index":4149,"close":19.98,"high":19.98,"low":19.79,"open":19.89,"volume":9181600},{"timestamp":1397050200,"date":"2014-04-09","index":4150,"close":20.15,"high":20.21,"low":19.96,"open":19.96,"volume":9754100},{"timestamp":1397136600,"date":"2014-04-10","index":4151,"close":19.82,"high":20.3,"low":19.79,"open":20.21,"volume":9776500},{"timestamp":1397223000,"date":"2014-04-11","index":4152,"close":19.89,"high":19.96,"low":19.74,"open":19.82,"volume":8414400},{"timestamp":1397482200,"date":"2014-04-14","index":4153,"close":20.26,"high":20.33,"low":19.98,"open":20.06,"volume":9819500},{"timestamp":1397568600,"date":"2014-04-15","index":4154,"close":20.51,"high":20.56,"low":20.06,"open":20.33,"volume":22468600},{"timestamp":1397655000,"date":"2014-04-16","index":4155,"close":20.15,"high":20.42,"low":20.05,"open":20.41,"volume":15121500}],"post":[{"timestamp":1397741400,"date":"2014-04-17","index":4156,"close":20.72,"high":20.92,"low":20.57,"open":20.59,"volume":20492800},{"timestamp":1398087000,"date":"2014-04-21","index":4157,"close":20.56,"high":20.59,"low":20.26,"open":20.4,"volume":11525800},{"timestamp":1398173400,"date":"2014-04-22","index":4158,"close":20.56,"high":20.58,"low":20.35,"open":20.38,"volume":11191200},{"timestamp":1398259800,"date":"2014-04-23","index":4159,"close":20.41,"high":20.46,"low":20.3,"open":20.37,"volume":9031700},{"timestamp":1398346200,"date":"2014-04-24","index":4160,"close":20.56,"high":20.6,"low":20.26,"open":20.44,"volume":12202800},{"timestamp":1398432600,"date":"2014-04-25","index":4161,"close":19.91,"high":20.15,"low":19.85,"open":20.07,"volume":15474700},{"timestamp":1398691800,"date":"2014-04-28","index":4162,"close":20.3,"high":20.31,"low":20.06,"open":20.13,"volume":14382700},{"timestamp":1398778200,"date":"2014-04-29","index":4163,"close":20.1,"high":20.4,"low":20.08,"open":20.29,"volume":13771200},{"timestamp":1398864600,"date":"2014-04-30","index":4164,"close":20.1,"high":20.1,"low":19.8,"open":19.96,"volume":12965700},{"timestamp":1398951000,"date":"2014-05-01","index":4165,"close":19.77,"high":20.11,"low":19.75,"open":20.09,"volume":10276400},{"timestamp":1399037400,"date":"2014-05-02","index":4166,"close":19.62,"high":19.8,"low":19.62,"open":19.75,"volume":11073200}]},{"date":"2014-01-16","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1388500200,"date":"2013-12-31","index":4082,"close":17.44,"high":17.56,"low":17.39,"open":17.47,"volume":7647200},{"timestamp":1388673000,"date":"2014-01-02","index":4083,"close":17.15,"high":17.4,"low":17.11,"open":17.39,"volume":6029100},{"timestamp":1388759400,"date":"2014-01-03","index":4084,"close":16.95,"high":17.16,"low":16.92,"open":17.08,"volume":11362700},{"timestamp":1389018600,"date":"2014-01-06","index":4085,"close":16.9,"high":17.02,"low":16.86,"open":16.99,"volume":10370200},{"timestamp":1389105000,"date":"2014-01-07","index":4086,"close":16.91,"high":16.98,"low":16.83,"open":16.9,"volume":13083100},{"timestamp":1389191400,"date":"2014-01-08","index":4087,"close":17.09,"high":17.16,"low":17.05,"open":17.06,"volume":13428900},{"timestamp":1389277800,"date":"2014-01-09","index":4088,"close":16.76,"high":16.99,"low":16.66,"open":16.97,"volume":9422200},{"timestamp":1389364200,"date":"2014-01-10","index":4089,"close":16.9,"high":17.01,"low":16.82,"open":16.84,"volume":11148000},{"timestamp":1389623400,"date":"2014-01-13","index":4090,"close":16.91,"high":17.14,"low":16.9,"open":17.01,"volume":10286100},{"timestamp":1389709800,"date":"2014-01-14","index":4091,"close":17.38,"high":17.39,"low":17.04,"open":17.06,"volume":13334500},{"timestamp":1389796200,"date":"2014-01-15","index":4092,"close":17.56,"high":17.7,"low":17.43,"open":17.48,"volume":15510900}],"post":[{"timestamp":1389882600,"date":"2014-01-16","index":4093,"close":18.15,"high":18.18,"low":17.89,"open":17.91,"volume":21768200},{"timestamp":1389969000,"date":"2014-01-17","index":4094,"close":17.77,"high":17.97,"low":17.7,"open":17.97,"volume":14574800},{"timestamp":1390314600,"date":"2014-01-21","index":4095,"close":17.69,"high":17.83,"low":17.62,"open":17.77,"volume":8371500},{"timestamp":1390401000,"date":"2014-01-22","index":4096,"close":17.96,"high":17.98,"low":17.72,"open":17.77,"volume":12870700},{"timestamp":1390487400,"date":"2014-01-23","index":4097,"close":17.7,"high":17.94,"low":17.61,"open":17.8,"volume":8872200},{"timestamp":1390573800,"date":"2014-01-24","index":4098,"close":17.57,"high":17.77,"low":17.51,"open":17.72,"volume":12403200},{"timestamp":1390833000,"date":"2014-01-27","index":4099,"close":17.15,"high":17.32,"low":17.02,"open":17.31,"volume":11006600},{"timestamp":1390919400,"date":"2014-01-28","index":4100,"close":17.16,"high":17.26,"low":17.05,"open":17.19,"volume":7525700},{"timestamp":1391005800,"date":"2014-01-29","index":4101,"close":17.01,"high":17.24,"low":16.98,"open":17.12,"volume":9378900},{"timestamp":1391092200,"date":"2014-01-30","index":4102,"close":17.14,"high":17.26,"low":17.1,"open":17.12,"volume":7230000},{"timestamp":1391178600,"date":"2014-01-31","index":4103,"close":16.92,"high":17.12,"low":16.87,"open":17,"volume":13590600}]},{"date":"2013-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1380720600,"date":"2013-10-02","index":4020,"close":17.47,"high":17.49,"low":17.2,"open":17.4,"volume":7562800},{"timestamp":1380807000,"date":"2013-10-03","index":4021,"close":17.7,"high":17.85,"low":17.52,"open":17.77,"volume":10645800},{"timestamp":1380893400,"date":"2013-10-04","index":4022,"close":17.68,"high":17.75,"low":17.55,"open":17.6,"volume":4444200},{"timestamp":1381152600,"date":"2013-10-07","index":4023,"close":17.62,"high":17.76,"low":17.48,"open":17.6,"volume":6451300},{"timestamp":1381239000,"date":"2013-10-08","index":4024,"close":17.46,"high":17.97,"low":17.45,"open":17.82,"volume":10981400},{"timestamp":1381325400,"date":"2013-10-09","index":4025,"close":17.26,"high":17.67,"low":17.15,"open":17.65,"volume":16482600},{"timestamp":1381411800,"date":"2013-10-10","index":4026,"close":17.67,"high":17.67,"low":17.42,"open":17.43,"volume":10695500},{"timestamp":1381498200,"date":"2013-10-11","index":4027,"close":18.09,"high":18.12,"low":17.83,"open":17.9,"volume":11789100},{"timestamp":1381757400,"date":"2013-10-14","index":4028,"close":18.01,"high":18.04,"low":17.85,"open":17.91,"volume":6662100},{"timestamp":1381843800,"date":"2013-10-15","index":4029,"close":18.15,"high":18.23,"low":17.97,"open":18,"volume":11212900},{"timestamp":1381930200,"date":"2013-10-16","index":4030,"close":18.28,"high":18.3,"low":18.14,"open":18.17,"volume":15598100}],"post":[{"timestamp":1382016600,"date":"2013-10-17","index":4031,"close":18.65,"high":18.71,"low":18.18,"open":18.25,"volume":11722200},{"timestamp":1382103000,"date":"2013-10-18","index":4032,"close":19.08,"high":19.16,"low":18.7,"open":18.75,"volume":18201700},{"timestamp":1382362200,"date":"2013-10-21","index":4033,"close":18.98,"high":19.01,"low":18.87,"open":18.95,"volume":9149900},{"timestamp":1382448600,"date":"2013-10-22","index":4034,"close":19.16,"high":19.25,"low":19.02,"open":19.06,"volume":9070100},{"timestamp":1382535000,"date":"2013-10-23","index":4035,"close":18.72,"high":19,"low":18.69,"open":18.98,"volume":7310500},{"timestamp":1382621400,"date":"2013-10-24","index":4036,"close":18.68,"high":18.83,"low":18.58,"open":18.8,"volume":10937800},{"timestamp":1382707800,"date":"2013-10-25","index":4037,"close":18.47,"high":18.51,"low":18.29,"open":18.38,"volume":11326500},{"timestamp":1382967000,"date":"2013-10-28","index":4038,"close":18.61,"high":18.7,"low":18.55,"open":18.59,"volume":4698300},{"timestamp":1383053400,"date":"2013-10-29","index":4039,"close":18.77,"high":18.79,"low":18.59,"open":18.69,"volume":6290000},{"timestamp":1383139800,"date":"2013-10-30","index":4040,"close":18.58,"high":18.91,"low":18.48,"open":18.75,"volume":6733800},{"timestamp":1383226200,"date":"2013-10-31","index":4041,"close":18.41,"high":18.67,"low":18.35,"open":18.59,"volume":11222600}]},{"date":"2013-07-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1372771800,"date":"2013-07-02","index":3956,"close":18.5,"high":18.85,"low":18.48,"open":18.65,"volume":12477200},{"timestamp":1372858200,"date":"2013-07-03","index":3957,"close":18.12,"high":18.16,"low":17.93,"open":18.02,"volume":6647800},{"timestamp":1373031000,"date":"2013-07-05","index":3958,"close":18.21,"high":18.54,"low":18.16,"open":18.48,"volume":13475100},{"timestamp":1373290200,"date":"2013-07-08","index":3959,"close":17.6,"high":17.92,"low":17.57,"open":17.87,"volume":12284200},{"timestamp":1373376600,"date":"2013-07-09","index":3960,"close":17.84,"high":18.02,"low":17.81,"open":17.86,"volume":9364200},{"timestamp":1373463000,"date":"2013-07-10","index":3961,"close":17.84,"high":18.11,"low":17.81,"open":17.97,"volume":8103100},{"timestamp":1373549400,"date":"2013-07-11","index":3962,"close":18.54,"high":18.66,"low":18.47,"open":18.5,"volume":13715600},{"timestamp":1373635800,"date":"2013-07-12","index":3963,"close":18.44,"high":18.64,"low":18.31,"open":18.58,"volume":8718400},{"timestamp":1373895000,"date":"2013-07-15","index":3964,"close":18.4,"high":18.49,"low":18.31,"open":18.34,"volume":6033700},{"timestamp":1373981400,"date":"2013-07-16","index":3965,"close":18.43,"high":18.45,"low":18.24,"open":18.24,"volume":5607100},{"timestamp":1374067800,"date":"2013-07-17","index":3966,"close":18.45,"high":18.64,"low":18.39,"open":18.43,"volume":12115500}],"post":[{"timestamp":1374154200,"date":"2013-07-18","index":3967,"close":16.81,"high":17.56,"low":16.74,"open":17.53,"volume":43566600},{"timestamp":1374240600,"date":"2013-07-19","index":3968,"close":16.49,"high":16.52,"low":15.89,"open":16.42,"volume":24303600},{"timestamp":1374499800,"date":"2013-07-22","index":3969,"close":16.62,"high":16.65,"low":16.44,"open":16.52,"volume":18796700},{"timestamp":1374586200,"date":"2013-07-23","index":3970,"close":16.74,"high":17.02,"low":16.7,"open":16.97,"volume":14272700},{"timestamp":1374672600,"date":"2013-07-24","index":3971,"close":17.02,"high":17.22,"low":16.96,"open":17.07,"volume":17278700},{"timestamp":1374759000,"date":"2013-07-25","index":3972,"close":17.18,"high":17.19,"low":17.07,"open":17.1,"volume":12460600},{"timestamp":1374845400,"date":"2013-07-26","index":3973,"close":16.9,"high":17.14,"low":16.8,"open":17.11,"volume":14971300},{"timestamp":1375104600,"date":"2013-07-29","index":3974,"close":16.7,"high":16.86,"low":16.68,"open":16.85,"volume":5983600},{"timestamp":1375191000,"date":"2013-07-30","index":3975,"close":16.97,"high":17.13,"low":16.89,"open":17.02,"volume":8600400},{"timestamp":1375277400,"date":"2013-07-31","index":3976,"close":16.98,"high":17.11,"low":16.97,"open":17.06,"volume":10546900},{"timestamp":1375363800,"date":"2013-08-01","index":3977,"close":17.25,"high":17.27,"low":16.96,"open":17.04,"volume":15090600}]},{"date":"2013-04-18","estimated":0.25,"reported":0.26,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":3893,"close":16.74,"high":17.12,"low":16.65,"open":17.09,"volume":15742400},{"timestamp":1365082200,"date":"2013-04-04","index":3894,"close":16.83,"high":16.84,"low":16.65,"open":16.73,"volume":11240200},{"timestamp":1365168600,"date":"2013-04-05","index":3895,"close":16.73,"high":16.78,"low":16.48,"open":16.55,"volume":11192000},{"timestamp":1365427800,"date":"2013-04-08","index":3896,"close":16.84,"high":16.86,"low":16.56,"open":16.61,"volume":9706100},{"timestamp":1365514200,"date":"2013-04-09","index":3897,"close":16.95,"high":17.07,"low":16.67,"open":16.67,"volume":10358700},{"timestamp":1365600600,"date":"2013-04-10","index":3898,"close":17.19,"high":17.25,"low":16.96,"open":17.05,"volume":12085500},{"timestamp":1365687000,"date":"2013-04-11","index":3899,"close":17.34,"high":17.52,"low":17.21,"open":17.34,"volume":8494300},{"timestamp":1365773400,"date":"2013-04-12","index":3900,"close":17.31,"high":17.37,"low":17.1,"open":17.24,"volume":7375800},{"timestamp":1366032600,"date":"2013-04-15","index":3901,"close":16.89,"high":17.17,"low":16.88,"open":17.02,"volume":9138100},{"timestamp":1366119000,"date":"2013-04-16","index":3902,"close":17.24,"high":17.29,"low":17.12,"open":17.14,"volume":9856000},{"timestamp":1366205400,"date":"2013-04-17","index":3903,"close":17.08,"high":17.17,"low":16.99,"open":17.1,"volume":21226100}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":3904,"close":17.94,"high":18.33,"low":17.89,"open":18.14,"volume":24337500},{"timestamp":1366378200,"date":"2013-04-19","index":3905,"close":18.8,"high":18.98,"low":18.55,"open":18.61,"volume":21119200},{"timestamp":1366637400,"date":"2013-04-22","index":3906,"close":18.5,"high":18.77,"low":18.35,"open":18.63,"volume":20376200},{"timestamp":1366723800,"date":"2013-04-23","index":3907,"close":18.28,"high":18.51,"low":18.13,"open":18.34,"volume":21663000},{"timestamp":1366810200,"date":"2013-04-24","index":3908,"close":18.44,"high":18.53,"low":18.21,"open":18.24,"volume":10201900},{"timestamp":1366896600,"date":"2013-04-25","index":3909,"close":18.69,"high":18.69,"low":18.47,"open":18.5,"volume":15245700},{"timestamp":1366983000,"date":"2013-04-26","index":3910,"close":18.53,"high":18.81,"low":18.49,"open":18.7,"volume":7028200},{"timestamp":1367242200,"date":"2013-04-29","index":3911,"close":18.83,"high":18.86,"low":18.62,"open":18.64,"volume":7825300},{"timestamp":1367328600,"date":"2013-04-30","index":3912,"close":19.08,"high":19.21,"low":18.82,"open":18.86,"volume":12088600},{"timestamp":1367415000,"date":"2013-05-01","index":3913,"close":19.11,"high":19.17,"low":19.03,"open":19.11,"volume":8604300},{"timestamp":1367501400,"date":"2013-05-02","index":3914,"close":19.53,"high":19.54,"low":19.13,"open":19.13,"volume":11268200}]},{"date":"2013-01-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1357137000,"date":"2013-01-02","index":3831,"close":18.1,"high":18.12,"low":17.7,"open":17.76,"volume":10226100},{"timestamp":1357223400,"date":"2013-01-03","index":3832,"close":18.09,"high":18.3,"low":18.01,"open":18.27,"volume":13148600},{"timestamp":1357309800,"date":"2013-01-04","index":3833,"close":17.96,"high":18.12,"low":17.92,"open":18.1,"volume":7464200},{"timestamp":1357569000,"date":"2013-01-07","index":3834,"close":17.7,"high":17.86,"low":17.67,"open":17.86,"volume":9429900},{"timestamp":1357655400,"date":"2013-01-08","index":3835,"close":17.54,"high":17.72,"low":17.5,"open":17.71,"volume":8112900},{"timestamp":1357741800,"date":"2013-01-09","index":3836,"close":17.54,"high":17.93,"low":17.4,"open":17.76,"volume":12977400},{"timestamp":1357828200,"date":"2013-01-10","index":3837,"close":18.18,"high":18.22,"low":17.69,"open":17.81,"volume":15772200},{"timestamp":1357914600,"date":"2013-01-11","index":3838,"close":18.15,"high":18.2,"low":17.92,"open":18.08,"volume":12556600},{"timestamp":1358173800,"date":"2013-01-14","index":3839,"close":18.01,"high":18.2,"low":17.9,"open":18.16,"volume":8392500},{"timestamp":1358260200,"date":"2013-01-15","index":3840,"close":17.89,"high":17.94,"low":17.77,"open":17.88,"volume":12064700},{"timestamp":1358346600,"date":"2013-01-16","index":3841,"close":17.8,"high":17.85,"low":17.75,"open":17.76,"volume":8976600}],"post":[{"timestamp":1358433000,"date":"2013-01-17","index":3842,"close":18.26,"high":18.35,"low":17.99,"open":18.1,"volume":11372400},{"timestamp":1358519400,"date":"2013-01-18","index":3843,"close":18.14,"high":18.21,"low":17.99,"open":18.21,"volume":12608400},{"timestamp":1358865000,"date":"2013-01-22","index":3844,"close":18.16,"high":18.16,"low":17.99,"open":18.1,"volume":11338900},{"timestamp":1358951400,"date":"2013-01-23","index":3845,"close":18.27,"high":18.31,"low":18.12,"open":18.15,"volume":9210500},{"timestamp":1359037800,"date":"2013-01-24","index":3846,"close":17.81,"high":18.07,"low":17.79,"open":18.04,"volume":8766400},{"timestamp":1359124200,"date":"2013-01-25","index":3847,"close":17.75,"high":17.79,"low":17.57,"open":17.75,"volume":9410300},{"timestamp":1359383400,"date":"2013-01-28","index":3848,"close":17.52,"high":17.7,"low":17.51,"open":17.7,"volume":13755500},{"timestamp":1359469800,"date":"2013-01-29","index":3849,"close":17.76,"high":17.87,"low":17.67,"open":17.77,"volume":10022400},{"timestamp":1359556200,"date":"2013-01-30","index":3850,"close":17.8,"high":17.85,"low":17.62,"open":17.7,"volume":8748500},{"timestamp":1359642600,"date":"2013-01-31","index":3851,"close":17.74,"high":17.87,"low":17.73,"open":17.79,"volume":10751300},{"timestamp":1359729000,"date":"2013-02-01","index":3852,"close":18.07,"high":18.13,"low":17.87,"open":17.89,"volume":8979400}]},{"date":"2012-10-25","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1349875800,"date":"2012-10-10","index":3776,"close":15.12,"high":15.39,"low":15.11,"open":15.32,"volume":10169200},{"timestamp":1349962200,"date":"2012-10-11","index":3777,"close":15.03,"high":15.24,"low":15,"open":15.19,"volume":8288900},{"timestamp":1350048600,"date":"2012-10-12","index":3778,"close":15.12,"high":15.16,"low":15.05,"open":15.13,"volume":11019600},{"timestamp":1350307800,"date":"2012-10-15","index":3779,"close":15.29,"high":15.37,"low":15.15,"open":15.19,"volume":13756900},{"timestamp":1350394200,"date":"2012-10-16","index":3780,"close":15.45,"high":15.5,"low":15.3,"open":15.35,"volume":10332200},{"timestamp":1350480600,"date":"2012-10-17","index":3781,"close":15.6,"high":15.65,"low":15.32,"open":15.39,"volume":11422800},{"timestamp":1350567000,"date":"2012-10-18","index":3782,"close":15.55,"high":15.61,"low":15.41,"open":15.51,"volume":7576200},{"timestamp":1350653400,"date":"2012-10-19","index":3783,"close":15.22,"high":15.38,"low":15.16,"open":15.29,"volume":14543200},{"timestamp":1350912600,"date":"2012-10-22","index":3784,"close":15.33,"high":15.41,"low":15.23,"open":15.24,"volume":8037000},{"timestamp":1350999000,"date":"2012-10-23","index":3785,"close":15.22,"high":15.31,"low":15.07,"open":15.08,"volume":8265300},{"timestamp":1351085400,"date":"2012-10-24","index":3786,"close":15.15,"high":15.74,"low":15.14,"open":15.66,"volume":7975800}],"post":[{"timestamp":1351171800,"date":"2012-10-25","index":3787,"close":15.38,"high":15.5,"low":15.22,"open":15.4,"volume":10750400},{"timestamp":1351258200,"date":"2012-10-26","index":3788,"close":15.5,"high":15.66,"low":15.33,"open":15.48,"volume":9848800},{"timestamp":1351690200,"date":"2012-10-31","index":3789,"close":15.9,"high":16,"low":15.69,"open":15.93,"volume":8240100},{"timestamp":1351776600,"date":"2012-11-01","index":3790,"close":16.11,"high":16.21,"low":15.85,"open":15.99,"volume":7898500},{"timestamp":1351863000,"date":"2012-11-02","index":3791,"close":15.77,"high":16.17,"low":15.75,"open":16.17,"volume":6977400},{"timestamp":1352125800,"date":"2012-11-05","index":3792,"close":15.88,"high":15.89,"low":15.76,"open":15.84,"volume":13086400},{"timestamp":1352212200,"date":"2012-11-06","index":3793,"close":16.2,"high":16.28,"low":15.88,"open":15.89,"volume":8769700},{"timestamp":1352298600,"date":"2012-11-07","index":3794,"close":16.17,"high":16.23,"low":15.97,"open":16.05,"volume":16034300},{"timestamp":1352385000,"date":"2012-11-08","index":3795,"close":16.13,"high":16.31,"low":16.12,"open":16.2,"volume":9815600},{"timestamp":1352471400,"date":"2012-11-09","index":3796,"close":16.36,"high":16.49,"low":16.15,"open":16.2,"volume":12006600},{"timestamp":1352730600,"date":"2012-11-12","index":3797,"close":16.45,"high":16.59,"low":16.42,"open":16.48,"volume":9216100}]},{"date":"2012-07-19","estimated":0.27,"reported":0.27,"pre":[{"timestamp":1341322200,"date":"2012-07-03","index":3707,"close":14.44,"high":14.44,"low":14.28,"open":14.35,"volume":5737000},{"timestamp":1341495000,"date":"2012-07-05","index":3708,"close":13.65,"high":13.86,"low":13.55,"open":13.7,"volume":12786000},{"timestamp":1341581400,"date":"2012-07-06","index":3709,"close":13.5,"high":13.59,"low":13.38,"open":13.55,"volume":14424300},{"timestamp":1341840600,"date":"2012-07-09","index":3710,"close":13.5,"high":13.54,"low":13.38,"open":13.42,"volume":10952700},{"timestamp":1341927000,"date":"2012-07-10","index":3711,"close":13.28,"high":13.52,"low":13.24,"open":13.36,"volume":16719300},{"timestamp":1342013400,"date":"2012-07-11","index":3712,"close":13.15,"high":13.27,"low":13.07,"open":13.25,"volume":18558000},{"timestamp":1342099800,"date":"2012-07-12","index":3713,"close":12.8,"high":12.96,"low":12.74,"open":12.87,"volume":12984200},{"timestamp":1342186200,"date":"2012-07-13","index":3714,"close":12.89,"high":12.98,"low":12.76,"open":12.82,"volume":8612900},{"timestamp":1342445400,"date":"2012-07-16","index":3715,"close":12.67,"high":12.84,"low":12.63,"open":12.79,"volume":13843600},{"timestamp":1342531800,"date":"2012-07-17","index":3716,"close":12.69,"high":12.74,"low":12.52,"open":12.69,"volume":11144900},{"timestamp":1342618200,"date":"2012-07-18","index":3717,"close":13.14,"high":13.18,"low":12.59,"open":12.59,"volume":19926600}],"post":[{"timestamp":1342704600,"date":"2012-07-19","index":3718,"close":12.86,"high":13.42,"low":12.86,"open":13.4,"volume":20516300},{"timestamp":1342791000,"date":"2012-07-20","index":3719,"close":12.65,"high":12.92,"low":12.63,"open":12.92,"volume":24366500},{"timestamp":1343050200,"date":"2012-07-23","index":3720,"close":12.78,"high":12.8,"low":12.14,"open":12.34,"volume":24666900},{"timestamp":1343136600,"date":"2012-07-24","index":3721,"close":12.91,"high":12.92,"low":12.61,"open":12.66,"volume":18263200},{"timestamp":1343223000,"date":"2012-07-25","index":3722,"close":13.01,"high":13.15,"low":12.85,"open":12.87,"volume":19915700},{"timestamp":1343309400,"date":"2012-07-26","index":3723,"close":13.36,"high":13.43,"low":13.12,"open":13.12,"volume":19660800},{"timestamp":1343395800,"date":"2012-07-27","index":3724,"close":13.68,"high":13.76,"low":13.47,"open":13.49,"volume":13812600},{"timestamp":1343655000,"date":"2012-07-30","index":3725,"close":13.49,"high":13.66,"low":13.33,"open":13.53,"volume":9516300},{"timestamp":1343741400,"date":"2012-07-31","index":3726,"close":13.97,"high":14.03,"low":13.62,"open":13.62,"volume":18347900},{"timestamp":1343827800,"date":"2012-08-01","index":3727,"close":13.88,"high":13.95,"low":13.47,"open":13.88,"volume":24950500},{"timestamp":1343914200,"date":"2012-08-02","index":3728,"close":13.87,"high":13.99,"low":13.6,"open":13.75,"volume":21545800}]},{"date":"2012-04-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1334151000,"date":"2012-04-11","index":3649,"close":14.79,"high":14.89,"low":14.77,"open":14.77,"volume":6097900},{"timestamp":1334237400,"date":"2012-04-12","index":3650,"close":14.92,"high":15,"low":14.83,"open":14.84,"volume":7144700},{"timestamp":1334323800,"date":"2012-04-13","index":3651,"close":15.1,"high":15.23,"low":14.95,"open":15.06,"volume":9421500},{"timestamp":1334583000,"date":"2012-04-16","index":3652,"close":15.1,"high":15.33,"low":15.04,"open":15.26,"volume":6344600},{"timestamp":1334669400,"date":"2012-04-17","index":3653,"close":15.21,"high":15.25,"low":15.01,"open":15.15,"volume":11083600},{"timestamp":1334755800,"date":"2012-04-18","index":3654,"close":15.28,"high":15.36,"low":14.98,"open":15.17,"volume":6028300},{"timestamp":1334842200,"date":"2012-04-19","index":3655,"close":15.25,"high":15.45,"low":15.14,"open":15.35,"volume":7294800},{"timestamp":1334928600,"date":"2012-04-20","index":3656,"close":15.11,"high":15.37,"low":15.05,"open":15.35,"volume":6731400},{"timestamp":1335187800,"date":"2012-04-23","index":3657,"close":14.89,"high":14.93,"low":14.74,"open":14.89,"volume":7086600},{"timestamp":1335274200,"date":"2012-04-24","index":3658,"close":14.86,"high":15.06,"low":14.79,"open":14.96,"volume":9714900},{"timestamp":1335360600,"date":"2012-04-25","index":3659,"close":14.91,"high":15.04,"low":14.86,"open":15.04,"volume":10077400}],"post":[{"timestamp":1335447000,"date":"2012-04-26","index":3660,"close":15.82,"high":15.94,"low":15.15,"open":15.25,"volume":19367100},{"timestamp":1335533400,"date":"2012-04-27","index":3661,"close":16.15,"high":16.15,"low":15.65,"open":15.77,"volume":15868000},{"timestamp":1335792600,"date":"2012-04-30","index":3662,"close":15.58,"high":16.07,"low":15.58,"open":16.07,"volume":14862000},{"timestamp":1335879000,"date":"2012-05-01","index":3663,"close":15.53,"high":15.75,"low":15.52,"open":15.61,"volume":9316000},{"timestamp":1335965400,"date":"2012-05-02","index":3664,"close":16.1,"high":16.13,"low":15.55,"open":15.66,"volume":13476100},{"timestamp":1336051800,"date":"2012-05-03","index":3665,"close":15.7,"high":16.11,"low":15.66,"open":16.04,"volume":9513700},{"timestamp":1336138200,"date":"2012-05-04","index":3666,"close":15.44,"high":15.72,"low":15.44,"open":15.7,"volume":9666400},{"timestamp":1336397400,"date":"2012-05-07","index":3667,"close":15.42,"high":15.5,"low":15.24,"open":15.31,"volume":8319800},{"timestamp":1336483800,"date":"2012-05-08","index":3668,"close":15.16,"high":15.33,"low":14.88,"open":15.22,"volume":13955300},{"timestamp":1336570200,"date":"2012-05-09","index":3669,"close":15.13,"high":15.3,"low":14.98,"open":15.04,"volume":11156700},{"timestamp":1336656600,"date":"2012-05-10","index":3670,"close":15.39,"high":15.45,"low":15.16,"open":15.34,"volume":7212800}]},{"date":"2012-01-18","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1325255400,"date":"2011-12-30","index":3580,"close":12.91,"high":13.1,"low":12.88,"open":13.04,"volume":4183200},{"timestamp":1325601000,"date":"2012-01-03","index":3581,"close":13.26,"high":13.35,"low":13.06,"open":13.11,"volume":8910500},{"timestamp":1325687400,"date":"2012-01-04","index":3582,"close":13.14,"high":13.21,"low":13.04,"open":13.15,"volume":7386600},{"timestamp":1325773800,"date":"2012-01-05","index":3583,"close":13.26,"high":13.28,"low":13.14,"open":13.19,"volume":10306100},{"timestamp":1325860200,"date":"2012-01-06","index":3584,"close":13.15,"high":13.27,"low":13.09,"open":13.27,"volume":7775800},{"timestamp":1326119400,"date":"2012-01-09","index":3585,"close":13.38,"high":13.39,"low":13.13,"open":13.15,"volume":7543100},{"timestamp":1326205800,"date":"2012-01-10","index":3586,"close":13.77,"high":13.82,"low":13.46,"open":13.53,"volume":15501300},{"timestamp":1326292200,"date":"2012-01-11","index":3587,"close":13.66,"high":13.7,"low":13.58,"open":13.61,"volume":11564800},{"timestamp":1326378600,"date":"2012-01-12","index":3588,"close":13.83,"high":13.98,"low":13.7,"open":13.7,"volume":12716100},{"timestamp":1326465000,"date":"2012-01-13","index":3589,"close":13.75,"high":13.8,"low":13.59,"open":13.76,"volume":9564100},{"timestamp":1326810600,"date":"2012-01-17","index":3590,"close":13.46,"high":13.74,"low":13.42,"open":13.71,"volume":13523900}],"post":[{"timestamp":1326897000,"date":"2012-01-18","index":3591,"close":13.83,"high":13.94,"low":13.62,"open":13.62,"volume":14004200},{"timestamp":1326983400,"date":"2012-01-19","index":3592,"close":14.26,"high":14.27,"low":13.87,"open":13.88,"volume":14215100},{"timestamp":1327069800,"date":"2012-01-20","index":3593,"close":13.97,"high":14.26,"low":13.95,"open":14.2,"volume":14399700},{"timestamp":1327329000,"date":"2012-01-23","index":3594,"close":14.01,"high":14.15,"low":13.88,"open":14.02,"volume":9998400},{"timestamp":1327415400,"date":"2012-01-24","index":3595,"close":13.93,"high":14.04,"low":13.85,"open":13.89,"volume":9240200},{"timestamp":1327501800,"date":"2012-01-25","index":3596,"close":14.16,"high":14.17,"low":13.9,"open":14.02,"volume":9296200},{"timestamp":1327588200,"date":"2012-01-26","index":3597,"close":14.23,"high":14.43,"low":14.18,"open":14.22,"volume":13756900},{"timestamp":1327674600,"date":"2012-01-27","index":3598,"close":14.11,"high":14.19,"low":13.99,"open":14.05,"volume":11038700},{"timestamp":1327933800,"date":"2012-01-30","index":3599,"close":13.98,"high":14.07,"low":13.85,"open":14.07,"volume":9843400},{"timestamp":1328020200,"date":"2012-01-31","index":3600,"close":14.08,"high":14.19,"low":13.99,"open":14.12,"volume":7117600},{"timestamp":1328106600,"date":"2012-02-01","index":3601,"close":14.19,"high":14.27,"low":14.1,"open":14.1,"volume":9918300}]},{"date":"2011-10-27","estimated":0.2,"reported":0.2,"pre":[{"timestamp":1318426200,"date":"2011-10-12","index":3525,"close":12.16,"high":12.22,"low":11.96,"open":11.98,"volume":10920200},{"timestamp":1318512600,"date":"2011-10-13","index":3526,"close":12.17,"high":12.18,"low":11.94,"open":12.01,"volume":14678500},{"timestamp":1318599000,"date":"2011-10-14","index":3527,"close":12.3,"high":12.33,"low":12.17,"open":12.29,"volume":9567900},{"timestamp":1318858200,"date":"2011-10-17","index":3528,"close":12.01,"high":12.22,"low":11.94,"open":12.19,"volume":9357900},{"timestamp":1318944600,"date":"2011-10-18","index":3529,"close":12.21,"high":12.25,"low":11.94,"open":12,"volume":8859600},{"timestamp":1319031000,"date":"2011-10-19","index":3530,"close":12.11,"high":12.29,"low":12.06,"open":12.12,"volume":8569800},{"timestamp":1319117400,"date":"2011-10-20","index":3531,"close":11.81,"high":12.04,"low":11.64,"open":12.02,"volume":13372900},{"timestamp":1319203800,"date":"2011-10-21","index":3532,"close":12.18,"high":12.2,"low":11.97,"open":11.97,"volume":7230000},{"timestamp":1319463000,"date":"2011-10-24","index":3533,"close":12.48,"high":12.49,"low":12.16,"open":12.16,"volume":7181400},{"timestamp":1319549400,"date":"2011-10-25","index":3534,"close":12.19,"high":12.36,"low":12.18,"open":12.32,"volume":10456100},{"timestamp":1319635800,"date":"2011-10-26","index":3535,"close":12.25,"high":12.43,"low":12.12,"open":12.33,"volume":16953200}],"post":[{"timestamp":1319722200,"date":"2011-10-27","index":3536,"close":12.95,"high":13.06,"low":12.64,"open":12.69,"volume":29647900},{"timestamp":1319808600,"date":"2011-10-28","index":3537,"close":12.74,"high":12.86,"low":12.71,"open":12.84,"volume":13080000},{"timestamp":1320067800,"date":"2011-10-31","index":3538,"close":12.62,"high":12.75,"low":12.55,"open":12.63,"volume":8923100},{"timestamp":1320154200,"date":"2011-11-01","index":3539,"close":12.45,"high":12.55,"low":12.22,"open":12.34,"volume":14767400},{"timestamp":1320240600,"date":"2011-11-02","index":3540,"close":12.72,"high":12.73,"low":12.51,"open":12.59,"volume":11367900},{"timestamp":1320327000,"date":"2011-11-03","index":3541,"close":12.9,"high":12.93,"low":12.63,"open":12.88,"volume":12036400},{"timestamp":1320413400,"date":"2011-11-04","index":3542,"close":12.98,"high":13.06,"low":12.84,"open":12.85,"volume":9961200},{"timestamp":1320676200,"date":"2011-11-07","index":3543,"close":13,"high":13.01,"low":12.8,"open":12.93,"volume":7639100},{"timestamp":1320762600,"date":"2011-11-08","index":3544,"close":12.93,"high":12.98,"low":12.73,"open":12.95,"volume":7545200},{"timestamp":1320849000,"date":"2011-11-09","index":3545,"close":12.48,"high":12.66,"low":12.42,"open":12.55,"volume":11188800},{"timestamp":1320935400,"date":"2011-11-10","index":3546,"close":12.67,"high":12.75,"low":12.53,"open":12.58,"volume":15910900}]},{"date":"2011-07-28","estimated":0.25,"reported":0.24,"pre":[{"timestamp":1310563800,"date":"2011-07-13","index":3461,"close":12.44,"high":12.69,"low":12.4,"open":12.46,"volume":17094300},{"timestamp":1310650200,"date":"2011-07-14","index":3462,"close":12.15,"high":12.43,"low":12.09,"open":12.41,"volume":17778000},{"timestamp":1310736600,"date":"2011-07-15","index":3463,"close":12.22,"high":12.31,"low":12.1,"open":12.25,"volume":11521800},{"timestamp":1310995800,"date":"2011-07-18","index":3464,"close":12.14,"high":12.18,"low":12.03,"open":12.14,"volume":14976100},{"timestamp":1311082200,"date":"2011-07-19","index":3465,"close":12.22,"high":12.28,"low":12,"open":12.09,"volume":13348100},{"timestamp":1311168600,"date":"2011-07-20","index":3466,"close":12.47,"high":12.54,"low":12.36,"open":12.46,"volume":8756200},{"timestamp":1311255000,"date":"2011-07-21","index":3467,"close":12.57,"high":12.68,"low":12.42,"open":12.47,"volume":8316300},{"timestamp":1311341400,"date":"2011-07-22","index":3468,"close":12.98,"high":12.98,"low":12.6,"open":12.6,"volume":16438500},{"timestamp":1311600600,"date":"2011-07-25","index":3469,"close":12.75,"high":12.82,"low":12.6,"open":12.72,"volume":24419600},{"timestamp":1311687000,"date":"2011-07-26","index":3470,"close":12.9,"high":13.05,"low":12.8,"open":12.81,"volume":16114900},{"timestamp":1311773400,"date":"2011-07-27","index":3471,"close":12.56,"high":12.86,"low":12.53,"open":12.83,"volume":19118800}],"post":[{"timestamp":1311859800,"date":"2011-07-28","index":3472,"close":12.31,"high":12.71,"low":12.28,"open":12.5,"volume":27805500},{"timestamp":1311946200,"date":"2011-07-29","index":3473,"close":12.36,"high":12.43,"low":12.23,"open":12.31,"volume":20581700},{"timestamp":1312205400,"date":"2011-08-01","index":3474,"close":12.53,"high":12.69,"low":12.33,"open":12.6,"volume":20125100},{"timestamp":1312291800,"date":"2011-08-02","index":3475,"close":12.19,"high":12.46,"low":12.19,"open":12.45,"volume":12811200},{"timestamp":1312378200,"date":"2011-08-03","index":3476,"close":12.16,"high":12.25,"low":11.92,"open":12.14,"volume":19356500},{"timestamp":1312464600,"date":"2011-08-04","index":3477,"close":11.58,"high":12.14,"low":11.57,"open":12.02,"volume":27060800},{"timestamp":1312551000,"date":"2011-08-05","index":3478,"close":11.56,"high":11.69,"low":11.18,"open":11.56,"volume":22109100},{"timestamp":1312810200,"date":"2011-08-08","index":3479,"close":10.94,"high":11.31,"low":10.84,"open":11.19,"volume":18751900},{"timestamp":1312896600,"date":"2011-08-09","index":3480,"close":11.5,"high":11.52,"low":10.87,"open":11.07,"volume":21818200},{"timestamp":1312983000,"date":"2011-08-10","index":3481,"close":11.07,"high":11.39,"low":11.05,"open":11.32,"volume":19386900},{"timestamp":1313069400,"date":"2011-08-11","index":3482,"close":11.52,"high":11.69,"low":11.21,"open":11.21,"volume":17011900}]},{"date":"2011-04-29","estimated":0.24,"reported":0.24,"pre":[{"timestamp":1302701400,"date":"2011-04-13","index":3399,"close":12.26,"high":12.37,"low":12.23,"open":12.35,"volume":11613700},{"timestamp":1302787800,"date":"2011-04-14","index":3400,"close":12.31,"high":12.35,"low":12.17,"open":12.18,"volume":11826400},{"timestamp":1302874200,"date":"2011-04-15","index":3401,"close":12.21,"high":12.3,"low":12.13,"open":12.27,"volume":6326500},{"timestamp":1303133400,"date":"2011-04-18","index":3402,"close":11.95,"high":12.13,"low":11.87,"open":12.12,"volume":11477300},{"timestamp":1303219800,"date":"2011-04-19","index":3403,"close":11.96,"high":12.01,"low":11.85,"open":11.99,"volume":17106500},{"timestamp":1303306200,"date":"2011-04-20","index":3404,"close":12.45,"high":12.45,"low":12.27,"open":12.38,"volume":16936700},{"timestamp":1303392600,"date":"2011-04-21","index":3405,"close":12.56,"high":12.62,"low":12.51,"open":12.54,"volume":14928000},{"timestamp":1303738200,"date":"2011-04-25","index":3406,"close":12.28,"high":12.52,"low":12.23,"open":12.49,"volume":11027600},{"timestamp":1303824600,"date":"2011-04-26","index":3407,"close":12.56,"high":12.56,"low":12.32,"open":12.36,"volume":11100000},{"timestamp":1303911000,"date":"2011-04-27","index":3408,"close":13.29,"high":13.35,"low":12.65,"open":12.83,"volume":44473500},{"timestamp":1303997400,"date":"2011-04-28","index":3409,"close":13.41,"high":13.48,"low":13.16,"open":13.18,"volume":31618300}],"post":[{"timestamp":1304083800,"date":"2011-04-29","index":3410,"close":13.5,"high":13.5,"low":13.32,"open":13.38,"volume":15371600},{"timestamp":1304343000,"date":"2011-05-02","index":3411,"close":13.51,"high":13.57,"low":13.44,"open":13.51,"volume":16884100},{"timestamp":1304429400,"date":"2011-05-03","index":3412,"close":13.46,"high":13.56,"low":13.38,"open":13.5,"volume":18363000},{"timestamp":1304515800,"date":"2011-05-04","index":3413,"close":13.44,"high":13.5,"low":13.31,"open":13.49,"volume":16035100},{"timestamp":1304602200,"date":"2011-05-05","index":3414,"close":13.55,"high":13.69,"low":13.45,"open":13.48,"volume":17851100},{"timestamp":1304688600,"date":"2011-05-06","index":3415,"close":13.75,"high":13.89,"low":13.66,"open":13.66,"volume":19126000},{"timestamp":1304947800,"date":"2011-05-09","index":3416,"close":13.67,"high":13.8,"low":13.6,"open":13.8,"volume":16039800},{"timestamp":1305034200,"date":"2011-05-10","index":3417,"close":13.75,"high":13.79,"low":13.55,"open":13.59,"volume":11120200},{"timestamp":1305120600,"date":"2011-05-11","index":3418,"close":13.5,"high":13.81,"low":13.48,"open":13.67,"volume":12408500},{"timestamp":1305207000,"date":"2011-05-12","index":3419,"close":13.82,"high":13.94,"low":13.48,"open":13.48,"volume":26161400},{"timestamp":1305293400,"date":"2011-05-13","index":3420,"close":13.59,"high":13.84,"low":13.54,"open":13.82,"volume":12839300}]},{"date":"2011-02-03","estimated":0.26,"reported":0.26,"pre":[{"timestamp":1295447400,"date":"2011-01-19","index":3340,"close":13.53,"high":13.85,"low":13.53,"open":13.77,"volume":20552600},{"timestamp":1295533800,"date":"2011-01-20","index":3341,"close":13.26,"high":13.44,"low":13.21,"open":13.37,"volume":24561200},{"timestamp":1295620200,"date":"2011-01-21","index":3342,"close":13.27,"high":13.39,"low":13.23,"open":13.31,"volume":23532600},{"timestamp":1295879400,"date":"2011-01-24","index":3343,"close":13.45,"high":13.49,"low":13.18,"open":13.33,"volume":12170300},{"timestamp":1295965800,"date":"2011-01-25","index":3344,"close":13.22,"high":13.38,"low":13.22,"open":13.27,"volume":16607200},{"timestamp":1296052200,"date":"2011-01-26","index":3345,"close":13.24,"high":13.33,"low":13.21,"open":13.33,"volume":19606400},{"timestamp":1296138600,"date":"2011-01-27","index":3346,"close":13.31,"high":13.55,"low":13.2,"open":13.32,"volume":23444900},{"timestamp":1296225000,"date":"2011-01-28","index":3347,"close":13.11,"high":13.49,"low":13.09,"open":13.49,"volume":22928500},{"timestamp":1296484200,"date":"2011-01-31","index":3348,"close":13.07,"high":13.16,"low":13.03,"open":13.12,"volume":17718200},{"timestamp":1296570600,"date":"2011-02-01","index":3349,"close":13.21,"high":13.31,"low":13.18,"open":13.26,"volume":17957000},{"timestamp":1296657000,"date":"2011-02-02","index":3350,"close":13.34,"high":13.44,"low":13.2,"open":13.24,"volume":12598000}],"post":[{"timestamp":1296743400,"date":"2011-02-03","index":3351,"close":13.36,"high":13.42,"low":13.26,"open":13.4,"volume":7536700},{"timestamp":1296829800,"date":"2011-02-04","index":3352,"close":13.62,"high":13.63,"low":13.32,"open":13.39,"volume":13293400},{"timestamp":1297089000,"date":"2011-02-07","index":3353,"close":13.66,"high":13.74,"low":13.58,"open":13.63,"volume":15960600},{"timestamp":1297175400,"date":"2011-02-08","index":3354,"close":13.42,"high":13.6,"low":13.36,"open":13.52,"volume":11827600},{"timestamp":1297261800,"date":"2011-02-09","index":3355,"close":13.09,"high":13.42,"low":13.09,"open":13.26,"volume":13696400},{"timestamp":1297348200,"date":"2011-02-10","index":3356,"close":12.84,"high":12.96,"low":12.74,"open":12.92,"volume":26351400},{"timestamp":1297434600,"date":"2011-02-11","index":3357,"close":12.94,"high":12.98,"low":12.64,"open":12.76,"volume":11393100},{"timestamp":1297693800,"date":"2011-02-14","index":3358,"close":12.89,"high":12.96,"low":12.87,"open":12.96,"volume":8005900},{"timestamp":1297780200,"date":"2011-02-15","index":3359,"close":12.82,"high":12.87,"low":12.74,"open":12.76,"volume":7291100},{"timestamp":1297866600,"date":"2011-02-16","index":3360,"close":12.89,"high":12.96,"low":12.82,"open":12.87,"volume":14544900},{"timestamp":1297953000,"date":"2011-02-17","index":3361,"close":13.07,"high":13.07,"low":12.82,"open":12.88,"volume":16609200}]},{"date":"2010-10-28","estimated":0.24,"reported":0.28,"pre":[{"timestamp":1286976600,"date":"2010-10-13","index":3273,"close":10.43,"high":10.47,"low":10.31,"open":10.32,"volume":11061700},{"timestamp":1287063000,"date":"2010-10-14","index":3274,"close":10.37,"high":10.49,"low":10.35,"open":10.43,"volume":12535900},{"timestamp":1287149400,"date":"2010-10-15","index":3275,"close":10.34,"high":10.48,"low":10.26,"open":10.47,"volume":12457200},{"timestamp":1287408600,"date":"2010-10-18","index":3276,"close":10.3,"high":10.33,"low":10.22,"open":10.27,"volume":12978800},{"timestamp":1287495000,"date":"2010-10-19","index":3277,"close":10.2,"high":10.31,"low":10.13,"open":10.21,"volume":12066600},{"timestamp":1287581400,"date":"2010-10-20","index":3278,"close":10.33,"high":10.38,"low":10.22,"open":10.29,"volume":8634100},{"timestamp":1287667800,"date":"2010-10-21","index":3279,"close":10.41,"high":10.48,"low":10.31,"open":10.39,"volume":25208900},{"timestamp":1287754200,"date":"2010-10-22","index":3280,"close":10.6,"high":10.6,"low":10.4,"open":10.44,"volume":10628800},{"timestamp":1288013400,"date":"2010-10-25","index":3281,"close":10.68,"high":10.73,"low":10.61,"open":10.69,"volume":15294700},{"timestamp":1288099800,"date":"2010-10-26","index":3282,"close":10.62,"high":10.69,"low":10.57,"open":10.61,"volume":5179200},{"timestamp":1288186200,"date":"2010-10-27","index":3283,"close":10.65,"high":10.69,"low":10.58,"open":10.62,"volume":11037100}],"post":[{"timestamp":1288272600,"date":"2010-10-28","index":3284,"close":10.76,"high":10.88,"low":10.71,"open":10.87,"volume":14111000},{"timestamp":1288359000,"date":"2010-10-29","index":3285,"close":10.91,"high":10.94,"low":10.7,"open":10.74,"volume":13152000},{"timestamp":1288618200,"date":"2010-11-01","index":3286,"close":10.89,"high":11,"low":10.85,"open":10.91,"volume":6265100},{"timestamp":1288704600,"date":"2010-11-02","index":3287,"close":10.84,"high":10.94,"low":10.78,"open":10.94,"volume":9680200},{"timestamp":1288791000,"date":"2010-11-03","index":3288,"close":10.93,"high":10.95,"low":10.83,"open":10.91,"volume":8804800},{"timestamp":1288877400,"date":"2010-11-04","index":3289,"close":11.26,"high":11.26,"low":10.97,"open":11,"volume":13522900},{"timestamp":1288963800,"date":"2010-11-05","index":3290,"close":11.18,"high":11.24,"low":11.1,"open":11.24,"volume":10642900},{"timestamp":1289226600,"date":"2010-11-08","index":3291,"close":11,"high":11.14,"low":10.99,"open":11.14,"volume":8276300},{"timestamp":1289313000,"date":"2010-11-09","index":3292,"close":11.14,"high":11.29,"low":11.1,"open":11.19,"volume":16399400},{"timestamp":1289399400,"date":"2010-11-10","index":3293,"close":11.25,"high":11.25,"low":11.12,"open":11.21,"volume":11618500},{"timestamp":1289485800,"date":"2010-11-11","index":3294,"close":11.06,"high":11.15,"low":11,"open":11.1,"volume":10698900}]},{"date":"2010-07-30","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1279200600,"date":"2010-07-15","index":3210,"close":10.15,"high":10.17,"low":10.04,"open":10.09,"volume":9778200},{"timestamp":1279287000,"date":"2010-07-16","index":3211,"close":9.92,"high":10.15,"low":9.9,"open":10.09,"volume":16100800},{"timestamp":1279546200,"date":"2010-07-19","index":3212,"close":10.13,"high":10.15,"low":10.01,"open":10.02,"volume":8440800},{"timestamp":1279632600,"date":"2010-07-20","index":3213,"close":10.3,"high":10.31,"low":9.97,"open":10.06,"volume":12519100},{"timestamp":1279719000,"date":"2010-07-21","index":3214,"close":10.1,"high":10.3,"low":10.07,"open":10.28,"volume":12529700},{"timestamp":1279805400,"date":"2010-07-22","index":3215,"close":10.38,"high":10.4,"low":10.18,"open":10.18,"volume":13268600},{"timestamp":1279891800,"date":"2010-07-23","index":3216,"close":10.46,"high":10.5,"low":10.3,"open":10.38,"volume":9314200},{"timestamp":1280151000,"date":"2010-07-26","index":3217,"close":10.57,"high":10.57,"low":10.35,"open":10.47,"volume":7232800},{"timestamp":1280237400,"date":"2010-07-27","index":3218,"close":10.44,"high":10.6,"low":10.43,"open":10.58,"volume":10941500},{"timestamp":1280323800,"date":"2010-07-28","index":3219,"close":10.46,"high":10.59,"low":10.41,"open":10.46,"volume":8376000},{"timestamp":1280410200,"date":"2010-07-29","index":3220,"close":10.18,"high":10.51,"low":10.18,"open":10.43,"volume":21033800}],"post":[{"timestamp":1280496600,"date":"2010-07-30","index":3221,"close":10.1,"high":10.19,"low":10,"open":10.14,"volume":18087100},{"timestamp":1280755800,"date":"2010-08-02","index":3222,"close":10.26,"high":10.38,"low":10.16,"open":10.21,"volume":13442600},{"timestamp":1280842200,"date":"2010-08-03","index":3223,"close":10.23,"high":10.32,"low":10.18,"open":10.25,"volume":12634000},{"timestamp":1280928600,"date":"2010-08-04","index":3224,"close":10.22,"high":10.32,"low":10.12,"open":10.28,"volume":16752800},{"timestamp":1281015000,"date":"2010-08-05","index":3225,"close":10.12,"high":10.17,"low":10.06,"open":10.14,"volume":14172000},{"timestamp":1281101400,"date":"2010-08-06","index":3226,"close":9.96,"high":10.08,"low":9.89,"open":10.04,"volume":16262400},{"timestamp":1281360600,"date":"2010-08-09","index":3227,"close":9.95,"high":10.05,"low":9.93,"open":10.05,"volume":10843000},{"timestamp":1281447000,"date":"2010-08-10","index":3228,"close":9.93,"high":9.99,"low":9.85,"open":9.9,"volume":14168100},{"timestamp":1281533400,"date":"2010-08-11","index":3229,"close":9.73,"high":9.88,"low":9.71,"open":9.85,"volume":18577100},{"timestamp":1281619800,"date":"2010-08-12","index":3230,"close":9.77,"high":9.85,"low":9.66,"open":9.67,"volume":17729600},{"timestamp":1281706200,"date":"2010-08-13","index":3231,"close":9.7,"high":9.89,"low":9.67,"open":9.76,"volume":14238000}]},{"date":"2010-04-28","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1271165400,"date":"2010-04-13","index":3145,"close":10.67,"high":10.7,"low":10.51,"open":10.54,"volume":10261700},{"timestamp":1271251800,"date":"2010-04-14","index":3146,"close":11.25,"high":11.25,"low":10.82,"open":10.83,"volume":30646800},{"timestamp":1271338200,"date":"2010-04-15","index":3147,"close":11.13,"high":11.24,"low":11.08,"open":11.19,"volume":9173500},{"timestamp":1271424600,"date":"2010-04-16","index":3148,"close":10.85,"high":11.01,"low":10.69,"open":10.99,"volume":18171100},{"timestamp":1271683800,"date":"2010-04-19","index":3149,"close":10.84,"high":10.9,"low":10.66,"open":10.74,"volume":14212400},{"timestamp":1271770200,"date":"2010-04-20","index":3150,"close":10.9,"high":11.02,"low":10.83,"open":10.88,"volume":9802900},{"timestamp":1271856600,"date":"2010-04-21","index":3151,"close":10.84,"high":10.93,"low":10.65,"open":10.89,"volume":15628700},{"timestamp":1271943000,"date":"2010-04-22","index":3152,"close":10.97,"high":10.98,"low":10.65,"open":10.68,"volume":15815900},{"timestamp":1272029400,"date":"2010-04-23","index":3153,"close":10.96,"high":10.98,"low":10.8,"open":10.98,"volume":9076800},{"timestamp":1272288600,"date":"2010-04-26","index":3154,"close":10.99,"high":11.11,"low":10.95,"open":11.04,"volume":10142500},{"timestamp":1272375000,"date":"2010-04-27","index":3155,"close":10.6,"high":10.89,"low":10.56,"open":10.89,"volume":27248500}],"post":[{"timestamp":1272461400,"date":"2010-04-28","index":3156,"close":10.5,"high":10.75,"low":10.4,"open":10.74,"volume":19735700},{"timestamp":1272547800,"date":"2010-04-29","index":3157,"close":10.56,"high":10.6,"low":10.45,"open":10.54,"volume":13022300},{"timestamp":1272634200,"date":"2010-04-30","index":3158,"close":10.59,"high":10.65,"low":10.46,"open":10.59,"volume":15450600},{"timestamp":1272893400,"date":"2010-05-03","index":3159,"close":10.66,"high":10.7,"low":10.53,"open":10.67,"volume":7652600},{"timestamp":1272979800,"date":"2010-05-04","index":3160,"close":10.09,"high":10.6,"low":10.02,"open":10.6,"volume":24852400},{"timestamp":1273066200,"date":"2010-05-05","index":3161,"close":9.96,"high":10.09,"low":9.83,"open":10.03,"volume":20044100},{"timestamp":1273152600,"date":"2010-05-06","index":3162,"close":9.77,"high":10.09,"low":9.5,"open":9.96,"volume":23946100},{"timestamp":1273239000,"date":"2010-05-07","index":3163,"close":9.89,"high":10.01,"low":9.67,"open":9.9,"volume":26579400},{"timestamp":1273498200,"date":"2010-05-10","index":3164,"close":10.3,"high":10.35,"low":10.09,"open":10.2,"volume":18143800},{"timestamp":1273584600,"date":"2010-05-11","index":3165,"close":10.17,"high":10.32,"low":10.09,"open":10.1,"volume":18171300},{"timestamp":1273671000,"date":"2010-05-12","index":3166,"close":10.23,"high":10.3,"low":10.18,"open":10.27,"volume":13240200}]},{"date":"2010-01-28","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1263306600,"date":"2010-01-12","index":3083,"close":10.7,"high":10.93,"low":10.61,"open":10.88,"volume":20863400},{"timestamp":1263393000,"date":"2010-01-13","index":3084,"close":10.98,"high":11.01,"low":10.71,"open":10.71,"volume":13482300},{"timestamp":1263479400,"date":"2010-01-14","index":3085,"close":10.87,"high":11.01,"low":10.86,"open":11.01,"volume":8692400},{"timestamp":1263565800,"date":"2010-01-15","index":3086,"close":10.6,"high":10.94,"low":10.56,"open":10.94,"volume":15426400},{"timestamp":1263911400,"date":"2010-01-19","index":3087,"close":10.96,"high":10.99,"low":10.61,"open":10.68,"volume":14898100},{"timestamp":1263997800,"date":"2010-01-20","index":3088,"close":10.8,"high":10.91,"low":10.71,"open":10.9,"volume":13604800},{"timestamp":1264084200,"date":"2010-01-21","index":3089,"close":10.59,"high":10.93,"low":10.56,"open":10.86,"volume":13943800},{"timestamp":1264170600,"date":"2010-01-22","index":3090,"close":10.09,"high":10.55,"low":10.09,"open":10.51,"volume":21017600},{"timestamp":1264429800,"date":"2010-01-25","index":3091,"close":10.15,"high":10.39,"low":10.09,"open":10.09,"volume":20606500},{"timestamp":1264516200,"date":"2010-01-26","index":3092,"close":10,"high":10.18,"low":9.95,"open":10.16,"volume":21913300},{"timestamp":1264602600,"date":"2010-01-27","index":3093,"close":9.99,"high":10.14,"low":9.94,"open":10.03,"volume":22963800}],"post":[{"timestamp":1264689000,"date":"2010-01-28","index":3094,"close":10.05,"high":10.2,"low":9.89,"open":10.18,"volume":40246500},{"timestamp":1264775400,"date":"2010-01-29","index":3095,"close":10.16,"high":10.37,"low":10.1,"open":10.24,"volume":30073000},{"timestamp":1265034600,"date":"2010-02-01","index":3096,"close":10.08,"high":10.29,"low":9.92,"open":10.14,"volume":23074400},{"timestamp":1265121000,"date":"2010-02-02","index":3097,"close":9.96,"high":10.08,"low":9.9,"open":10.08,"volume":18259200},{"timestamp":1265207400,"date":"2010-02-03","index":3098,"close":10.06,"high":10.14,"low":9.92,"open":9.98,"volume":14829600},{"timestamp":1265293800,"date":"2010-02-04","index":3099,"close":9.68,"high":10.05,"low":9.6,"open":10.02,"volume":18370700},{"timestamp":1265380200,"date":"2010-02-05","index":3100,"close":9.56,"high":9.71,"low":9.4,"open":9.6,"volume":33731000},{"timestamp":1265639400,"date":"2010-02-08","index":3101,"close":9.61,"high":9.74,"low":9.43,"open":9.7,"volume":25173000},{"timestamp":1265725800,"date":"2010-02-09","index":3102,"close":9.6,"high":9.82,"low":9.55,"open":9.7,"volume":29316300},{"timestamp":1265812200,"date":"2010-02-10","index":3103,"close":9.7,"high":9.73,"low":9.51,"open":9.6,"volume":17525600},{"timestamp":1265898600,"date":"2010-02-11","index":3104,"close":9.89,"high":9.91,"low":9.6,"open":9.74,"volume":13726100}]},{"date":"2009-10-29","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1255527000,"date":"2009-10-14","index":3022,"close":10.35,"high":10.48,"low":10.25,"open":10.48,"volume":29421100},{"timestamp":1255613400,"date":"2009-10-15","index":3023,"close":10.06,"high":10.34,"low":10.02,"open":10.27,"volume":33561500},{"timestamp":1255699800,"date":"2009-10-16","index":3024,"close":9.83,"high":9.99,"low":9.73,"open":9.99,"volume":28068700},{"timestamp":1255959000,"date":"2009-10-19","index":3025,"close":9.93,"high":10.01,"low":9.88,"open":9.95,"volume":24560300},{"timestamp":1256045400,"date":"2009-10-20","index":3026,"close":9.93,"high":10.03,"low":9.85,"open":10,"volume":26659600},{"timestamp":1256131800,"date":"2009-10-21","index":3027,"close":10.2,"high":10.41,"low":9.92,"open":9.97,"volume":40126400},{"timestamp":1256218200,"date":"2009-10-22","index":3028,"close":10.18,"high":10.28,"low":10.03,"open":10.12,"volume":16077100},{"timestamp":1256304600,"date":"2009-10-23","index":3029,"close":10.01,"high":10.23,"low":10,"open":10.15,"volume":21380000},{"timestamp":1256563800,"date":"2009-10-26","index":3030,"close":10.02,"high":10.15,"low":9.97,"open":10.13,"volume":36695500},{"timestamp":1256650200,"date":"2009-10-27","index":3031,"close":9.87,"high":10.13,"low":9.75,"open":10.09,"volume":30691100},{"timestamp":1256736600,"date":"2009-10-28","index":3032,"close":9.62,"high":9.92,"low":9.6,"open":9.85,"volume":26203000}],"post":[{"timestamp":1256823000,"date":"2009-10-29","index":3033,"close":9.91,"high":9.96,"low":9.73,"open":9.78,"volume":15226500},{"timestamp":1256909400,"date":"2009-10-30","index":3034,"close":9.54,"high":9.85,"low":9.39,"open":9.82,"volume":37967500},{"timestamp":1257172200,"date":"2009-11-02","index":3035,"close":9.58,"high":9.74,"low":9.42,"open":9.74,"volume":32200500},{"timestamp":1257258600,"date":"2009-11-03","index":3036,"close":9.51,"high":9.58,"low":9.35,"open":9.5,"volume":19438900},{"timestamp":1257345000,"date":"2009-11-04","index":3037,"close":9.68,"high":9.78,"low":9.56,"open":9.56,"volume":22544400},{"timestamp":1257431400,"date":"2009-11-05","index":3038,"close":9.79,"high":9.88,"low":9.65,"open":9.72,"volume":22592700},{"timestamp":1257517800,"date":"2009-11-06","index":3039,"close":9.79,"high":9.91,"low":9.71,"open":9.75,"volume":15232000},{"timestamp":1257777000,"date":"2009-11-09","index":3040,"close":9.95,"high":9.97,"low":9.75,"open":9.81,"volume":9987000},{"timestamp":1257863400,"date":"2009-11-10","index":3041,"close":10.02,"high":10.18,"low":9.98,"open":10.11,"volume":17089600},{"timestamp":1257949800,"date":"2009-11-11","index":3042,"close":10.45,"high":10.46,"low":10.12,"open":10.2,"volume":35230800},{"timestamp":1258036200,"date":"2009-11-12","index":3043,"close":10.45,"high":10.52,"low":10.34,"open":10.36,"volume":20016400}]},{"date":"2009-07-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":2958,"close":9.79,"high":9.93,"low":9.65,"open":9.77,"volume":19878300},{"timestamp":1247751000,"date":"2009-07-16","index":2959,"close":9.85,"high":9.9,"low":9.52,"open":9.7,"volume":11300900},{"timestamp":1247837400,"date":"2009-07-17","index":2960,"close":9.93,"high":10.07,"low":9.65,"open":9.75,"volume":16108700},{"timestamp":1248096600,"date":"2009-07-20","index":2961,"close":10.06,"high":10.18,"low":10,"open":10.08,"volume":12869900},{"timestamp":1248183000,"date":"2009-07-21","index":2962,"close":9.87,"high":10.18,"low":9.71,"open":10.1,"volume":15928000},{"timestamp":1248269400,"date":"2009-07-22","index":2963,"close":10.32,"high":10.48,"low":9.7,"open":9.74,"volume":17207700},{"timestamp":1248355800,"date":"2009-07-23","index":2964,"close":10.32,"high":10.49,"low":10.23,"open":10.33,"volume":23721600},{"timestamp":1248442200,"date":"2009-07-24","index":2965,"close":10.29,"high":10.32,"low":10.09,"open":10.25,"volume":9402600},{"timestamp":1248701400,"date":"2009-07-27","index":2966,"close":10.29,"high":10.45,"low":10.1,"open":10.32,"volume":10433400},{"timestamp":1248787800,"date":"2009-07-28","index":2967,"close":10.24,"high":10.36,"low":10.15,"open":10.29,"volume":9445400},{"timestamp":1248874200,"date":"2009-07-29","index":2968,"close":10.1,"high":10.18,"low":10,"open":10.17,"volume":13151600}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":2969,"close":10.77,"high":10.94,"low":10.54,"open":10.67,"volume":22562200},{"timestamp":1249047000,"date":"2009-07-31","index":2970,"close":10.47,"high":10.87,"low":10.44,"open":10.79,"volume":18821800},{"timestamp":1249306200,"date":"2009-08-03","index":2971,"close":10.58,"high":10.75,"low":10.49,"open":10.73,"volume":12038900},{"timestamp":1249392600,"date":"2009-08-04","index":2972,"close":10.47,"high":10.57,"low":10.39,"open":10.54,"volume":9719100},{"timestamp":1249479000,"date":"2009-08-05","index":2973,"close":10.28,"high":10.46,"low":10.19,"open":10.43,"volume":11247900},{"timestamp":1249565400,"date":"2009-08-06","index":2974,"close":10.16,"high":10.54,"low":10,"open":10.37,"volume":13331100},{"timestamp":1249651800,"date":"2009-08-07","index":2975,"close":10.23,"high":10.28,"low":10,"open":10.2,"volume":8923800},{"timestamp":1249911000,"date":"2009-08-10","index":2976,"close":10.21,"high":10.28,"low":10.06,"open":10.21,"volume":7013500},{"timestamp":1249997400,"date":"2009-08-11","index":2977,"close":10.22,"high":10.36,"low":10.11,"open":10.21,"volume":13716900},{"timestamp":1250083800,"date":"2009-08-12","index":2978,"close":10.42,"high":10.56,"low":10.18,"open":10.2,"volume":11673100},{"timestamp":1250170200,"date":"2009-08-13","index":2979,"close":10.95,"high":10.98,"low":10.48,"open":10.64,"volume":22142500}]},{"date":"2009-04-30","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2009-01-22","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1231252200,"date":"2009-01-06","index":2827,"close":8.36,"high":8.43,"low":7.91,"open":8.04,"volume":17119773},{"timestamp":1231338600,"date":"2009-01-07","index":2828,"close":7.67,"high":7.93,"low":7.61,"open":7.88,"volume":21746692},{"timestamp":1231425000,"date":"2009-01-08","index":2829,"close":7.5,"high":7.54,"low":7.28,"open":7.46,"volume":16472251},{"timestamp":1231511400,"date":"2009-01-09","index":2830,"close":7.45,"high":7.56,"low":7.2,"open":7.4,"volume":18048091},{"timestamp":1231770600,"date":"2009-01-12","index":2831,"close":7.3,"high":7.69,"low":7.22,"open":7.29,"volume":22283161},{"timestamp":1231857000,"date":"2009-01-13","index":2832,"close":7.63,"high":7.78,"low":7.43,"open":7.55,"volume":15884929},{"timestamp":1231943400,"date":"2009-01-14","index":2833,"close":7.33,"high":7.49,"low":7.24,"open":7.47,"volume":9963369},{"timestamp":1232029800,"date":"2009-01-15","index":2834,"close":7.33,"high":7.48,"low":7.05,"open":7.29,"volume":26572702},{"timestamp":1232116200,"date":"2009-01-16","index":2835,"close":7.41,"high":7.63,"low":7.25,"open":7.47,"volume":14799529},{"timestamp":1232461800,"date":"2009-01-20","index":2836,"close":6.96,"high":7.16,"low":6.95,"open":7.05,"volume":16203012},{"timestamp":1232548200,"date":"2009-01-21","index":2837,"close":7.11,"high":7.17,"low":6.86,"open":7.04,"volume":23507050}],"post":[{"timestamp":1232634600,"date":"2009-01-22","index":2838,"close":7.41,"high":7.68,"low":6.67,"open":6.73,"volume":54993700},{"timestamp":1232721000,"date":"2009-01-23","index":2839,"close":7.68,"high":7.85,"low":7.12,"open":7.18,"volume":28746618},{"timestamp":1232980200,"date":"2009-01-26","index":2840,"close":7.61,"high":7.83,"low":7.21,"open":7.83,"volume":16830836},{"timestamp":1233066600,"date":"2009-01-27","index":2841,"close":7.86,"high":7.96,"low":7.57,"open":7.58,"volume":20461398},{"timestamp":1233153000,"date":"2009-01-28","index":2842,"close":8.08,"high":8.16,"low":7.94,"open":7.96,"volume":26320950},{"timestamp":1233239400,"date":"2009-01-29","index":2843,"close":7.64,"high":7.98,"low":7.6,"open":7.98,"volume":19988847},{"timestamp":1233325800,"date":"2009-01-30","index":2844,"close":7.5,"high":7.81,"low":7.5,"open":7.62,"volume":11847241},{"timestamp":1233585000,"date":"2009-02-02","index":2845,"close":7.47,"high":7.53,"low":7.26,"open":7.46,"volume":17830408},{"timestamp":1233671400,"date":"2009-02-03","index":2846,"close":7.76,"high":7.8,"low":7.43,"open":7.43,"volume":24875760},{"timestamp":1233757800,"date":"2009-02-04","index":2847,"close":7.89,"high":8.01,"low":7.56,"open":7.62,"volume":32597175},{"timestamp":1233844200,"date":"2009-02-05","index":2848,"close":8.07,"high":8.15,"low":7.6,"open":7.71,"volume":27358914}]},{"date":"2008-10-30","estimated":0.2,"reported":0.19,"pre":[{"timestamp":1224077400,"date":"2008-10-15","index":2771,"close":7.51,"high":8.19,"low":7.46,"open":8.12,"volume":24521296},{"timestamp":1224163800,"date":"2008-10-16","index":2772,"close":7.47,"high":7.68,"low":7.15,"open":7.53,"volume":35250375},{"timestamp":1224250200,"date":"2008-10-17","index":2773,"close":7.7,"high":7.96,"low":7.26,"open":7.4,"volume":29068821},{"timestamp":1224509400,"date":"2008-10-20","index":2774,"close":7.9,"high":7.92,"low":7.48,"open":7.7,"volume":13216554},{"timestamp":1224595800,"date":"2008-10-21","index":2775,"close":7.36,"high":7.73,"low":7.35,"open":7.65,"volume":13010428},{"timestamp":1224682200,"date":"2008-10-22","index":2776,"close":6.85,"high":7.26,"low":6.76,"open":7.26,"volume":20331351},{"timestamp":1224768600,"date":"2008-10-23","index":2777,"close":6.91,"high":7.06,"low":6.69,"open":6.91,"volume":21685488},{"timestamp":1224855000,"date":"2008-10-24","index":2778,"close":6.43,"high":6.92,"low":6.18,"open":6.32,"volume":23395596},{"timestamp":1225114200,"date":"2008-10-27","index":2779,"close":6.33,"high":6.69,"low":6.28,"open":6.32,"volume":26257032},{"timestamp":1225200600,"date":"2008-10-28","index":2780,"close":7.66,"high":7.67,"low":6.57,"open":6.57,"volume":32131357},{"timestamp":1225287000,"date":"2008-10-29","index":2781,"close":7.3,"high":7.77,"low":7.16,"open":7.46,"volume":30808777}],"post":[{"timestamp":1225373400,"date":"2008-10-30","index":2782,"close":7.87,"high":7.94,"low":7.37,"open":7.37,"volume":23678905},{"timestamp":1225459800,"date":"2008-10-31","index":2783,"close":8.22,"high":8.44,"low":7.7,"open":8.07,"volume":18197937},{"timestamp":1225722600,"date":"2008-11-03","index":2784,"close":8.01,"high":8.26,"low":7.91,"open":8.21,"volume":22831992},{"timestamp":1225809000,"date":"2008-11-04","index":2785,"close":8.34,"high":8.41,"low":8.12,"open":8.34,"volume":15415494},{"timestamp":1225895400,"date":"2008-11-05","index":2786,"close":7.72,"high":8.2,"low":7.72,"open":8.12,"volume":15972264},{"timestamp":1225981800,"date":"2008-11-06","index":2787,"close":7.33,"high":7.7,"low":7.18,"open":7.7,"volume":18868372},{"timestamp":1226068200,"date":"2008-11-07","index":2788,"close":7.74,"high":7.78,"low":7.27,"open":7.43,"volume":13673226},{"timestamp":1226327400,"date":"2008-11-10","index":2789,"close":7.62,"high":7.75,"low":7.47,"open":7.56,"volume":12221503},{"timestamp":1226413800,"date":"2008-11-11","index":2790,"close":7.36,"high":7.74,"low":7.33,"open":7.45,"volume":10574308},{"timestamp":1226500200,"date":"2008-11-12","index":2791,"close":7.06,"high":7.66,"low":7.02,"open":7.39,"volume":14037438},{"timestamp":1226586600,"date":"2008-11-13","index":2792,"close":7.46,"high":7.52,"low":6.58,"open":7,"volume":19518105}]},{"date":"2008-07-31","estimated":0.18,"reported":0.18,"pre":[{"timestamp":1216215000,"date":"2008-07-16","index":2707,"close":9.81,"high":9.88,"low":9.2,"open":9.44,"volume":30900031},{"timestamp":1216301400,"date":"2008-07-17","index":2708,"close":10.31,"high":10.46,"low":9.85,"open":9.87,"volume":30299946},{"timestamp":1216387800,"date":"2008-07-18","index":2709,"close":10.19,"high":10.31,"low":10.07,"open":10.2,"volume":16296477},{"timestamp":1216647000,"date":"2008-07-21","index":2710,"close":10.33,"high":10.53,"low":10.2,"open":10.27,"volume":11093190},{"timestamp":1216733400,"date":"2008-07-22","index":2711,"close":9.87,"high":10,"low":9.67,"open":10,"volume":20066332},{"timestamp":1216819800,"date":"2008-07-23","index":2712,"close":10.09,"high":10.19,"low":9.8,"open":9.93,"volume":21472729},{"timestamp":1216906200,"date":"2008-07-24","index":2713,"close":9.83,"high":10.11,"low":9.81,"open":10.04,"volume":16162611},{"timestamp":1216992600,"date":"2008-07-25","index":2714,"close":9.97,"high":10.05,"low":9.82,"open":9.96,"volume":8647925},{"timestamp":1217251800,"date":"2008-07-28","index":2715,"close":9.72,"high":10.02,"low":9.69,"open":10.02,"volume":8733953},{"timestamp":1217338200,"date":"2008-07-29","index":2716,"close":9.79,"high":9.84,"low":9.51,"open":9.59,"volume":19184847},{"timestamp":1217424600,"date":"2008-07-30","index":2717,"close":9.75,"high":9.93,"low":9.72,"open":9.85,"volume":15831664}],"post":[{"timestamp":1217511000,"date":"2008-07-31","index":2718,"close":9.45,"high":9.63,"low":9.41,"open":9.6,"volume":24250248},{"timestamp":1217597400,"date":"2008-08-01","index":2719,"close":9.49,"high":9.65,"low":9.38,"open":9.55,"volume":8369740},{"timestamp":1217856600,"date":"2008-08-04","index":2720,"close":9.34,"high":9.49,"low":9.31,"open":9.45,"volume":11438608},{"timestamp":1217943000,"date":"2008-08-05","index":2721,"close":9.74,"high":9.81,"low":9.4,"open":9.49,"volume":17648604},{"timestamp":1218029400,"date":"2008-08-06","index":2722,"close":10.2,"high":10.27,"low":9.8,"open":9.8,"volume":21347104},{"timestamp":1218115800,"date":"2008-08-07","index":2723,"close":10.29,"high":10.29,"low":9.96,"open":10,"volume":19253689},{"timestamp":1218202200,"date":"2008-08-08","index":2724,"close":10.46,"high":10.55,"low":10.1,"open":10.27,"volume":24252760},{"timestamp":1218461400,"date":"2008-08-11","index":2725,"close":10.62,"high":10.72,"low":10.34,"open":10.34,"volume":13967088},{"timestamp":1218547800,"date":"2008-08-12","index":2726,"close":10.58,"high":10.67,"low":10.47,"open":10.59,"volume":19161631},{"timestamp":1218634200,"date":"2008-08-13","index":2727,"close":10.35,"high":10.45,"low":10.1,"open":10.12,"volume":37985080},{"timestamp":1218720600,"date":"2008-08-14","index":2728,"close":10.44,"high":10.49,"low":10.3,"open":10.45,"volume":10728877}]},{"date":"2008-04-29","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1208179800,"date":"2008-04-14","index":2642,"close":10.15,"high":10.32,"low":10.15,"open":10.32,"volume":17896236},{"timestamp":1208266200,"date":"2008-04-15","index":2643,"close":10.31,"high":10.34,"low":10.21,"open":10.34,"volume":17423082},{"timestamp":1208352600,"date":"2008-04-16","index":2644,"close":10.91,"high":10.91,"low":10.57,"open":10.59,"volume":16780485},{"timestamp":1208439000,"date":"2008-04-17","index":2645,"close":10.87,"high":10.92,"low":10.71,"open":10.81,"volume":13880959},{"timestamp":1208525400,"date":"2008-04-18","index":2646,"close":11.01,"high":11.13,"low":10.89,"open":10.99,"volume":13342983},{"timestamp":1208784600,"date":"2008-04-21","index":2647,"close":11.01,"high":11.06,"low":10.89,"open":11,"volume":8824101},{"timestamp":1208871000,"date":"2008-04-22","index":2648,"close":10.71,"high":11,"low":10.65,"open":11,"volume":17868397},{"timestamp":1208957400,"date":"2008-04-23","index":2649,"close":10.61,"high":10.7,"low":10.49,"open":10.65,"volume":15706542},{"timestamp":1209043800,"date":"2008-04-24","index":2650,"close":10.68,"high":10.77,"low":10.42,"open":10.54,"volume":12141706},{"timestamp":1209130200,"date":"2008-04-25","index":2651,"close":10.68,"high":10.7,"low":10.43,"open":10.65,"volume":11204343},{"timestamp":1209389400,"date":"2008-04-28","index":2652,"close":10.86,"high":10.95,"low":10.75,"open":10.75,"volume":12064623}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":2653,"close":10.78,"high":10.89,"low":10.72,"open":10.8,"volume":14542651},{"timestamp":1209562200,"date":"2008-04-30","index":2654,"close":11.18,"high":11.26,"low":10.92,"open":10.92,"volume":18892191},{"timestamp":1209648600,"date":"2008-05-01","index":2655,"close":11.26,"high":11.31,"low":11.09,"open":11.19,"volume":14288587},{"timestamp":1209735000,"date":"2008-05-02","index":2656,"close":11.23,"high":11.3,"low":11.09,"open":11.27,"volume":12926712},{"timestamp":1209994200,"date":"2008-05-05","index":2657,"close":11.08,"high":11.19,"low":11,"open":11.19,"volume":6700938},{"timestamp":1210080600,"date":"2008-05-06","index":2658,"close":11.43,"high":11.46,"low":11.01,"open":11.04,"volume":18080251},{"timestamp":1210167000,"date":"2008-05-07","index":2659,"close":11.08,"high":11.34,"low":11.04,"open":11.34,"volume":13523179},{"timestamp":1210253400,"date":"2008-05-08","index":2660,"close":10.99,"high":11.15,"low":10.93,"open":11.12,"volume":14612097},{"timestamp":1210339800,"date":"2008-05-09","index":2661,"close":10.91,"high":11.02,"low":10.8,"open":10.94,"volume":11230774},{"timestamp":1210599000,"date":"2008-05-12","index":2662,"close":11.18,"high":11.26,"low":10.93,"open":10.95,"volume":9832015},{"timestamp":1210685400,"date":"2008-05-13","index":2663,"close":11.35,"high":11.43,"low":11.16,"open":11.24,"volume":15564837}]},{"date":"2008-01-31","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1200407400,"date":"2008-01-15","index":2581,"close":8.73,"high":9.05,"low":8.72,"open":9,"volume":17130527},{"timestamp":1200493800,"date":"2008-01-16","index":2582,"close":8.44,"high":8.69,"low":8.24,"open":8.66,"volume":16620690},{"timestamp":1200580200,"date":"2008-01-17","index":2583,"close":8.35,"high":8.73,"low":8.31,"open":8.51,"volume":19108266},{"timestamp":1200666600,"date":"2008-01-18","index":2584,"close":8.6,"high":8.8,"low":8.43,"open":8.46,"volume":16507024},{"timestamp":1201012200,"date":"2008-01-22","index":2585,"close":7.95,"high":8.24,"low":7.52,"open":7.78,"volume":20373762},{"timestamp":1201098600,"date":"2008-01-23","index":2586,"close":8.52,"high":8.59,"low":7.66,"open":7.84,"volume":25966687},{"timestamp":1201185000,"date":"2008-01-24","index":2587,"close":8.65,"high":8.86,"low":8.5,"open":8.62,"volume":17356652},{"timestamp":1201271400,"date":"2008-01-25","index":2588,"close":8.66,"high":9,"low":8.65,"open":8.68,"volume":19866237},{"timestamp":1201530600,"date":"2008-01-28","index":2589,"close":8.66,"high":8.71,"low":8.44,"open":8.57,"volume":11690461},{"timestamp":1201617000,"date":"2008-01-29","index":2590,"close":8.86,"high":8.93,"low":8.72,"open":8.9,"volume":11860708},{"timestamp":1201703400,"date":"2008-01-30","index":2591,"close":8.85,"high":9.11,"low":8.74,"open":8.87,"volume":18682246}],"post":[{"timestamp":1201789800,"date":"2008-01-31","index":2592,"close":9.2,"high":9.32,"low":8.75,"open":9.11,"volume":22262458},{"timestamp":1201876200,"date":"2008-02-01","index":2593,"close":9.7,"high":9.74,"low":9.37,"open":9.4,"volume":23160225},{"timestamp":1202135400,"date":"2008-02-04","index":2594,"close":9.72,"high":9.78,"low":9.56,"open":9.77,"volume":12035277},{"timestamp":1202221800,"date":"2008-02-05","index":2595,"close":9.09,"high":9.6,"low":9.09,"open":9.6,"volume":20530240},{"timestamp":1202308200,"date":"2008-02-06","index":2596,"close":9.06,"high":9.33,"low":9.05,"open":9.09,"volume":11811363},{"timestamp":1202394600,"date":"2008-02-07","index":2597,"close":9.2,"high":9.32,"low":8.9,"open":9.05,"volume":17001987},{"timestamp":1202481000,"date":"2008-02-08","index":2598,"close":9.19,"high":9.28,"low":9.03,"open":9.05,"volume":9359263},{"timestamp":1202740200,"date":"2008-02-11","index":2599,"close":9.37,"high":9.4,"low":9.13,"open":9.2,"volume":11406046},{"timestamp":1202826600,"date":"2008-02-12","index":2600,"close":9.49,"high":9.59,"low":9.37,"open":9.4,"volume":10723249},{"timestamp":1202913000,"date":"2008-02-13","index":2601,"close":9.66,"high":9.67,"low":9.46,"open":9.55,"volume":10441749},{"timestamp":1202999400,"date":"2008-02-14","index":2602,"close":9.65,"high":9.83,"low":9.61,"open":9.61,"volume":19969752}]},{"date":"2007-10-25","estimated":0.18,"reported":0.17,"pre":[{"timestamp":1192023000,"date":"2007-10-10","index":2515,"close":10.73,"high":10.77,"low":10.45,"open":10.65,"volume":15874779},{"timestamp":1192109400,"date":"2007-10-11","index":2516,"close":10.16,"high":10.61,"low":10.05,"open":10.55,"volume":22792797},{"timestamp":1192195800,"date":"2007-10-12","index":2517,"close":9.99,"high":10.2,"low":9.92,"open":10.2,"volume":16922592},{"timestamp":1192455000,"date":"2007-10-15","index":2518,"close":9.95,"high":10.23,"low":9.91,"open":10.08,"volume":11790660},{"timestamp":1192541400,"date":"2007-10-16","index":2519,"close":9.92,"high":10.04,"low":9.85,"open":10.03,"volume":10599433},{"timestamp":1192627800,"date":"2007-10-17","index":2520,"close":10.13,"high":10.22,"low":9.93,"open":10.09,"volume":12266527},{"timestamp":1192714200,"date":"2007-10-18","index":2521,"close":10.05,"high":10.17,"low":9.93,"open":10.1,"volume":13324792},{"timestamp":1192800600,"date":"2007-10-19","index":2522,"close":9.69,"high":10.06,"low":9.65,"open":9.95,"volume":15072789},{"timestamp":1193059800,"date":"2007-10-22","index":2523,"close":9.66,"high":9.77,"low":9.55,"open":9.68,"volume":9349615},{"timestamp":1193146200,"date":"2007-10-23","index":2524,"close":9.97,"high":9.99,"low":9.77,"open":9.81,"volume":16278387},{"timestamp":1193232600,"date":"2007-10-24","index":2525,"close":9.72,"high":9.89,"low":9.46,"open":9.89,"volume":16157284}],"post":[{"timestamp":1193319000,"date":"2007-10-25","index":2526,"close":9.73,"high":9.89,"low":9.65,"open":9.89,"volume":21184194},{"timestamp":1193405400,"date":"2007-10-26","index":2527,"close":9.86,"high":9.92,"low":9.8,"open":9.88,"volume":22524562},{"timestamp":1193664600,"date":"2007-10-29","index":2528,"close":10.46,"high":10.49,"low":10.09,"open":10.12,"volume":29765688},{"timestamp":1193751000,"date":"2007-10-30","index":2529,"close":10.35,"high":10.39,"low":10.11,"open":10.25,"volume":15677296},{"timestamp":1193837400,"date":"2007-10-31","index":2530,"close":10.6,"high":10.68,"low":10.37,"open":10.4,"volume":21427404},{"timestamp":1193923800,"date":"2007-11-01","index":2531,"close":10.45,"high":10.69,"low":10.09,"open":10.09,"volume":23194495},{"timestamp":1194010200,"date":"2007-11-02","index":2532,"close":10.34,"high":10.5,"low":10.22,"open":10.33,"volume":17370822},{"timestamp":1194273000,"date":"2007-11-05","index":2533,"close":10.15,"high":10.39,"low":10.05,"open":10.13,"volume":11784328},{"timestamp":1194359400,"date":"2007-11-06","index":2534,"close":10.38,"high":10.42,"low":10.15,"open":10.15,"volume":9938746},{"timestamp":1194445800,"date":"2007-11-07","index":2535,"close":10.11,"high":10.38,"low":10.09,"open":10.38,"volume":9930505},{"timestamp":1194532200,"date":"2007-11-08","index":2536,"close":9.85,"high":10.19,"low":9.71,"open":10.06,"volume":17854026}]},{"date":"2007-07-26","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1184160600,"date":"2007-07-11","index":2451,"close":11.34,"high":11.41,"low":11.27,"open":11.33,"volume":15924526},{"timestamp":1184247000,"date":"2007-07-12","index":2452,"close":11.63,"high":11.64,"low":11.39,"open":11.42,"volume":10888672},{"timestamp":1184333400,"date":"2007-07-13","index":2453,"close":11.6,"high":11.7,"low":11.58,"open":11.68,"volume":10991785},{"timestamp":1184592600,"date":"2007-07-16","index":2454,"close":11.62,"high":11.71,"low":11.35,"open":11.64,"volume":12971535},{"timestamp":1184679000,"date":"2007-07-17","index":2455,"close":11.68,"high":11.73,"low":11.51,"open":11.51,"volume":12932842},{"timestamp":1184765400,"date":"2007-07-18","index":2456,"close":11.3,"high":11.54,"low":11.12,"open":11.32,"volume":17524085},{"timestamp":1184851800,"date":"2007-07-19","index":2457,"close":11.17,"high":11.27,"low":11.09,"open":11.21,"volume":20027740},{"timestamp":1184938200,"date":"2007-07-20","index":2458,"close":10.85,"high":11.14,"low":10.69,"open":11.1,"volume":21393736},{"timestamp":1185197400,"date":"2007-07-23","index":2459,"close":10.97,"high":11,"low":10.89,"open":10.99,"volume":13816036},{"timestamp":1185283800,"date":"2007-07-24","index":2460,"close":10.85,"high":11.18,"low":10.63,"open":10.86,"volume":15984726},{"timestamp":1185370200,"date":"2007-07-25","index":2461,"close":10.85,"high":10.98,"low":10.71,"open":10.91,"volume":13326903}],"post":[{"timestamp":1185456600,"date":"2007-07-26","index":2462,"close":10.17,"high":10.6,"low":10.05,"open":10.6,"volume":28733955},{"timestamp":1185543000,"date":"2007-07-27","index":2463,"close":10.05,"high":10.27,"low":9.88,"open":10.27,"volume":25589209},{"timestamp":1185802200,"date":"2007-07-30","index":2464,"close":10.23,"high":10.33,"low":10.07,"open":10.23,"volume":19054699},{"timestamp":1185888600,"date":"2007-07-31","index":2465,"close":10.1,"high":10.39,"low":10.06,"open":10.32,"volume":17469413},{"timestamp":1185975000,"date":"2007-08-01","index":2466,"close":9.89,"high":9.93,"low":9.57,"open":9.85,"volume":18272005},{"timestamp":1186061400,"date":"2007-08-02","index":2467,"close":10.05,"high":10.17,"low":9.56,"open":10.05,"volume":14925456},{"timestamp":1186147800,"date":"2007-08-03","index":2468,"close":9.65,"high":10.29,"low":9.62,"open":10.29,"volume":18280749},{"timestamp":1186407000,"date":"2007-08-06","index":2469,"close":9.97,"high":9.99,"low":9.57,"open":9.83,"volume":16319592},{"timestamp":1186493400,"date":"2007-08-07","index":2470,"close":9.84,"high":9.92,"low":9.68,"open":9.74,"volume":12688426},{"timestamp":1186579800,"date":"2007-08-08","index":2471,"close":10.22,"high":10.29,"low":10.01,"open":10.05,"volume":12370947},{"timestamp":1186666200,"date":"2007-08-09","index":2472,"close":9.73,"high":10.09,"low":9.55,"open":10.08,"volume":26989777}]},{"date":"2007-04-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1176298200,"date":"2007-04-11","index":2388,"close":10.72,"high":10.86,"low":10.68,"open":10.85,"volume":7455894},{"timestamp":1176384600,"date":"2007-04-12","index":2389,"close":10.75,"high":10.81,"low":10.65,"open":10.74,"volume":8070753},{"timestamp":1176471000,"date":"2007-04-13","index":2390,"close":10.65,"high":10.77,"low":10.57,"open":10.66,"volume":8323108},{"timestamp":1176730200,"date":"2007-04-16","index":2391,"close":10.72,"high":10.79,"low":10.62,"open":10.77,"volume":13586394},{"timestamp":1176816600,"date":"2007-04-17","index":2392,"close":10.61,"high":10.75,"low":10.55,"open":10.75,"volume":10811790},{"timestamp":1176903000,"date":"2007-04-18","index":2393,"close":10.62,"high":10.73,"low":10.6,"open":10.62,"volume":10639633},{"timestamp":1176989400,"date":"2007-04-19","index":2394,"close":10.5,"high":10.54,"low":10.42,"open":10.47,"volume":14985253},{"timestamp":1177075800,"date":"2007-04-20","index":2395,"close":10.47,"high":10.82,"low":10.38,"open":10.81,"volume":16506421},{"timestamp":1177335000,"date":"2007-04-23","index":2396,"close":10.53,"high":10.61,"low":10.49,"open":10.6,"volume":10061055},{"timestamp":1177421400,"date":"2007-04-24","index":2397,"close":10.74,"high":10.8,"low":10.42,"open":10.7,"volume":27024651},{"timestamp":1177507800,"date":"2007-04-25","index":2398,"close":10.9,"high":10.93,"low":10.74,"open":10.76,"volume":27902016}],"post":[{"timestamp":1177594200,"date":"2007-04-26","index":2399,"close":10.98,"high":11,"low":10.8,"open":10.8,"volume":18366676},{"timestamp":1177680600,"date":"2007-04-27","index":2400,"close":10.64,"high":10.85,"low":10.59,"open":10.84,"volume":16408132},{"timestamp":1177939800,"date":"2007-04-30","index":2401,"close":10.49,"high":10.62,"low":10.49,"open":10.61,"volume":13280874},{"timestamp":1178026200,"date":"2007-05-01","index":2402,"close":10.64,"high":10.67,"low":10.46,"open":10.5,"volume":8039598},{"timestamp":1178112600,"date":"2007-05-02","index":2403,"close":10.57,"high":10.65,"low":10.52,"open":10.63,"volume":11618503},{"timestamp":1178199000,"date":"2007-05-03","index":2404,"close":10.66,"high":10.71,"low":10.54,"open":10.54,"volume":9798348},{"timestamp":1178285400,"date":"2007-05-04","index":2405,"close":10.65,"high":10.86,"low":10.65,"open":10.85,"volume":9569610},{"timestamp":1178544600,"date":"2007-05-07","index":2406,"close":10.65,"high":10.71,"low":10.6,"open":10.65,"volume":5307907},{"timestamp":1178631000,"date":"2007-05-08","index":2407,"close":10.45,"high":10.6,"low":10.42,"open":10.59,"volume":7262230},{"timestamp":1178717400,"date":"2007-05-09","index":2408,"close":10.48,"high":10.48,"low":10.34,"open":10.37,"volume":12284517},{"timestamp":1178803800,"date":"2007-05-10","index":2409,"close":10.37,"high":10.5,"low":10.33,"open":10.5,"volume":14074924}]},{"date":"2007-01-25","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1168353000,"date":"2007-01-09","index":2325,"close":10.57,"high":10.8,"low":10.53,"open":10.8,"volume":7396096},{"timestamp":1168439400,"date":"2007-01-10","index":2326,"close":10.63,"high":10.65,"low":10.37,"open":10.44,"volume":11091582},{"timestamp":1168525800,"date":"2007-01-11","index":2327,"close":10.86,"high":10.9,"low":10.68,"open":10.69,"volume":17608203},{"timestamp":1168612200,"date":"2007-01-12","index":2328,"close":11.19,"high":11.37,"low":11.07,"open":11.14,"volume":33519865},{"timestamp":1168957800,"date":"2007-01-16","index":2329,"close":11.25,"high":11.34,"low":11.19,"open":11.29,"volume":14243463},{"timestamp":1169044200,"date":"2007-01-17","index":2330,"close":11.43,"high":11.43,"low":11.16,"open":11.29,"volume":19711668},{"timestamp":1169130600,"date":"2007-01-18","index":2331,"close":11.19,"high":11.44,"low":11.15,"open":11.42,"volume":20908723},{"timestamp":1169217000,"date":"2007-01-19","index":2332,"close":11.23,"high":11.29,"low":11.12,"open":11.19,"volume":12316677},{"timestamp":1169476200,"date":"2007-01-22","index":2333,"close":11,"high":11.19,"low":10.99,"open":11.19,"volume":11010579},{"timestamp":1169562600,"date":"2007-01-23","index":2334,"close":11.19,"high":11.27,"low":10.91,"open":11.01,"volume":17382380},{"timestamp":1169649000,"date":"2007-01-24","index":2335,"close":11.42,"high":11.42,"low":11.18,"open":11.34,"volume":12059698}],"post":[{"timestamp":1169735400,"date":"2007-01-25","index":2336,"close":10.71,"high":11.18,"low":10.7,"open":11.12,"volume":47390574},{"timestamp":1169821800,"date":"2007-01-26","index":2337,"close":10.88,"high":10.9,"low":10.67,"open":10.74,"volume":13772620},{"timestamp":1170081000,"date":"2007-01-29","index":2338,"close":10.72,"high":10.9,"low":10.71,"open":10.88,"volume":7460115},{"timestamp":1170167400,"date":"2007-01-30","index":2339,"close":10.86,"high":10.87,"low":10.72,"open":10.72,"volume":6525867},{"timestamp":1170253800,"date":"2007-01-31","index":2340,"close":10.86,"high":10.92,"low":10.69,"open":10.81,"volume":9210423},{"timestamp":1170340200,"date":"2007-02-01","index":2341,"close":10.96,"high":10.99,"low":10.75,"open":10.86,"volume":8544711},{"timestamp":1170426600,"date":"2007-02-02","index":2342,"close":10.89,"high":11.05,"low":10.85,"open":11.03,"volume":7043643},{"timestamp":1170685800,"date":"2007-02-05","index":2343,"close":10.8,"high":10.88,"low":10.79,"open":10.79,"volume":8542199},{"timestamp":1170772200,"date":"2007-02-06","index":2344,"close":10.92,"high":10.99,"low":10.85,"open":10.95,"volume":9055954},{"timestamp":1170858600,"date":"2007-02-07","index":2345,"close":11.1,"high":11.24,"low":10.9,"open":10.92,"volume":13428508},{"timestamp":1170945000,"date":"2007-02-08","index":2346,"close":11.06,"high":11.11,"low":11,"open":11.11,"volume":7503732}]},{"date":"2006-10-26","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1160573400,"date":"2006-10-11","index":2265,"close":9.76,"high":9.84,"low":9.64,"open":9.75,"volume":11604534},{"timestamp":1160659800,"date":"2006-10-12","index":2266,"close":10.04,"high":10.05,"low":9.79,"open":9.8,"volume":17075453},{"timestamp":1160746200,"date":"2006-10-13","index":2267,"close":10.25,"high":10.34,"low":10.05,"open":10.08,"volume":10550389},{"timestamp":1161005400,"date":"2006-10-16","index":2268,"close":10.28,"high":10.45,"low":10.24,"open":10.44,"volume":10148992},{"timestamp":1161091800,"date":"2006-10-17","index":2269,"close":9.97,"high":10.18,"low":9.88,"open":10.18,"volume":11168967},{"timestamp":1161178200,"date":"2006-10-18","index":2270,"close":9.73,"high":10.03,"low":9.7,"open":9.96,"volume":13023493},{"timestamp":1161264600,"date":"2006-10-19","index":2271,"close":9.66,"high":9.73,"low":9.6,"open":9.72,"volume":7679104},{"timestamp":1161351000,"date":"2006-10-20","index":2272,"close":9.69,"high":9.76,"low":9.61,"open":9.75,"volume":7103842},{"timestamp":1161610200,"date":"2006-10-23","index":2273,"close":9.84,"high":9.89,"low":9.69,"open":9.75,"volume":8895255},{"timestamp":1161696600,"date":"2006-10-24","index":2274,"close":9.87,"high":10,"low":9.83,"open":9.91,"volume":9652522},{"timestamp":1161783000,"date":"2006-10-25","index":2275,"close":9.92,"high":9.96,"low":9.78,"open":9.87,"volume":11359314}],"post":[{"timestamp":1161869400,"date":"2006-10-26","index":2276,"close":9.93,"high":10.2,"low":9.85,"open":9.91,"volume":8323008},{"timestamp":1161955800,"date":"2006-10-27","index":2277,"close":9.65,"high":9.94,"low":9.65,"open":9.93,"volume":8388232},{"timestamp":1162218600,"date":"2006-10-30","index":2278,"close":9.62,"high":9.7,"low":9.47,"open":9.65,"volume":12410644},{"timestamp":1162305000,"date":"2006-10-31","index":2279,"close":9.65,"high":9.78,"low":9.6,"open":9.7,"volume":7805332},{"timestamp":1162391400,"date":"2006-11-01","index":2280,"close":9.41,"high":9.73,"low":9.39,"open":9.71,"volume":10841136},{"timestamp":1162477800,"date":"2006-11-02","index":2281,"close":9.45,"high":9.51,"low":9.31,"open":9.45,"volume":13923873},{"timestamp":1162564200,"date":"2006-11-03","index":2282,"close":9.5,"high":9.5,"low":9.35,"open":9.43,"volume":9557047},{"timestamp":1162823400,"date":"2006-11-06","index":2283,"close":9.5,"high":9.58,"low":9.4,"open":9.4,"volume":11255799},{"timestamp":1162909800,"date":"2006-11-07","index":2284,"close":9.56,"high":9.64,"low":9.46,"open":9.47,"volume":15684834},{"timestamp":1162996200,"date":"2006-11-08","index":2285,"close":9.58,"high":9.6,"low":9.43,"open":9.56,"volume":7665738},{"timestamp":1163082600,"date":"2006-11-09","index":2286,"close":9.43,"high":9.65,"low":9.4,"open":9.64,"volume":10808272}]},{"date":"2006-07-27","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1152711000,"date":"2006-07-12","index":2201,"close":8.83,"high":8.92,"low":8.78,"open":8.92,"volume":7836487},{"timestamp":1152797400,"date":"2006-07-13","index":2202,"close":8.53,"high":8.75,"low":8.46,"open":8.7,"volume":7814679},{"timestamp":1152883800,"date":"2006-07-14","index":2203,"close":8.46,"high":8.5,"low":8.33,"open":8.46,"volume":8178087},{"timestamp":1153143000,"date":"2006-07-17","index":2204,"close":8.2,"high":8.33,"low":8.11,"open":8.26,"volume":7534183},{"timestamp":1153229400,"date":"2006-07-18","index":2205,"close":8.28,"high":8.3,"low":8.07,"open":8.21,"volume":8209141},{"timestamp":1153315800,"date":"2006-07-19","index":2206,"close":8.53,"high":8.57,"low":8.2,"open":8.26,"volume":13070226},{"timestamp":1153402200,"date":"2006-07-20","index":2207,"close":8.42,"high":8.64,"low":8.39,"open":8.61,"volume":9726088},{"timestamp":1153488600,"date":"2006-07-21","index":2208,"close":7.96,"high":8.22,"low":7.93,"open":8.21,"volume":21058167},{"timestamp":1153747800,"date":"2006-07-24","index":2209,"close":8.36,"high":8.38,"low":8.01,"open":8.02,"volume":12091657},{"timestamp":1153834200,"date":"2006-07-25","index":2210,"close":8.36,"high":8.41,"low":8.2,"open":8.36,"volume":6043869},{"timestamp":1153920600,"date":"2006-07-26","index":2211,"close":8.41,"high":8.45,"low":8.22,"open":8.36,"volume":7207558}],"post":[{"timestamp":1154007000,"date":"2006-07-27","index":2212,"close":8.33,"high":8.73,"low":8.33,"open":8.61,"volume":11620915},{"timestamp":1154093400,"date":"2006-07-28","index":2213,"close":8.64,"high":8.67,"low":8.31,"open":8.33,"volume":13363786},{"timestamp":1154352600,"date":"2006-07-31","index":2214,"close":8.63,"high":8.69,"low":8.48,"open":8.64,"volume":7251979},{"timestamp":1154439000,"date":"2006-08-01","index":2215,"close":8.57,"high":8.66,"low":8.54,"open":8.61,"volume":10012111},{"timestamp":1154525400,"date":"2006-08-02","index":2216,"close":8.6,"high":8.69,"low":8.59,"open":8.64,"volume":6365670},{"timestamp":1154611800,"date":"2006-08-03","index":2217,"close":8.61,"high":8.7,"low":8.56,"open":8.6,"volume":7004347},{"timestamp":1154698200,"date":"2006-08-04","index":2218,"close":8.51,"high":8.7,"low":8.48,"open":8.66,"volume":5528806},{"timestamp":1154957400,"date":"2006-08-07","index":2219,"close":8.38,"high":8.53,"low":8.38,"open":8.53,"volume":6863245},{"timestamp":1155043800,"date":"2006-08-08","index":2220,"close":8.47,"high":8.55,"low":8.39,"open":8.53,"volume":11064648},{"timestamp":1155130200,"date":"2006-08-09","index":2221,"close":8.41,"high":8.65,"low":8.41,"open":8.58,"volume":10744656},{"timestamp":1155216600,"date":"2006-08-10","index":2222,"close":8.76,"high":8.84,"low":8.57,"open":8.59,"volume":16353661}]},{"date":"2006-04-27","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1144762200,"date":"2006-04-11","index":2138,"close":9.86,"high":10.14,"low":9.83,"open":10.08,"volume":8791011},{"timestamp":1144848600,"date":"2006-04-12","index":2139,"close":10.04,"high":10.14,"low":9.97,"open":10,"volume":6073536},{"timestamp":1144935000,"date":"2006-04-13","index":2140,"close":10.19,"high":10.33,"low":10.09,"open":10.1,"volume":5548197},{"timestamp":1145280600,"date":"2006-04-17","index":2141,"close":10.34,"high":10.47,"low":10.23,"open":10.31,"volume":8641743},{"timestamp":1145367000,"date":"2006-04-18","index":2142,"close":10.54,"high":10.55,"low":10.33,"open":10.38,"volume":6574341},{"timestamp":1145453400,"date":"2006-04-19","index":2143,"close":10.48,"high":10.63,"low":10.46,"open":10.54,"volume":7236837},{"timestamp":1145539800,"date":"2006-04-20","index":2144,"close":10.51,"high":10.63,"low":10.51,"open":10.57,"volume":8326747},{"timestamp":1145626200,"date":"2006-04-21","index":2145,"close":10.43,"high":10.63,"low":10.38,"open":10.6,"volume":9598118},{"timestamp":1145885400,"date":"2006-04-24","index":2146,"close":10.32,"high":10.39,"low":10.17,"open":10.38,"volume":11281582},{"timestamp":1145971800,"date":"2006-04-25","index":2147,"close":10.1,"high":10.35,"low":10.08,"open":10.3,"volume":12735450},{"timestamp":1146058200,"date":"2006-04-26","index":2148,"close":10.25,"high":10.51,"low":10.21,"open":10.46,"volume":16496771}],"post":[{"timestamp":1146144600,"date":"2006-04-27","index":2149,"close":10.32,"high":10.39,"low":10.06,"open":10.14,"volume":17839154},{"timestamp":1146231000,"date":"2006-04-28","index":2150,"close":10.12,"high":10.37,"low":10.09,"open":10.29,"volume":10329141},{"timestamp":1146490200,"date":"2006-05-01","index":2151,"close":10.12,"high":10.23,"low":10.1,"open":10.19,"volume":7403807},{"timestamp":1146576600,"date":"2006-05-02","index":2152,"close":10.16,"high":10.23,"low":10.1,"open":10.1,"volume":5403276},{"timestamp":1146663000,"date":"2006-05-03","index":2153,"close":10.37,"high":10.38,"low":10.16,"open":10.2,"volume":7876042},{"timestamp":1146749400,"date":"2006-05-04","index":2154,"close":10.58,"high":10.66,"low":10.39,"open":10.41,"volume":10442386},{"timestamp":1146835800,"date":"2006-05-05","index":2155,"close":10.88,"high":10.91,"low":10.59,"open":10.64,"volume":13744929},{"timestamp":1147095000,"date":"2006-05-08","index":2156,"close":10.78,"high":10.98,"low":10.77,"open":10.91,"volume":9517376},{"timestamp":1147181400,"date":"2006-05-09","index":2157,"close":10.36,"high":10.63,"low":10.33,"open":10.56,"volume":14001646},{"timestamp":1147267800,"date":"2006-05-10","index":2158,"close":10.11,"high":10.33,"low":10.1,"open":10.33,"volume":9411894},{"timestamp":1147354200,"date":"2006-05-11","index":2159,"close":10.02,"high":10.3,"low":9.94,"open":10.21,"volume":12718888}]},{"date":"2006-01-26","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1136903400,"date":"2006-01-10","index":2075,"close":10.25,"high":10.4,"low":10.19,"open":10.37,"volume":11263260},{"timestamp":1136989800,"date":"2006-01-11","index":2076,"close":10.41,"high":10.47,"low":10.16,"open":10.21,"volume":12073990},{"timestamp":1137076200,"date":"2006-01-12","index":2077,"close":10.09,"high":10.28,"low":10.01,"open":10.24,"volume":9373904},{"timestamp":1137162600,"date":"2006-01-13","index":2078,"close":10.04,"high":10.07,"low":9.87,"open":10.05,"volume":7864552},{"timestamp":1137508200,"date":"2006-01-17","index":2079,"close":9.77,"high":9.96,"low":9.75,"open":9.92,"volume":10413816},{"timestamp":1137594600,"date":"2006-01-18","index":2080,"close":9.61,"high":9.67,"low":9.47,"open":9.5,"volume":12198725},{"timestamp":1137681000,"date":"2006-01-19","index":2081,"close":9.86,"high":9.93,"low":9.76,"open":9.76,"volume":11090804},{"timestamp":1137767400,"date":"2006-01-20","index":2082,"close":9.53,"high":9.88,"low":9.53,"open":9.85,"volume":9733722},{"timestamp":1138026600,"date":"2006-01-23","index":2083,"close":9.49,"high":9.63,"low":9.45,"open":9.58,"volume":9528866},{"timestamp":1138113000,"date":"2006-01-24","index":2084,"close":9.7,"high":9.71,"low":9.59,"open":9.6,"volume":11078900},{"timestamp":1138199400,"date":"2006-01-25","index":2085,"close":9.49,"high":9.82,"low":9.49,"open":9.8,"volume":13457985}],"post":[{"timestamp":1138285800,"date":"2006-01-26","index":2086,"close":10.12,"high":10.14,"low":9.71,"open":9.76,"volume":23527200},{"timestamp":1138372200,"date":"2006-01-27","index":2087,"close":10.45,"high":10.61,"low":10.28,"open":10.34,"volume":14564043},{"timestamp":1138631400,"date":"2006-01-30","index":2088,"close":10.47,"high":10.5,"low":10.3,"open":10.45,"volume":7760830},{"timestamp":1138717800,"date":"2006-01-31","index":2089,"close":10.43,"high":10.57,"low":10.18,"open":10.57,"volume":11103019},{"timestamp":1138804200,"date":"2006-02-01","index":2090,"close":10.33,"high":10.43,"low":10.21,"open":10.38,"volume":8685426},{"timestamp":1138890600,"date":"2006-02-02","index":2091,"close":10.05,"high":10.33,"low":9.95,"open":10.28,"volume":13446081},{"timestamp":1138977000,"date":"2006-02-03","index":2092,"close":9.93,"high":10.02,"low":9.74,"open":9.74,"volume":8476533},{"timestamp":1139236200,"date":"2006-02-06","index":2093,"close":10.17,"high":10.18,"low":9.98,"open":10.05,"volume":7841158},{"timestamp":1139322600,"date":"2006-02-07","index":2094,"close":10.06,"high":10.17,"low":10.02,"open":10.17,"volume":9449263},{"timestamp":1139409000,"date":"2006-02-08","index":2095,"close":10.1,"high":10.13,"low":9.91,"open":10,"volume":7137670},{"timestamp":1139495400,"date":"2006-02-09","index":2096,"close":10.02,"high":10.19,"low":9.98,"open":10.1,"volume":11174651}]},{"date":"2005-10-27","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1129123800,"date":"2005-10-12","index":2014,"close":7.77,"high":7.81,"low":7.7,"open":7.73,"volume":9609919},{"timestamp":1129210200,"date":"2005-10-13","index":2015,"close":7.77,"high":7.82,"low":7.63,"open":7.79,"volume":10765560},{"timestamp":1129296600,"date":"2005-10-14","index":2016,"close":7.66,"high":7.79,"low":7.63,"open":7.76,"volume":10607389},{"timestamp":1129555800,"date":"2005-10-17","index":2017,"close":7.67,"high":7.68,"low":7.56,"open":7.63,"volume":6833543},{"timestamp":1129642200,"date":"2005-10-18","index":2018,"close":7.64,"high":7.73,"low":7.6,"open":7.73,"volume":5274296},{"timestamp":1129728600,"date":"2005-10-19","index":2019,"close":7.55,"high":7.56,"low":7.25,"open":7.49,"volume":16667261},{"timestamp":1129815000,"date":"2005-10-20","index":2020,"close":7.38,"high":7.54,"low":7.31,"open":7.51,"volume":9036445},{"timestamp":1129901400,"date":"2005-10-21","index":2021,"close":7.54,"high":7.56,"low":7.39,"open":7.49,"volume":7167482},{"timestamp":1130160600,"date":"2005-10-24","index":2022,"close":7.69,"high":7.71,"low":7.55,"open":7.63,"volume":7251122},{"timestamp":1130247000,"date":"2005-10-25","index":2023,"close":7.6,"high":7.87,"low":7.55,"open":7.63,"volume":6195683},{"timestamp":1130333400,"date":"2005-10-26","index":2024,"close":7.48,"high":7.59,"low":7.46,"open":7.56,"volume":7862585}],"post":[{"timestamp":1130419800,"date":"2005-10-27","index":2025,"close":7.48,"high":7.57,"low":7.35,"open":7.57,"volume":13144231},{"timestamp":1130506200,"date":"2005-10-28","index":2026,"close":7.72,"high":7.78,"low":7.52,"open":7.62,"volume":12298410},{"timestamp":1130769000,"date":"2005-10-31","index":2027,"close":7.81,"high":7.82,"low":7.75,"open":7.77,"volume":8290309},{"timestamp":1130855400,"date":"2005-11-01","index":2028,"close":7.78,"high":7.82,"low":7.68,"open":7.78,"volume":8836040},{"timestamp":1130941800,"date":"2005-11-02","index":2029,"close":8.11,"high":8.16,"low":7.8,"open":7.8,"volume":13071771},{"timestamp":1131028200,"date":"2005-11-03","index":2030,"close":8.24,"high":8.32,"low":8.06,"open":8.07,"volume":17353876},{"timestamp":1131114600,"date":"2005-11-04","index":2031,"close":8.28,"high":8.32,"low":8.19,"open":8.25,"volume":7647792},{"timestamp":1131373800,"date":"2005-11-07","index":2032,"close":8.31,"high":8.35,"low":8.12,"open":8.3,"volume":8808712},{"timestamp":1131460200,"date":"2005-11-08","index":2033,"close":8.34,"high":8.38,"low":8.24,"open":8.29,"volume":7398321},{"timestamp":1131546600,"date":"2005-11-09","index":2034,"close":8.58,"high":8.6,"low":8.36,"open":8.41,"volume":18770478},{"timestamp":1131633000,"date":"2005-11-10","index":2035,"close":8.57,"high":8.58,"low":8.45,"open":8.55,"volume":11579809}]},{"date":"2005-07-26","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1121088600,"date":"2005-07-11","index":1948,"close":8.87,"high":8.89,"low":8.83,"open":8.87,"volume":7865380},{"timestamp":1121175000,"date":"2005-07-12","index":1949,"close":9.08,"high":9.08,"low":8.87,"open":8.87,"volume":7041711},{"timestamp":1121261400,"date":"2005-07-13","index":1950,"close":8.96,"high":9.07,"low":8.84,"open":9.07,"volume":6588833},{"timestamp":1121347800,"date":"2005-07-14","index":1951,"close":9.06,"high":9.09,"low":9.01,"open":9.04,"volume":5762577},{"timestamp":1121434200,"date":"2005-07-15","index":1952,"close":9.04,"high":9.07,"low":8.9,"open":9.07,"volume":5874476},{"timestamp":1121693400,"date":"2005-07-18","index":1953,"close":8.91,"high":9.07,"low":8.89,"open":8.98,"volume":3489180},{"timestamp":1121779800,"date":"2005-07-19","index":1954,"close":8.98,"high":9.01,"low":8.89,"open":8.94,"volume":6792758},{"timestamp":1121866200,"date":"2005-07-20","index":1955,"close":9.06,"high":9.11,"low":8.87,"open":8.98,"volume":11185313},{"timestamp":1121952600,"date":"2005-07-21","index":1956,"close":9,"high":9.14,"low":8.98,"open":9.03,"volume":6549498},{"timestamp":1122039000,"date":"2005-07-22","index":1957,"close":8.9,"high":9.04,"low":8.89,"open":9.01,"volume":7901507},{"timestamp":1122298200,"date":"2005-07-25","index":1958,"close":8.7,"high":8.93,"low":8.68,"open":8.92,"volume":6845240}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":1959,"close":8.39,"high":8.59,"low":8.27,"open":8.59,"volume":21855122},{"timestamp":1122471000,"date":"2005-07-27","index":1960,"close":8.3,"high":8.34,"low":8.17,"open":8.31,"volume":16221836},{"timestamp":1122557400,"date":"2005-07-28","index":1961,"close":8.38,"high":8.41,"low":8.33,"open":8.34,"volume":11429298},{"timestamp":1122643800,"date":"2005-07-29","index":1962,"close":8.3,"high":8.36,"low":8.27,"open":8.31,"volume":8418254},{"timestamp":1122903000,"date":"2005-08-01","index":1963,"close":8.33,"high":8.35,"low":8.28,"open":8.3,"volume":6068567},{"timestamp":1122989400,"date":"2005-08-02","index":1964,"close":8.59,"high":8.64,"low":8.47,"open":8.47,"volume":12339816},{"timestamp":1123075800,"date":"2005-08-03","index":1965,"close":8.63,"high":8.65,"low":8.55,"open":8.59,"volume":5430604},{"timestamp":1123162200,"date":"2005-08-04","index":1966,"close":8.36,"high":8.51,"low":8.34,"open":8.5,"volume":8482640},{"timestamp":1123248600,"date":"2005-08-05","index":1967,"close":8.27,"high":8.39,"low":8.26,"open":8.29,"volume":29986743},{"timestamp":1123507800,"date":"2005-08-08","index":1968,"close":8.22,"high":8.3,"low":8.2,"open":8.3,"volume":7549452},{"timestamp":1123594200,"date":"2005-08-09","index":1969,"close":8.29,"high":8.36,"low":8.24,"open":8.33,"volume":8217124}]},{"date":"2005-04-26","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1113226200,"date":"2005-04-11","index":1885,"close":7.91,"high":7.97,"low":7.85,"open":7.95,"volume":3072144},{"timestamp":1113312600,"date":"2005-04-12","index":1886,"close":7.92,"high":7.93,"low":7.77,"open":7.91,"volume":2567167},{"timestamp":1113399000,"date":"2005-04-13","index":1887,"close":7.84,"high":7.93,"low":7.8,"open":7.91,"volume":4794784},{"timestamp":1113485400,"date":"2005-04-14","index":1888,"close":7.65,"high":7.73,"low":7.54,"open":7.73,"volume":6769369},{"timestamp":1113571800,"date":"2005-04-15","index":1889,"close":7.54,"high":7.64,"low":7.53,"open":7.61,"volume":4807609},{"timestamp":1113831000,"date":"2005-04-18","index":1890,"close":7.46,"high":7.54,"low":7.41,"open":7.44,"volume":8817863},{"timestamp":1113917400,"date":"2005-04-19","index":1891,"close":7.53,"high":7.54,"low":7.47,"open":7.51,"volume":3810915},{"timestamp":1114003800,"date":"2005-04-20","index":1892,"close":7.42,"high":7.58,"low":7.39,"open":7.55,"volume":7220870},{"timestamp":1114090200,"date":"2005-04-21","index":1893,"close":7.58,"high":7.61,"low":7.46,"open":7.47,"volume":8861231},{"timestamp":1114176600,"date":"2005-04-22","index":1894,"close":7.45,"high":7.55,"low":7.43,"open":7.55,"volume":6861756},{"timestamp":1114435800,"date":"2005-04-25","index":1895,"close":7.51,"high":7.58,"low":7.46,"open":7.49,"volume":4181333}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":1896,"close":7.88,"high":7.92,"low":7.63,"open":7.65,"volume":15873197},{"timestamp":1114608600,"date":"2005-04-27","index":1897,"close":7.88,"high":7.98,"low":7.81,"open":7.87,"volume":7473033},{"timestamp":1114695000,"date":"2005-04-28","index":1898,"close":7.83,"high":7.96,"low":7.77,"open":7.89,"volume":4673050},{"timestamp":1114781400,"date":"2005-04-29","index":1899,"close":7.92,"high":7.95,"low":7.74,"open":7.85,"volume":6172874},{"timestamp":1115040600,"date":"2005-05-02","index":1900,"close":8.01,"high":8.07,"low":7.93,"open":8,"volume":3920041},{"timestamp":1115127000,"date":"2005-05-03","index":1901,"close":7.96,"high":8.07,"low":7.92,"open":8.05,"volume":4239809},{"timestamp":1115213400,"date":"2005-05-04","index":1902,"close":8.18,"high":8.21,"low":8.02,"open":8.04,"volume":8059310},{"timestamp":1115299800,"date":"2005-05-05","index":1903,"close":8.35,"high":8.43,"low":8.25,"open":8.27,"volume":7946707},{"timestamp":1115386200,"date":"2005-05-06","index":1904,"close":8.3,"high":8.46,"low":8.28,"open":8.35,"volume":5254328},{"timestamp":1115645400,"date":"2005-05-09","index":1905,"close":8.33,"high":8.34,"low":8.25,"open":8.32,"volume":4367846},{"timestamp":1115731800,"date":"2005-05-10","index":1906,"close":8.11,"high":8.19,"low":8.09,"open":8.19,"volume":9069482}]},{"date":"2005-01-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1105453800,"date":"2005-01-11","index":1824,"close":7.18,"high":7.28,"low":7.15,"open":7.25,"volume":6002773},{"timestamp":1105540200,"date":"2005-01-12","index":1825,"close":7.23,"high":7.26,"low":7.07,"open":7.18,"volume":3547449},{"timestamp":1105626600,"date":"2005-01-13","index":1826,"close":7.08,"high":7.25,"low":7.08,"open":7.19,"volume":3996124},{"timestamp":1105713000,"date":"2005-01-14","index":1827,"close":7.28,"high":7.33,"low":7.13,"open":7.13,"volume":6406233},{"timestamp":1106058600,"date":"2005-01-18","index":1828,"close":7.46,"high":7.49,"low":7.4,"open":7.44,"volume":6485142},{"timestamp":1106145000,"date":"2005-01-19","index":1829,"close":7.28,"high":7.39,"low":7.28,"open":7.39,"volume":3832001},{"timestamp":1106231400,"date":"2005-01-20","index":1830,"close":7.27,"high":7.34,"low":7.21,"open":7.24,"volume":13829594},{"timestamp":1106317800,"date":"2005-01-21","index":1831,"close":7.2,"high":7.25,"low":7.16,"open":7.18,"volume":8200500},{"timestamp":1106577000,"date":"2005-01-24","index":1832,"close":7.07,"high":7.22,"low":7.07,"open":7.2,"volume":7218370},{"timestamp":1106663400,"date":"2005-01-25","index":1833,"close":7.19,"high":7.22,"low":7.14,"open":7.14,"volume":6307542},{"timestamp":1106749800,"date":"2005-01-26","index":1834,"close":7.41,"high":7.5,"low":7.36,"open":7.36,"volume":10905052}],"post":[{"timestamp":1106836200,"date":"2005-01-27","index":1835,"close":7.52,"high":7.58,"low":7.49,"open":7.54,"volume":10708104},{"timestamp":1106922600,"date":"2005-01-28","index":1836,"close":7.55,"high":7.71,"low":7.54,"open":7.71,"volume":7687153},{"timestamp":1107181800,"date":"2005-01-31","index":1837,"close":8.05,"high":8.09,"low":7.85,"open":7.89,"volume":14972912},{"timestamp":1107268200,"date":"2005-02-01","index":1838,"close":8.15,"high":8.18,"low":7.94,"open":8,"volume":10825055},{"timestamp":1107354600,"date":"2005-02-02","index":1839,"close":8.28,"high":8.3,"low":8.1,"open":8.11,"volume":8868622},{"timestamp":1107441000,"date":"2005-02-03","index":1840,"close":8.03,"high":8.23,"low":8,"open":8.23,"volume":7404231},{"timestamp":1107527400,"date":"2005-02-04","index":1841,"close":8.31,"high":8.31,"low":8.1,"open":8.1,"volume":6489164},{"timestamp":1107786600,"date":"2005-02-07","index":1842,"close":8.26,"high":8.33,"low":8.22,"open":8.31,"volume":3901563},{"timestamp":1107873000,"date":"2005-02-08","index":1843,"close":8.34,"high":8.37,"low":8.2,"open":8.23,"volume":4455451},{"timestamp":1107959400,"date":"2005-02-09","index":1844,"close":8.22,"high":8.32,"low":8.22,"open":8.31,"volume":3231702},{"timestamp":1108045800,"date":"2005-02-10","index":1845,"close":8.27,"high":8.27,"low":8.18,"open":8.23,"volume":2659445}]},{"date":"2004-10-26","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1097501400,"date":"2004-10-11","index":1760,"close":6.57,"high":6.57,"low":6.45,"open":6.49,"volume":4159595},{"timestamp":1097587800,"date":"2004-10-12","index":1761,"close":6.35,"high":6.44,"low":6.23,"open":6.44,"volume":10344968},{"timestamp":1097674200,"date":"2004-10-13","index":1762,"close":6.37,"high":6.6,"low":6.37,"open":6.53,"volume":7746064},{"timestamp":1097760600,"date":"2004-10-14","index":1763,"close":6.34,"high":6.42,"low":6.27,"open":6.39,"volume":5798217},{"timestamp":1097847000,"date":"2004-10-15","index":1764,"close":6.38,"high":6.45,"low":6.34,"open":6.41,"volume":10406378},{"timestamp":1098106200,"date":"2004-10-18","index":1765,"close":6.4,"high":6.42,"low":6.31,"open":6.31,"volume":6630571},{"timestamp":1098192600,"date":"2004-10-19","index":1766,"close":6.61,"high":6.62,"low":6.51,"open":6.53,"volume":10526264},{"timestamp":1098279000,"date":"2004-10-20","index":1767,"close":6.58,"high":6.64,"low":6.5,"open":6.57,"volume":6508185},{"timestamp":1098365400,"date":"2004-10-21","index":1768,"close":6.75,"high":6.76,"low":6.56,"open":6.64,"volume":7398905},{"timestamp":1098451800,"date":"2004-10-22","index":1769,"close":6.48,"high":6.71,"low":6.47,"open":6.71,"volume":7056747},{"timestamp":1098711000,"date":"2004-10-25","index":1770,"close":6.56,"high":6.6,"low":6.48,"open":6.49,"volume":4913365}],"post":[{"timestamp":1098797400,"date":"2004-10-26","index":1771,"close":6.5,"high":6.55,"low":6.44,"open":6.45,"volume":7384123},{"timestamp":1098883800,"date":"2004-10-27","index":1772,"close":6.8,"high":6.81,"low":6.44,"open":6.45,"volume":12773880},{"timestamp":1098970200,"date":"2004-10-28","index":1773,"close":6.85,"high":6.87,"low":6.74,"open":6.8,"volume":6868929},{"timestamp":1099056600,"date":"2004-10-29","index":1774,"close":6.96,"high":7.08,"low":6.91,"open":6.92,"volume":8098004},{"timestamp":1099319400,"date":"2004-11-01","index":1775,"close":7,"high":7.01,"low":6.9,"open":6.95,"volume":4533382},{"timestamp":1099405800,"date":"2004-11-02","index":1776,"close":7.21,"high":7.31,"low":7.09,"open":7.11,"volume":11993807},{"timestamp":1099492200,"date":"2004-11-03","index":1777,"close":7.36,"high":7.56,"low":7.28,"open":7.45,"volume":17349435},{"timestamp":1099578600,"date":"2004-11-04","index":1778,"close":7.52,"high":7.56,"low":7.38,"open":7.41,"volume":8343645},{"timestamp":1099665000,"date":"2004-11-05","index":1779,"close":7.62,"high":7.7,"low":7.6,"open":7.64,"volume":8001704},{"timestamp":1099924200,"date":"2004-11-08","index":1780,"close":7.46,"high":7.61,"low":7.39,"open":7.53,"volume":6469600},{"timestamp":1100010600,"date":"2004-11-09","index":1781,"close":7.43,"high":7.44,"low":7.37,"open":7.42,"volume":4140248}]},{"date":"2004-07-29","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1089811800,"date":"2004-07-14","index":1698,"close":6.59,"high":6.84,"low":6.54,"open":6.83,"volume":14233923},{"timestamp":1089898200,"date":"2004-07-15","index":1699,"close":6.53,"high":6.67,"low":6.5,"open":6.67,"volume":10831251},{"timestamp":1089984600,"date":"2004-07-16","index":1700,"close":6.45,"high":6.73,"low":6.45,"open":6.72,"volume":7277389},{"timestamp":1090243800,"date":"2004-07-19","index":1701,"close":6.39,"high":6.5,"low":6.26,"open":6.5,"volume":8238541},{"timestamp":1090330200,"date":"2004-07-20","index":1702,"close":6.53,"high":6.54,"low":6.32,"open":6.32,"volume":7692914},{"timestamp":1090416600,"date":"2004-07-21","index":1703,"close":6.42,"high":6.7,"low":6.37,"open":6.67,"volume":9727931},{"timestamp":1090503000,"date":"2004-07-22","index":1704,"close":6.63,"high":6.65,"low":6.43,"open":6.48,"volume":9583807},{"timestamp":1090589400,"date":"2004-07-23","index":1705,"close":6.18,"high":6.57,"low":6.08,"open":6.57,"volume":17502689},{"timestamp":1090848600,"date":"2004-07-26","index":1706,"close":6.11,"high":6.23,"low":6.07,"open":6.22,"volume":8584504},{"timestamp":1090935000,"date":"2004-07-27","index":1707,"close":6.3,"high":6.32,"low":6.16,"open":6.23,"volume":10499309},{"timestamp":1091021400,"date":"2004-07-28","index":1708,"close":6.23,"high":6.53,"low":6.09,"open":6.39,"volume":8708194}],"post":[{"timestamp":1091107800,"date":"2004-07-29","index":1709,"close":6.45,"high":6.48,"low":6.33,"open":6.43,"volume":10918095},{"timestamp":1091194200,"date":"2004-07-30","index":1710,"close":6.55,"high":6.6,"low":6.48,"open":6.55,"volume":6318302},{"timestamp":1091453400,"date":"2004-08-02","index":1711,"close":6.54,"high":6.55,"low":6.42,"open":6.52,"volume":5329651},{"timestamp":1091539800,"date":"2004-08-03","index":1712,"close":6.53,"high":6.66,"low":6.48,"open":6.6,"volume":8941771},{"timestamp":1091626200,"date":"2004-08-04","index":1713,"close":6.55,"high":6.58,"low":6.48,"open":6.49,"volume":5209548},{"timestamp":1091712600,"date":"2004-08-05","index":1714,"close":6.55,"high":6.74,"low":6.55,"open":6.71,"volume":9191977},{"timestamp":1091799000,"date":"2004-08-06","index":1715,"close":6.33,"high":6.55,"low":6.27,"open":6.52,"volume":9039484},{"timestamp":1092058200,"date":"2004-08-09","index":1716,"close":6.35,"high":6.46,"low":6.35,"open":6.39,"volume":5182049},{"timestamp":1092144600,"date":"2004-08-10","index":1717,"close":6.55,"high":6.57,"low":6.43,"open":6.49,"volume":5402039},{"timestamp":1092231000,"date":"2004-08-11","index":1718,"close":6.39,"high":6.53,"low":6.27,"open":6.4,"volume":9320341},{"timestamp":1092317400,"date":"2004-08-12","index":1719,"close":6.29,"high":6.36,"low":6.21,"open":6.35,"volume":7786279}]},{"date":"2004-04-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1081171800,"date":"2004-04-05","index":1630,"close":8.73,"high":8.73,"low":8.58,"open":8.58,"volume":5702965},{"timestamp":1081258200,"date":"2004-04-06","index":1631,"close":8.68,"high":8.82,"low":8.64,"open":8.72,"volume":5934176},{"timestamp":1081344600,"date":"2004-04-07","index":1632,"close":8.58,"high":8.76,"low":8.45,"open":8.76,"volume":5401374},{"timestamp":1081431000,"date":"2004-04-08","index":1633,"close":8.46,"high":8.68,"low":8.43,"open":8.68,"volume":3978668},{"timestamp":1081776600,"date":"2004-04-12","index":1634,"close":8.6,"high":8.64,"low":8.49,"open":8.51,"volume":2955193},{"timestamp":1081863000,"date":"2004-04-13","index":1635,"close":8.56,"high":8.64,"low":8.53,"open":8.61,"volume":5714240},{"timestamp":1081949400,"date":"2004-04-14","index":1636,"close":8.68,"high":8.76,"low":8.54,"open":8.64,"volume":8080377},{"timestamp":1082035800,"date":"2004-04-15","index":1637,"close":8.45,"high":8.61,"low":8.34,"open":8.55,"volume":6511461},{"timestamp":1082122200,"date":"2004-04-16","index":1638,"close":8.34,"high":8.41,"low":8.26,"open":8.33,"volume":4995577},{"timestamp":1082381400,"date":"2004-04-19","index":1639,"close":8.34,"high":8.39,"low":8.18,"open":8.19,"volume":5085905},{"timestamp":1082467800,"date":"2004-04-20","index":1640,"close":8.27,"high":8.6,"low":8.26,"open":8.54,"volume":6717395}],"post":[{"timestamp":1082554200,"date":"2004-04-21","index":1641,"close":8.5,"high":8.53,"low":8.39,"open":8.39,"volume":7330117},{"timestamp":1082640600,"date":"2004-04-22","index":1642,"close":8.72,"high":8.76,"low":8.5,"open":8.61,"volume":9601465},{"timestamp":1082727000,"date":"2004-04-23","index":1643,"close":9.08,"high":9.1,"low":8.81,"open":8.86,"volume":10743024},{"timestamp":1082986200,"date":"2004-04-26","index":1644,"close":8.83,"high":9.09,"low":8.81,"open":9.04,"volume":5898367},{"timestamp":1083072600,"date":"2004-04-27","index":1645,"close":8.61,"high":8.88,"low":8.6,"open":8.85,"volume":5490711},{"timestamp":1083159000,"date":"2004-04-28","index":1646,"close":8.27,"high":8.55,"low":8.23,"open":8.55,"volume":10570421},{"timestamp":1083245400,"date":"2004-04-29","index":1647,"close":8.04,"high":8.23,"low":7.9,"open":8.22,"volume":10805102},{"timestamp":1083331800,"date":"2004-04-30","index":1648,"close":7.69,"high":8.01,"low":7.67,"open":7.95,"volume":12065117},{"timestamp":1083591000,"date":"2004-05-03","index":1649,"close":7.75,"high":7.97,"low":7.72,"open":7.95,"volume":8593230},{"timestamp":1083677400,"date":"2004-05-04","index":1650,"close":7.97,"high":8.03,"low":7.83,"open":7.88,"volume":6642183},{"timestamp":1083763800,"date":"2004-05-05","index":1651,"close":7.79,"high":7.87,"low":7.63,"open":7.71,"volume":11484362}]},{"date":"2004-01-29","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1074004200,"date":"2004-01-13","index":1573,"close":8.67,"high":8.98,"low":8.64,"open":8.96,"volume":14175880},{"timestamp":1074090600,"date":"2004-01-14","index":1574,"close":8.79,"high":8.9,"low":8.72,"open":8.76,"volume":7003497},{"timestamp":1074177000,"date":"2004-01-15","index":1575,"close":8.88,"high":8.97,"low":8.72,"open":8.79,"volume":7373237},{"timestamp":1074263400,"date":"2004-01-16","index":1576,"close":9.15,"high":9.17,"low":8.89,"open":8.97,"volume":12189768},{"timestamp":1074609000,"date":"2004-01-20","index":1577,"close":9.39,"high":9.41,"low":9.28,"open":9.36,"volume":11065803},{"timestamp":1074695400,"date":"2004-01-21","index":1578,"close":9.26,"high":9.42,"low":9.22,"open":9.42,"volume":8123373},{"timestamp":1074781800,"date":"2004-01-22","index":1579,"close":9.15,"high":9.32,"low":9,"open":9.28,"volume":7740003},{"timestamp":1074868200,"date":"2004-01-23","index":1580,"close":8.88,"high":9.18,"low":8.88,"open":9.15,"volume":5412525},{"timestamp":1075127400,"date":"2004-01-26","index":1581,"close":9.24,"high":9.26,"low":8.9,"open":8.9,"volume":6734866},{"timestamp":1075213800,"date":"2004-01-27","index":1582,"close":9.1,"high":9.35,"low":9.08,"open":9.33,"volume":7357749},{"timestamp":1075300200,"date":"2004-01-28","index":1583,"close":9.04,"high":9.36,"low":9.02,"open":9.24,"volume":9500356}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":1584,"close":8.85,"high":9.21,"low":8.66,"open":9.1,"volume":16148239},{"timestamp":1075473000,"date":"2004-01-30","index":1585,"close":9.02,"high":9.02,"low":8.85,"open":8.9,"volume":9213015},{"timestamp":1075732200,"date":"2004-02-02","index":1586,"close":8.81,"high":9.01,"low":8.8,"open":9,"volume":5696026},{"timestamp":1075818600,"date":"2004-02-03","index":1587,"close":8.64,"high":8.78,"low":8.63,"open":8.72,"volume":6550615},{"timestamp":1075905000,"date":"2004-02-04","index":1588,"close":8.33,"high":8.55,"low":8.33,"open":8.55,"volume":8244430},{"timestamp":1075991400,"date":"2004-02-05","index":1589,"close":8.6,"high":8.62,"low":8.43,"open":8.47,"volume":5122210},{"timestamp":1076077800,"date":"2004-02-06","index":1590,"close":8.93,"high":9,"low":8.65,"open":8.68,"volume":7061981},{"timestamp":1076337000,"date":"2004-02-09","index":1591,"close":8.83,"high":9.07,"low":8.78,"open":9.04,"volume":4830284},{"timestamp":1076423400,"date":"2004-02-10","index":1592,"close":8.9,"high":8.96,"low":8.81,"open":8.85,"volume":3198299},{"timestamp":1076509800,"date":"2004-02-11","index":1593,"close":8.86,"high":8.93,"low":8.76,"open":8.88,"volume":5220469},{"timestamp":1076596200,"date":"2004-02-12","index":1594,"close":8.79,"high":8.96,"low":8.78,"open":8.86,"volume":3237826}]},{"date":"2003-10-28","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1066051800,"date":"2003-10-13","index":1510,"close":9.57,"high":9.85,"low":9.48,"open":9.52,"volume":6217924},{"timestamp":1066138200,"date":"2003-10-14","index":1511,"close":9.39,"high":9.44,"low":9.25,"open":9.36,"volume":6003068},{"timestamp":1066224600,"date":"2003-10-15","index":1512,"close":9.22,"high":9.6,"low":9.19,"open":9.55,"volume":8396960},{"timestamp":1066311000,"date":"2003-10-16","index":1513,"close":9.31,"high":9.43,"low":9.24,"open":9.26,"volume":8647749},{"timestamp":1066397400,"date":"2003-10-17","index":1514,"close":8.97,"high":9.27,"low":8.93,"open":9.24,"volume":7882001},{"timestamp":1066656600,"date":"2003-10-20","index":1515,"close":9.01,"high":9.13,"low":8.94,"open":9.04,"volume":8919478},{"timestamp":1066743000,"date":"2003-10-21","index":1516,"close":8.95,"high":8.97,"low":8.81,"open":8.96,"volume":10945985},{"timestamp":1066829400,"date":"2003-10-22","index":1517,"close":8.64,"high":8.79,"low":8.55,"open":8.78,"volume":8332529},{"timestamp":1066915800,"date":"2003-10-23","index":1518,"close":8.47,"high":8.68,"low":8.43,"open":8.49,"volume":8298950},{"timestamp":1067002200,"date":"2003-10-24","index":1519,"close":8.47,"high":8.47,"low":8.34,"open":8.46,"volume":7851520},{"timestamp":1067265000,"date":"2003-10-27","index":1520,"close":8.43,"high":8.68,"low":8.41,"open":8.54,"volume":10153349}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":1521,"close":9.33,"high":9.37,"low":8.98,"open":8.99,"volume":17848497},{"timestamp":1067437800,"date":"2003-10-29","index":1522,"close":9.39,"high":9.4,"low":9.22,"open":9.31,"volume":14081587},{"timestamp":1067524200,"date":"2003-10-30","index":1523,"close":9.16,"high":9.6,"low":9.15,"open":9.52,"volume":10996043},{"timestamp":1067610600,"date":"2003-10-31","index":1524,"close":8.93,"high":9.14,"low":8.85,"open":9.12,"volume":8360903},{"timestamp":1067869800,"date":"2003-11-03","index":1525,"close":9.26,"high":9.28,"low":9.08,"open":9.12,"volume":10820590},{"timestamp":1067956200,"date":"2003-11-04","index":1526,"close":9.22,"high":9.3,"low":9.08,"open":9.21,"volume":9054166},{"timestamp":1068042600,"date":"2003-11-05","index":1527,"close":9.39,"high":9.39,"low":9.22,"open":9.22,"volume":8465110},{"timestamp":1068129000,"date":"2003-11-06","index":1528,"close":9.18,"high":9.43,"low":9.18,"open":9.4,"volume":9490939},{"timestamp":1068215400,"date":"2003-11-07","index":1529,"close":9.22,"high":9.47,"low":8.89,"open":8.89,"volume":6241962},{"timestamp":1068474600,"date":"2003-11-10","index":1530,"close":8.69,"high":8.96,"low":8.65,"open":8.96,"volume":22944811},{"timestamp":1068561000,"date":"2003-11-11","index":1531,"close":8.57,"high":8.75,"low":8.46,"open":8.47,"volume":33142023}]},{"date":"2003-07-24","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1057757400,"date":"2003-07-09","index":1443,"close":8.57,"high":8.63,"low":8.42,"open":8.54,"volume":39266149},{"timestamp":1057843800,"date":"2003-07-10","index":1444,"close":8.07,"high":8.25,"low":8.07,"open":8.23,"volume":24926215},{"timestamp":1057930200,"date":"2003-07-11","index":1445,"close":8.16,"high":8.26,"low":8.14,"open":8.2,"volume":7818808},{"timestamp":1058189400,"date":"2003-07-14","index":1446,"close":8.38,"high":8.62,"low":8.38,"open":8.46,"volume":13606030},{"timestamp":1058275800,"date":"2003-07-15","index":1447,"close":8.34,"high":8.41,"low":8.19,"open":8.39,"volume":11370492},{"timestamp":1058362200,"date":"2003-07-16","index":1448,"close":8.41,"high":8.47,"low":8.26,"open":8.47,"volume":9288846},{"timestamp":1058448600,"date":"2003-07-17","index":1449,"close":8.01,"high":8.14,"low":7.93,"open":8.07,"volume":8975608},{"timestamp":1058535000,"date":"2003-07-18","index":1450,"close":7.96,"high":8.07,"low":7.85,"open":8.06,"volume":8649112},{"timestamp":1058794200,"date":"2003-07-21","index":1451,"close":7.74,"high":7.93,"low":7.66,"open":7.91,"volume":12761972},{"timestamp":1058880600,"date":"2003-07-22","index":1452,"close":7.97,"high":7.97,"low":7.8,"open":7.95,"volume":8593230},{"timestamp":1058967000,"date":"2003-07-23","index":1453,"close":8.13,"high":8.18,"low":7.96,"open":8.03,"volume":7295051}],"post":[{"timestamp":1059053400,"date":"2003-07-24","index":1454,"close":7.96,"high":8.47,"low":7.91,"open":8.47,"volume":17728307},{"timestamp":1059139800,"date":"2003-07-25","index":1455,"close":7.95,"high":7.96,"low":7.75,"open":7.91,"volume":7486612},{"timestamp":1059399000,"date":"2003-07-28","index":1456,"close":8.01,"high":8.15,"low":7.47,"open":7.95,"volume":9321682},{"timestamp":1059485400,"date":"2003-07-29","index":1457,"close":7.8,"high":7.95,"low":7.26,"open":7.26,"volume":8486050},{"timestamp":1059571800,"date":"2003-07-30","index":1458,"close":7.65,"high":7.75,"low":7.61,"open":7.75,"volume":9137679},{"timestamp":1059658200,"date":"2003-07-31","index":1459,"close":8.07,"high":8.15,"low":7.64,"open":7.95,"volume":15780482},{"timestamp":1059744600,"date":"2003-08-01","index":1460,"close":8.15,"high":8.16,"low":8.06,"open":8.15,"volume":7183411},{"timestamp":1060003800,"date":"2003-08-04","index":1461,"close":8.18,"high":8.22,"low":8.05,"open":8.18,"volume":7798487},{"timestamp":1060090200,"date":"2003-08-05","index":1462,"close":8,"high":8.12,"low":7.96,"open":7.98,"volume":9790300},{"timestamp":1060176600,"date":"2003-08-06","index":1463,"close":8.07,"high":8.07,"low":7.91,"open":8,"volume":8345663},{"timestamp":1060263000,"date":"2003-08-07","index":1464,"close":8.07,"high":8.08,"low":7.99,"open":8.06,"volume":8988619}]},{"date":"2003-04-29","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1050067800,"date":"2003-04-11","index":1383,"close":5.51,"high":5.71,"low":5.51,"open":5.64,"volume":2922898},{"timestamp":1050327000,"date":"2003-04-14","index":1384,"close":5.65,"high":5.65,"low":5.47,"open":5.55,"volume":3989176},{"timestamp":1050413400,"date":"2003-04-15","index":1385,"close":5.52,"high":5.69,"low":5.5,"open":5.64,"volume":7717938},{"timestamp":1050499800,"date":"2003-04-16","index":1386,"close":5.76,"high":5.81,"low":5.66,"open":5.75,"volume":11480422},{"timestamp":1050586200,"date":"2003-04-17","index":1387,"close":5.84,"high":5.93,"low":5.7,"open":5.74,"volume":8085809},{"timestamp":1050931800,"date":"2003-04-21","index":1388,"close":5.95,"high":5.99,"low":5.87,"open":5.98,"volume":5418775},{"timestamp":1051018200,"date":"2003-04-22","index":1389,"close":6.11,"high":6.14,"low":5.79,"open":5.95,"volume":14139694},{"timestamp":1051104600,"date":"2003-04-23","index":1390,"close":6.16,"high":6.16,"low":5.99,"open":6.12,"volume":6224506},{"timestamp":1051191000,"date":"2003-04-24","index":1391,"close":5.78,"high":5.92,"low":5.76,"open":5.9,"volume":8249739},{"timestamp":1051277400,"date":"2003-04-25","index":1392,"close":5.66,"high":5.7,"low":5.46,"open":5.6,"volume":8574252},{"timestamp":1051536600,"date":"2003-04-28","index":1393,"close":5.75,"high":5.81,"low":5.54,"open":5.6,"volume":9172294}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":1394,"close":6.43,"high":6.43,"low":6.02,"open":6.02,"volume":26193134},{"timestamp":1051709400,"date":"2003-04-30","index":1395,"close":6.25,"high":6.28,"low":5.39,"open":5.39,"volume":23862792},{"timestamp":1051795800,"date":"2003-05-01","index":1396,"close":6.36,"high":6.4,"low":6.19,"open":6.26,"volume":10441042},{"timestamp":1051882200,"date":"2003-05-02","index":1397,"close":6.62,"high":6.69,"low":6.34,"open":6.38,"volume":11817515},{"timestamp":1052141400,"date":"2003-05-05","index":1398,"close":6.58,"high":6.7,"low":6.43,"open":6.62,"volume":6334907},{"timestamp":1052227800,"date":"2003-05-06","index":1399,"close":6.5,"high":6.58,"low":6.38,"open":6.58,"volume":11487247},{"timestamp":1052314200,"date":"2003-05-07","index":1400,"close":6.38,"high":6.46,"low":6.31,"open":6.39,"volume":7076137},{"timestamp":1052400600,"date":"2003-05-08","index":1401,"close":6.15,"high":6.38,"low":6.12,"open":6.24,"volume":7952524},{"timestamp":1052487000,"date":"2003-05-09","index":1402,"close":6.52,"high":6.58,"low":6.28,"open":6.39,"volume":11476809},{"timestamp":1052746200,"date":"2003-05-12","index":1403,"close":6.65,"high":6.66,"low":6.39,"open":6.41,"volume":8373254},{"timestamp":1052832600,"date":"2003-05-13","index":1404,"close":6.7,"high":6.72,"low":6.5,"open":6.65,"volume":9598377}]},{"date":"2003-01-28","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1042209000,"date":"2003-01-10","index":1320,"close":5.98,"high":6.07,"low":5.65,"open":5.8,"volume":12429073},{"timestamp":1042468200,"date":"2003-01-13","index":1321,"close":6.2,"high":6.33,"low":6.14,"open":6.3,"volume":8989496},{"timestamp":1042554600,"date":"2003-01-14","index":1322,"close":6.18,"high":6.25,"low":6.09,"open":6.24,"volume":6153849},{"timestamp":1042641000,"date":"2003-01-15","index":1323,"close":6.4,"high":6.43,"low":6.07,"open":6.2,"volume":8745140},{"timestamp":1042727400,"date":"2003-01-16","index":1324,"close":6.05,"high":6.4,"low":6.02,"open":6.26,"volume":7566587},{"timestamp":1042813800,"date":"2003-01-17","index":1325,"close":5.67,"high":5.9,"low":5.65,"open":5.9,"volume":8409386},{"timestamp":1043159400,"date":"2003-01-21","index":1326,"close":5.64,"high":5.87,"low":5.63,"open":5.74,"volume":4390904},{"timestamp":1043245800,"date":"2003-01-22","index":1327,"close":5.68,"high":5.78,"low":5.51,"open":5.57,"volume":4535697},{"timestamp":1043332200,"date":"2003-01-23","index":1328,"close":6.13,"high":6.14,"low":5.94,"open":6.02,"volume":8294301},{"timestamp":1043418600,"date":"2003-01-24","index":1329,"close":5.78,"high":6.13,"low":5.74,"open":6.13,"volume":3681256},{"timestamp":1043677800,"date":"2003-01-27","index":1330,"close":5.6,"high":5.79,"low":5.58,"open":5.65,"volume":7480809}],"post":[{"timestamp":1043764200,"date":"2003-01-28","index":1331,"close":5.34,"high":5.98,"low":5.26,"open":5.38,"volume":15055425},{"timestamp":1043850600,"date":"2003-01-29","index":1332,"close":5.38,"high":5.4,"low":5.16,"open":5.27,"volume":10043061},{"timestamp":1043937000,"date":"2003-01-30","index":1333,"close":5.12,"high":5.44,"low":5.09,"open":5.44,"volume":5942681},{"timestamp":1044023400,"date":"2003-01-31","index":1334,"close":5.01,"high":5.1,"low":4.93,"open":5.01,"volume":7499677},{"timestamp":1044282600,"date":"2003-02-03","index":1335,"close":5.14,"high":5.22,"low":5.01,"open":5.01,"volume":4204492},{"timestamp":1044369000,"date":"2003-02-04","index":1336,"close":5.08,"high":5.15,"low":5.03,"open":5.15,"volume":3803969},{"timestamp":1044455400,"date":"2003-02-05","index":1337,"close":5.32,"high":5.37,"low":5.13,"open":5.19,"volume":8189787},{"timestamp":1044541800,"date":"2003-02-06","index":1338,"close":5.07,"high":5.16,"low":5.01,"open":5.04,"volume":6627304},{"timestamp":1044628200,"date":"2003-02-07","index":1339,"close":4.99,"high":5.12,"low":4.95,"open":5.07,"volume":4853252},{"timestamp":1044887400,"date":"2003-02-10","index":1340,"close":4.83,"high":4.97,"low":4.78,"open":4.93,"volume":5088775},{"timestamp":1044973800,"date":"2003-02-11","index":1341,"close":4.83,"high":4.9,"low":4.81,"open":4.83,"volume":8853267}]},{"date":"2002-10-22","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1033997400,"date":"2002-10-07","index":1254,"close":4.04,"high":4.16,"low":4,"open":4.12,"volume":10397818},{"timestamp":1034083800,"date":"2002-10-08","index":1255,"close":4.11,"high":4.18,"low":3.98,"open":4.17,"volume":13550618},{"timestamp":1034170200,"date":"2002-10-09","index":1256,"close":4,"high":4.22,"low":3.98,"open":4.04,"volume":17430463},{"timestamp":1034256600,"date":"2002-10-10","index":1257,"close":4.26,"high":4.37,"low":3.97,"open":4,"volume":9267975},{"timestamp":1034343000,"date":"2002-10-11","index":1258,"close":4.49,"high":4.58,"low":4.26,"open":4.33,"volume":12341956},{"timestamp":1034602200,"date":"2002-10-14","index":1259,"close":4.53,"high":4.63,"low":4.36,"open":4.38,"volume":4234869},{"timestamp":1034688600,"date":"2002-10-15","index":1260,"close":5.41,"high":5.76,"low":5.18,"open":5.19,"volume":16384392},{"timestamp":1034775000,"date":"2002-10-16","index":1261,"close":5.15,"high":5.23,"low":5.05,"open":5.08,"volume":11511468},{"timestamp":1034861400,"date":"2002-10-17","index":1262,"close":5.49,"high":5.61,"low":5.4,"open":5.6,"volume":10244326},{"timestamp":1034947800,"date":"2002-10-18","index":1263,"close":5.49,"high":5.57,"low":5.4,"open":5.53,"volume":6386428},{"timestamp":1035207000,"date":"2002-10-21","index":1264,"close":5.59,"high":5.62,"low":5.27,"open":5.38,"volume":8315310}],"post":[{"timestamp":1035293400,"date":"2002-10-22","index":1265,"close":5.19,"high":5.31,"low":5.04,"open":5.06,"volume":9655652},{"timestamp":1035379800,"date":"2002-10-23","index":1266,"close":5.8,"high":5.81,"low":5.3,"open":5.31,"volume":10162027},{"timestamp":1035466200,"date":"2002-10-24","index":1267,"close":5.73,"high":5.89,"low":5.61,"open":5.85,"volume":9289788},{"timestamp":1035552600,"date":"2002-10-25","index":1268,"close":5.99,"high":6.05,"low":5.73,"open":5.75,"volume":6843290},{"timestamp":1035815400,"date":"2002-10-28","index":1269,"close":6.02,"high":6.16,"low":5.99,"open":6.13,"volume":7482281},{"timestamp":1035901800,"date":"2002-10-29","index":1270,"close":5.73,"high":6.01,"low":5.65,"open":5.98,"volume":4765064},{"timestamp":1035988200,"date":"2002-10-30","index":1271,"close":5.94,"high":5.98,"low":5.66,"open":5.77,"volume":5882596},{"timestamp":1036074600,"date":"2002-10-31","index":1272,"close":5.84,"high":6.06,"low":5.79,"open":5.99,"volume":4065052},{"timestamp":1036161000,"date":"2002-11-01","index":1273,"close":6.05,"high":6.05,"low":5.63,"open":5.72,"volume":6671197},{"timestamp":1036420200,"date":"2002-11-04","index":1274,"close":6.61,"high":6.8,"low":6.13,"open":6.24,"volume":15701107},{"timestamp":1036506600,"date":"2002-11-05","index":1275,"close":6.31,"high":6.4,"low":6.19,"open":6.35,"volume":10464996}]},{"date":"2002-07-25","estimated":0.06,"reported":0.05,"pre":[{"timestamp":1026307800,"date":"2002-07-10","index":1192,"close":9.5,"high":9.74,"low":9.36,"open":9.7,"volume":5697656},{"timestamp":1026394200,"date":"2002-07-11","index":1193,"close":10.1,"high":10.17,"low":9.27,"open":9.34,"volume":7671101},{"timestamp":1026480600,"date":"2002-07-12","index":1194,"close":10.05,"high":10.54,"low":9.93,"open":10.1,"volume":7307512},{"timestamp":1026739800,"date":"2002-07-15","index":1195,"close":10.23,"high":10.23,"low":9.83,"open":9.9,"volume":3668141},{"timestamp":1026826200,"date":"2002-07-16","index":1196,"close":10.12,"high":10.42,"low":9.94,"open":9.95,"volume":7544239},{"timestamp":1026912600,"date":"2002-07-17","index":1197,"close":9.94,"high":10.54,"low":9.9,"open":10.46,"volume":7544641},{"timestamp":1026999000,"date":"2002-07-18","index":1198,"close":9.19,"high":9.83,"low":9.01,"open":9.79,"volume":8625104},{"timestamp":1027085400,"date":"2002-07-19","index":1199,"close":8.41,"high":9.48,"low":8.37,"open":8.71,"volume":9025092},{"timestamp":1027344600,"date":"2002-07-22","index":1200,"close":8.37,"high":8.61,"low":8.15,"open":8.41,"volume":6952353},{"timestamp":1027431000,"date":"2002-07-23","index":1201,"close":8,"high":8.63,"low":7.88,"open":8.37,"volume":10309095},{"timestamp":1027517400,"date":"2002-07-24","index":1202,"close":8.32,"high":8.48,"low":7.47,"open":7.47,"volume":13005971}],"post":[{"timestamp":1027603800,"date":"2002-07-25","index":1203,"close":6.79,"high":7.14,"low":6.24,"open":6.74,"volume":39002925},{"timestamp":1027690200,"date":"2002-07-26","index":1204,"close":6.61,"high":6.76,"low":6.35,"open":6.61,"volume":15465450},{"timestamp":1027949400,"date":"2002-07-29","index":1205,"close":6.84,"high":6.92,"low":6.64,"open":6.87,"volume":12247211},{"timestamp":1028035800,"date":"2002-07-30","index":1206,"close":6.8,"high":7.08,"low":6.78,"open":6.85,"volume":8550700},{"timestamp":1028122200,"date":"2002-07-31","index":1207,"close":6.82,"high":6.87,"low":6.56,"open":6.61,"volume":10530701},{"timestamp":1028208600,"date":"2002-08-01","index":1208,"close":6.62,"high":6.76,"low":6.58,"open":6.61,"volume":5663265},{"timestamp":1028295000,"date":"2002-08-02","index":1209,"close":6.24,"high":6.58,"low":6.14,"open":6.55,"volume":6787487},{"timestamp":1028554200,"date":"2002-08-05","index":1210,"close":5.31,"high":5.83,"low":5.27,"open":5.77,"volume":10474229},{"timestamp":1028640600,"date":"2002-08-06","index":1211,"close":6.14,"high":6.16,"low":5.84,"open":5.87,"volume":10538061},{"timestamp":1028727000,"date":"2002-08-07","index":1212,"close":6.31,"high":6.46,"low":5.98,"open":6.3,"volume":8838814},{"timestamp":1028813400,"date":"2002-08-08","index":1213,"close":6.58,"high":6.61,"low":6.13,"open":6.28,"volume":7239932}]},{"date":"2002-05-09","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1019655000,"date":"2002-04-24","index":1139,"close":12.98,"high":13.46,"low":12.93,"open":13.18,"volume":5963155},{"timestamp":1019741400,"date":"2002-04-25","index":1140,"close":12.57,"high":12.81,"low":12.45,"open":12.77,"volume":9919652},{"timestamp":1019827800,"date":"2002-04-26","index":1141,"close":12.19,"high":12.83,"low":12.06,"open":12.77,"volume":10522297},{"timestamp":1020087000,"date":"2002-04-29","index":1142,"close":12.04,"high":12.37,"low":11.98,"open":12.16,"volume":8117457},{"timestamp":1020173400,"date":"2002-04-30","index":1143,"close":12.02,"high":12.34,"low":11.9,"open":11.92,"volume":6899066},{"timestamp":1020259800,"date":"2002-05-01","index":1144,"close":12.36,"high":12.43,"low":11.83,"open":12.02,"volume":7828058},{"timestamp":1020346200,"date":"2002-05-02","index":1145,"close":11.73,"high":12.23,"low":11.6,"open":11.99,"volume":6676938},{"timestamp":1020432600,"date":"2002-05-03","index":1146,"close":11.18,"high":11.77,"low":11.15,"open":11.73,"volume":14141996},{"timestamp":1020691800,"date":"2002-05-06","index":1147,"close":10.97,"high":11.32,"low":10.88,"open":10.9,"volume":7094698},{"timestamp":1020778200,"date":"2002-05-07","index":1148,"close":11.33,"high":11.37,"low":10.94,"open":11.24,"volume":9238695},{"timestamp":1020864600,"date":"2002-05-08","index":1149,"close":12.46,"high":12.47,"low":11.75,"open":11.75,"volume":11205021}],"post":[{"timestamp":1020951000,"date":"2002-05-09","index":1150,"close":11.96,"high":12.57,"low":11.96,"open":12.13,"volume":10359050},{"timestamp":1021037400,"date":"2002-05-10","index":1151,"close":12.13,"high":12.28,"low":11.72,"open":12.23,"volume":6269483},{"timestamp":1021296600,"date":"2002-05-13","index":1152,"close":12.23,"high":12.35,"low":12.12,"open":12.19,"volume":7211134},{"timestamp":1021383000,"date":"2002-05-14","index":1153,"close":12.81,"high":12.89,"low":12.55,"open":12.67,"volume":10263663},{"timestamp":1021469400,"date":"2002-05-15","index":1154,"close":12.47,"high":12.96,"low":12.47,"open":12.7,"volume":6616732},{"timestamp":1021555800,"date":"2002-05-16","index":1155,"close":12.47,"high":12.57,"low":12.3,"open":12.44,"volume":4635982},{"timestamp":1021642200,"date":"2002-05-17","index":1156,"close":12.81,"high":12.87,"low":12.55,"open":12.77,"volume":4659828},{"timestamp":1021901400,"date":"2002-05-20","index":1157,"close":12.36,"high":12.57,"low":12.3,"open":12.57,"volume":3544037},{"timestamp":1021987800,"date":"2002-05-21","index":1158,"close":12.02,"high":12.39,"low":11.95,"open":12.38,"volume":5694659},{"timestamp":1022074200,"date":"2002-05-22","index":1159,"close":11.96,"high":12.3,"low":11.8,"open":12.13,"volume":6722718},{"timestamp":1022160600,"date":"2002-05-23","index":1160,"close":11.86,"high":12.03,"low":11.68,"open":12.02,"volume":5849663}]},{"date":"2002-01-28","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":1068,"close":12.64,"high":13.15,"low":12.64,"open":13.15,"volume":7135620},{"timestamp":1010759400,"date":"2002-01-11","index":1069,"close":12.59,"high":12.83,"low":12.49,"open":12.5,"volume":6041172},{"timestamp":1011018600,"date":"2002-01-14","index":1070,"close":12.37,"high":12.7,"low":12.37,"open":12.59,"volume":4193787},{"timestamp":1011105000,"date":"2002-01-15","index":1071,"close":12.32,"high":12.7,"low":12.23,"open":12.47,"volume":6579049},{"timestamp":1011191400,"date":"2002-01-16","index":1072,"close":11.79,"high":12.02,"low":11.75,"open":11.99,"volume":9998700},{"timestamp":1011277800,"date":"2002-01-17","index":1073,"close":12.29,"high":12.38,"low":11.92,"open":12.06,"volume":7762553},{"timestamp":1011364200,"date":"2002-01-18","index":1074,"close":11.95,"high":12.21,"low":11.86,"open":12.02,"volume":7827764},{"timestamp":1011709800,"date":"2002-01-22","index":1075,"close":12,"high":12.33,"low":11.95,"open":12.23,"volume":8587621},{"timestamp":1011796200,"date":"2002-01-23","index":1076,"close":12.28,"high":12.4,"low":12.02,"open":12.02,"volume":4538681},{"timestamp":1011882600,"date":"2002-01-24","index":1077,"close":12.4,"high":12.73,"low":12.36,"open":12.57,"volume":6620707},{"timestamp":1011969000,"date":"2002-01-25","index":1078,"close":12.4,"high":12.43,"low":12.06,"open":12.06,"volume":8778689}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":1079,"close":12.44,"high":12.49,"low":12.32,"open":12.4,"volume":3009988},{"timestamp":1012314600,"date":"2002-01-29","index":1080,"close":12.09,"high":12.49,"low":12.02,"open":12.26,"volume":5255408},{"timestamp":1012401000,"date":"2002-01-30","index":1081,"close":12,"high":12.19,"low":11.62,"open":12.1,"volume":10015628},{"timestamp":1012487400,"date":"2002-01-31","index":1082,"close":11.53,"high":12.07,"low":11.45,"open":12.02,"volume":14361621},{"timestamp":1012573800,"date":"2002-02-01","index":1083,"close":11.56,"high":11.74,"low":11.38,"open":11.41,"volume":37969004},{"timestamp":1012833000,"date":"2002-02-04","index":1084,"close":11.43,"high":11.69,"low":11.42,"open":11.62,"volume":9408567},{"timestamp":1012919400,"date":"2002-02-05","index":1085,"close":11.48,"high":11.64,"low":11.28,"open":11.38,"volume":8435561},{"timestamp":1013005800,"date":"2002-02-06","index":1086,"close":11.73,"high":11.78,"low":11.51,"open":11.65,"volume":7305491},{"timestamp":1013092200,"date":"2002-02-07","index":1087,"close":11.28,"high":11.83,"low":11.28,"open":11.82,"volume":5231855},{"timestamp":1013178600,"date":"2002-02-08","index":1088,"close":11.29,"high":11.41,"low":10.94,"open":11.34,"volume":11151439},{"timestamp":1013437800,"date":"2002-02-11","index":1089,"close":11.68,"high":11.68,"low":11.38,"open":11.45,"volume":4858993}]},{"date":"2001-10-26","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1002807000,"date":"2001-10-11","index":1006,"close":7.61,"high":7.64,"low":7.1,"open":7.13,"volume":9768476},{"timestamp":1002893400,"date":"2001-10-12","index":1007,"close":7.4,"high":7.57,"low":7.2,"open":7.4,"volume":4486719},{"timestamp":1003152600,"date":"2001-10-15","index":1008,"close":7.17,"high":7.45,"low":7.14,"open":7.41,"volume":3792955},{"timestamp":1003239000,"date":"2001-10-16","index":1009,"close":7.89,"high":7.91,"low":7.48,"open":7.63,"volume":7058780},{"timestamp":1003325400,"date":"2001-10-17","index":1010,"close":8.02,"high":8.27,"low":7.81,"open":8.19,"volume":9237371},{"timestamp":1003411800,"date":"2001-10-18","index":1011,"close":7.67,"high":7.98,"low":7.61,"open":7.98,"volume":7250584},{"timestamp":1003498200,"date":"2001-10-19","index":1012,"close":7.7,"high":7.78,"low":7.51,"open":7.6,"volume":3810325},{"timestamp":1003757400,"date":"2001-10-22","index":1013,"close":8.24,"high":8.24,"low":7.68,"open":7.76,"volume":4048204},{"timestamp":1003843800,"date":"2001-10-23","index":1014,"close":8.35,"high":8.42,"low":8.1,"open":8.22,"volume":7596657},{"timestamp":1003930200,"date":"2001-10-24","index":1015,"close":8.76,"high":8.82,"low":8.49,"open":8.53,"volume":6551375},{"timestamp":1004016600,"date":"2001-10-25","index":1016,"close":9,"high":9.04,"low":8.25,"open":8.49,"volume":8835656}],"post":[{"timestamp":1004103000,"date":"2001-10-26","index":1017,"close":9.44,"high":9.56,"low":9.19,"open":9.21,"volume":12764038},{"timestamp":1004365800,"date":"2001-10-29","index":1018,"close":9.04,"high":9.4,"low":9.04,"open":9.31,"volume":6238865},{"timestamp":1004452200,"date":"2001-10-30","index":1019,"close":8.53,"high":8.83,"low":8.52,"open":8.8,"volume":5443090},{"timestamp":1004538600,"date":"2001-10-31","index":1020,"close":8.77,"high":9.04,"low":8.63,"open":8.63,"volume":6050888},{"timestamp":1004625000,"date":"2001-11-01","index":1021,"close":9.01,"high":9.12,"low":8.59,"open":8.83,"volume":8697728},{"timestamp":1004711400,"date":"2001-11-02","index":1022,"close":9.14,"high":9.2,"low":8.91,"open":9.02,"volume":4187310},{"timestamp":1004970600,"date":"2001-11-05","index":1023,"close":9.69,"high":9.78,"low":9.38,"open":9.41,"volume":7393959},{"timestamp":1005057000,"date":"2001-11-06","index":1024,"close":9.65,"high":9.69,"low":9.34,"open":9.64,"volume":8308673},{"timestamp":1005143400,"date":"2001-11-07","index":1025,"close":9.85,"high":10.21,"low":9.54,"open":9.54,"volume":9245172},{"timestamp":1005229800,"date":"2001-11-08","index":1026,"close":10.05,"high":10.51,"low":10.02,"open":10.05,"volume":11271556},{"timestamp":1005316200,"date":"2001-11-09","index":1027,"close":9.84,"high":10.02,"low":9.7,"open":9.88,"volume":6693278}]},{"date":"2001-03-30","estimated":0.13,"reported":0.14,"pre":[{"timestamp":984666600,"date":"2001-03-15","index":864,"close":9.72,"high":9.95,"low":9.71,"open":9.83,"volume":4300538},{"timestamp":984753000,"date":"2001-03-16","index":865,"close":9.6,"high":9.75,"low":9.51,"open":9.66,"volume":2518333},{"timestamp":985012200,"date":"2001-03-19","index":866,"close":9.49,"high":9.55,"low":9.21,"open":9.49,"volume":3709698},{"timestamp":985098600,"date":"2001-03-20","index":867,"close":9.17,"high":9.45,"low":9.17,"open":9.41,"volume":2932765},{"timestamp":985185000,"date":"2001-03-21","index":868,"close":9.1,"high":9.41,"low":9.03,"open":9.17,"volume":3135757},{"timestamp":985271400,"date":"2001-03-22","index":869,"close":9.66,"high":9.7,"low":9.13,"open":9.15,"volume":4317642},{"timestamp":985357800,"date":"2001-03-23","index":870,"close":10.17,"high":10.19,"low":9.78,"open":9.95,"volume":3615930},{"timestamp":985617000,"date":"2001-03-26","index":871,"close":9.89,"high":10.14,"low":9.87,"open":10.14,"volume":2012605},{"timestamp":985703400,"date":"2001-03-27","index":872,"close":9.83,"high":9.88,"low":9.48,"open":9.63,"volume":2801078},{"timestamp":985789800,"date":"2001-03-28","index":873,"close":9.5,"high":9.75,"low":9.5,"open":9.75,"volume":2789332},{"timestamp":985876200,"date":"2001-03-29","index":874,"close":9.53,"high":9.78,"low":9.46,"open":9.5,"volume":3577599}],"post":[{"timestamp":985962600,"date":"2001-03-30","index":875,"close":9.46,"high":9.53,"low":9.32,"open":9.53,"volume":2439815},{"timestamp":986218200,"date":"2001-04-02","index":876,"close":8.52,"high":9.2,"low":8.52,"open":9.2,"volume":4307544},{"timestamp":986304600,"date":"2001-04-03","index":877,"close":8.16,"high":8.58,"low":8.16,"open":8.53,"volume":3499493},{"timestamp":986391000,"date":"2001-04-04","index":878,"close":8.05,"high":8.49,"low":8.04,"open":8.25,"volume":3775232},{"timestamp":986477400,"date":"2001-04-05","index":879,"close":8.93,"high":8.93,"low":8.55,"open":8.61,"volume":4467052},{"timestamp":986563800,"date":"2001-04-06","index":880,"close":8.49,"high":8.71,"low":8.41,"open":8.71,"volume":2211888},{"timestamp":986823000,"date":"2001-04-09","index":881,"close":8.32,"high":8.64,"low":8.16,"open":8.59,"volume":1796012},{"timestamp":986909400,"date":"2001-04-10","index":882,"close":8.83,"high":8.83,"low":8.54,"open":8.56,"volume":4819660},{"timestamp":986995800,"date":"2001-04-11","index":883,"close":9.61,"high":9.74,"low":9.46,"open":9.58,"volume":7760051},{"timestamp":987082200,"date":"2001-04-12","index":884,"close":9.84,"high":9.85,"low":9.25,"open":9.37,"volume":5181542},{"timestamp":987427800,"date":"2001-04-16","index":885,"close":9.33,"high":9.68,"low":9.29,"open":9.68,"volume":3018908}]},{"date":"2000-10-19","estimated":0.12,"reported":0.13,"pre":[{"timestamp":970666200,"date":"2000-10-04","index":753,"close":9.95,"high":9.95,"low":9.4,"open":9.58,"volume":10432740},{"timestamp":970752600,"date":"2000-10-05","index":754,"close":10.58,"high":10.74,"low":9.95,"open":10.19,"volume":12118085},{"timestamp":970839000,"date":"2000-10-06","index":755,"close":11.04,"high":11.86,"low":11.01,"open":11.22,"volume":7063697},{"timestamp":971098200,"date":"2000-10-09","index":756,"close":10.4,"high":10.95,"low":9.95,"open":10.92,"volume":3098456},{"timestamp":971184600,"date":"2000-10-10","index":757,"close":10.01,"high":10.4,"low":9.98,"open":10.4,"volume":2928644},{"timestamp":971271000,"date":"2000-10-11","index":758,"close":9.74,"high":10.01,"low":9.46,"open":9.64,"volume":4421096},{"timestamp":971357400,"date":"2000-10-12","index":759,"close":9.16,"high":9.89,"low":9.16,"open":9.83,"volume":5001425},{"timestamp":971443800,"date":"2000-10-13","index":760,"close":10.19,"high":10.25,"low":9.34,"open":9.46,"volume":8488760},{"timestamp":971703000,"date":"2000-10-16","index":761,"close":9.31,"high":10.19,"low":9.25,"open":9.89,"volume":5354651},{"timestamp":971789400,"date":"2000-10-17","index":762,"close":8.98,"high":9.25,"low":8.73,"open":9.16,"volume":8855175},{"timestamp":971875800,"date":"2000-10-18","index":763,"close":8.4,"high":8.76,"low":7.82,"open":8.55,"volume":6549314}],"post":[{"timestamp":971962200,"date":"2000-10-19","index":764,"close":10.31,"high":10.68,"low":8.92,"open":9.16,"volume":13299765},{"timestamp":972048600,"date":"2000-10-20","index":765,"close":11.07,"high":11.28,"low":9.95,"open":10.01,"volume":8650123},{"timestamp":972307800,"date":"2000-10-23","index":766,"close":10.89,"high":11.13,"low":10.74,"open":11.1,"volume":4800907},{"timestamp":972394200,"date":"2000-10-24","index":767,"close":11.22,"high":11.55,"low":11.1,"open":11.4,"volume":4757217},{"timestamp":972480600,"date":"2000-10-25","index":768,"close":10.52,"high":11.07,"low":10.46,"open":10.86,"volume":4090127},{"timestamp":972567000,"date":"2000-10-26","index":769,"close":11.22,"high":11.37,"low":10.61,"open":10.64,"volume":3391300},{"timestamp":972653400,"date":"2000-10-27","index":770,"close":10.52,"high":10.95,"low":10.49,"open":10.92,"volume":3289083},{"timestamp":972916200,"date":"2000-10-30","index":771,"close":10.22,"high":10.22,"low":9.8,"open":10.13,"volume":3558433},{"timestamp":973002600,"date":"2000-10-31","index":772,"close":11.01,"high":11.01,"low":10.22,"open":10.31,"volume":2532965},{"timestamp":973089000,"date":"2000-11-01","index":773,"close":10.37,"high":10.68,"low":10.31,"open":10.43,"volume":3091243},{"timestamp":973175400,"date":"2000-11-02","index":774,"close":11.43,"high":11.65,"low":11.16,"open":11.4,"volume":3166670}]},{"date":"2000-07-31","estimated":0.08,"reported":0.1,"pre":[{"timestamp":963581400,"date":"2000-07-14","index":696,"close":17.59,"high":17.71,"low":17.26,"open":17.26,"volume":2328530},{"timestamp":963840600,"date":"2000-07-17","index":697,"close":17.71,"high":17.8,"low":17.59,"open":17.77,"volume":2625290},{"timestamp":963927000,"date":"2000-07-18","index":698,"close":17.2,"high":17.29,"low":17.04,"open":17.2,"volume":2165313},{"timestamp":964013400,"date":"2000-07-19","index":699,"close":17.17,"high":17.29,"low":17.04,"open":17.07,"volume":4139587},{"timestamp":964099800,"date":"2000-07-20","index":700,"close":16.47,"high":16.95,"low":16.32,"open":16.95,"volume":3076817},{"timestamp":964186200,"date":"2000-07-21","index":701,"close":15.5,"high":16.01,"low":15.47,"open":16.01,"volume":2812001},{"timestamp":964445400,"date":"2000-07-24","index":702,"close":14.74,"high":15.35,"low":14.71,"open":15.29,"volume":4604304},{"timestamp":964531800,"date":"2000-07-25","index":703,"close":14.98,"high":15.22,"low":14.74,"open":15.04,"volume":3485274},{"timestamp":964618200,"date":"2000-07-26","index":704,"close":15.04,"high":15.16,"low":14.71,"open":15.16,"volume":2573151},{"timestamp":964704600,"date":"2000-07-27","index":705,"close":13.53,"high":14.8,"low":13.37,"open":14.8,"volume":6442357},{"timestamp":964791000,"date":"2000-07-28","index":706,"close":13.71,"high":14.31,"low":13.5,"open":14.31,"volume":5364543}],"post":[{"timestamp":965050200,"date":"2000-07-31","index":707,"close":14.74,"high":14.74,"low":13.95,"open":14.38,"volume":4064573},{"timestamp":965136600,"date":"2000-08-01","index":708,"close":14.38,"high":14.86,"low":14.34,"open":14.56,"volume":2854660},{"timestamp":965223000,"date":"2000-08-02","index":709,"close":14.47,"high":14.68,"low":14.38,"open":14.41,"volume":2073194},{"timestamp":965309400,"date":"2000-08-03","index":710,"close":14.19,"high":14.47,"low":13.59,"open":14.25,"volume":3187896},{"timestamp":965395800,"date":"2000-08-04","index":711,"close":14.53,"high":14.77,"low":14.22,"open":14.62,"volume":2822717},{"timestamp":965655000,"date":"2000-08-07","index":712,"close":14.5,"high":14.56,"low":14.31,"open":14.53,"volume":2129660},{"timestamp":965741400,"date":"2000-08-08","index":713,"close":14.53,"high":14.8,"low":14.44,"open":14.62,"volume":1848976},{"timestamp":965827800,"date":"2000-08-09","index":714,"close":14.56,"high":15.04,"low":14.56,"open":15.04,"volume":3829432},{"timestamp":965914200,"date":"2000-08-10","index":715,"close":14.22,"high":14.8,"low":14.13,"open":14.68,"volume":3771317},{"timestamp":966000600,"date":"2000-08-11","index":716,"close":15.16,"high":15.16,"low":14.07,"open":14.31,"volume":2170465},{"timestamp":966259800,"date":"2000-08-14","index":717,"close":15.44,"high":15.47,"low":14.92,"open":15.07,"volume":2374281}]},{"date":"2000-04-27","estimated":0.07,"reported":0.08,"pre":[{"timestamp":955459800,"date":"2000-04-11","index":631,"close":19.93,"high":20.33,"low":19.71,"open":19.95,"volume":2960207},{"timestamp":955546200,"date":"2000-04-12","index":632,"close":18.01,"high":19.64,"low":17.82,"open":19.64,"volume":12369721},{"timestamp":955632600,"date":"2000-04-13","index":633,"close":17.06,"high":18.53,"low":16.63,"open":18.29,"volume":8636620},{"timestamp":955719000,"date":"2000-04-14","index":634,"close":15.09,"high":16.92,"low":14.86,"open":15.57,"volume":7031482},{"timestamp":955978200,"date":"2000-04-17","index":635,"close":16.77,"high":17.34,"low":15.16,"open":15.16,"volume":6777983},{"timestamp":956064600,"date":"2000-04-18","index":636,"close":18.58,"high":18.67,"low":17.25,"open":17.39,"volume":5738403},{"timestamp":956151000,"date":"2000-04-19","index":637,"close":17.6,"high":18.58,"low":17.53,"open":18.58,"volume":3183107},{"timestamp":956237400,"date":"2000-04-20","index":638,"close":17.65,"high":18.13,"low":17.44,"open":17.91,"volume":1494084},{"timestamp":956583000,"date":"2000-04-24","index":639,"close":16.94,"high":17.7,"low":16.68,"open":17.44,"volume":2207098},{"timestamp":956669400,"date":"2000-04-25","index":640,"close":18.95,"high":19.62,"low":17.84,"open":18.58,"volume":5241693},{"timestamp":956755800,"date":"2000-04-26","index":641,"close":18.39,"high":18.95,"low":18.24,"open":18.95,"volume":2808267}],"post":[{"timestamp":956842200,"date":"2000-04-27","index":642,"close":19.17,"high":19.19,"low":17.63,"open":17.63,"volume":2373020},{"timestamp":956928600,"date":"2000-04-28","index":643,"close":19.83,"high":20,"low":19.52,"open":19.81,"volume":2070457},{"timestamp":957187800,"date":"2000-05-01","index":644,"close":19.36,"high":20.19,"low":19.26,"open":19.97,"volume":2111344},{"timestamp":957274200,"date":"2000-05-02","index":645,"close":18.58,"high":19.31,"low":18.58,"open":19.31,"volume":1697463},{"timestamp":957360600,"date":"2000-05-03","index":646,"close":17.63,"high":18.48,"low":17.3,"open":18.48,"volume":3723077},{"timestamp":957447000,"date":"2000-05-04","index":647,"close":17.44,"high":17.91,"low":17.11,"open":17.63,"volume":2139305},{"timestamp":957533400,"date":"2000-05-05","index":648,"close":18.2,"high":18.58,"low":17.65,"open":17.65,"volume":1948060},{"timestamp":957792600,"date":"2000-05-08","index":649,"close":18.05,"high":18.15,"low":17.72,"open":18.15,"volume":2059378},{"timestamp":957879000,"date":"2000-05-09","index":650,"close":17.72,"high":18.2,"low":17.63,"open":18.05,"volume":1132961},{"timestamp":957965400,"date":"2000-05-10","index":651,"close":16.4,"high":17.39,"low":16.32,"open":17.34,"volume":3201572},{"timestamp":958051800,"date":"2000-05-11","index":652,"close":16.73,"high":16.94,"low":16.37,"open":16.68,"volume":2622561}]},{"date":"2000-01-27","estimated":0.06,"reported":0.06,"pre":[{"timestamp":947601000,"date":"2000-01-11","index":568,"close":18.58,"high":18.81,"low":18.53,"open":18.81,"volume":2573761},{"timestamp":947687400,"date":"2000-01-12","index":569,"close":18.88,"high":19,"low":18.79,"open":19,"volume":1407826},{"timestamp":947773800,"date":"2000-01-13","index":570,"close":19.26,"high":19.29,"low":18.95,"open":18.95,"volume":1751803},{"timestamp":947860200,"date":"2000-01-14","index":571,"close":20.92,"high":20.99,"low":19.52,"open":19.52,"volume":4445851},{"timestamp":948205800,"date":"2000-01-18","index":572,"close":20.4,"high":20.57,"low":20.04,"open":20.04,"volume":2009786},{"timestamp":948292200,"date":"2000-01-19","index":573,"close":20.26,"high":20.52,"low":20.23,"open":20.4,"volume":1653939},{"timestamp":948378600,"date":"2000-01-20","index":574,"close":19.95,"high":20.71,"low":19.95,"open":20.68,"volume":3375671},{"timestamp":948465000,"date":"2000-01-21","index":575,"close":20.71,"high":21.23,"low":20.66,"open":20.95,"volume":2109234},{"timestamp":948724200,"date":"2000-01-24","index":576,"close":22.63,"high":23.22,"low":21.32,"open":21.37,"volume":3403896},{"timestamp":948810600,"date":"2000-01-25","index":577,"close":24.83,"high":24.93,"low":22.6,"open":22.63,"volume":3588546},{"timestamp":948897000,"date":"2000-01-26","index":578,"close":23.98,"high":27.29,"low":23.79,"open":25.49,"volume":7180257}],"post":[{"timestamp":948983400,"date":"2000-01-27","index":579,"close":22.32,"high":22.91,"low":21.89,"open":22.89,"volume":5966841},{"timestamp":949069800,"date":"2000-01-28","index":580,"close":20.59,"high":21.85,"low":20.49,"open":21.8,"volume":2885028},{"timestamp":949329000,"date":"2000-01-31","index":581,"close":19.67,"high":20.19,"low":19.29,"open":20.19,"volume":5711760},{"timestamp":949415400,"date":"2000-02-01","index":582,"close":22.03,"high":22.06,"low":19.83,"open":19.9,"volume":3431066},{"timestamp":949501800,"date":"2000-02-02","index":583,"close":21.96,"high":22.94,"low":21.42,"open":22.06,"volume":2395969},{"timestamp":949588200,"date":"2000-02-03","index":584,"close":26.02,"high":26.16,"low":23.27,"open":23.31,"volume":5274930},{"timestamp":949674600,"date":"2000-02-04","index":585,"close":25.38,"high":26.73,"low":25.12,"open":26.2,"volume":2517311},{"timestamp":949933800,"date":"2000-02-07","index":586,"close":25.23,"high":25.38,"low":24.83,"open":25.38,"volume":1274351},{"timestamp":950020200,"date":"2000-02-08","index":587,"close":24.26,"high":24.43,"low":23.67,"open":23.74,"volume":2094989},{"timestamp":950106600,"date":"2000-02-09","index":588,"close":23.12,"high":23.86,"low":22.51,"open":23.84,"volume":2509925},{"timestamp":950193000,"date":"2000-02-10","index":589,"close":24.52,"high":24.59,"low":22.03,"open":22.56,"volume":3035123}]},{"date":"1999-10-25","estimated":0.05,"reported":0.05,"pre":[{"timestamp":939389400,"date":"1999-10-08","index":503,"close":11.47,"high":11.75,"low":11.42,"open":11.75,"volume":3517851},{"timestamp":939648600,"date":"1999-10-11","index":504,"close":11.97,"high":12.04,"low":11.75,"open":11.75,"volume":1586410},{"timestamp":939735000,"date":"1999-10-12","index":505,"close":11.89,"high":12.32,"low":11.87,"open":12.27,"volume":2952030},{"timestamp":939821400,"date":"1999-10-13","index":506,"close":11.77,"high":12.08,"low":11.77,"open":11.82,"volume":2270934},{"timestamp":939907800,"date":"1999-10-14","index":507,"close":12.06,"high":12.18,"low":11.97,"open":12.04,"volume":1436843},{"timestamp":939994200,"date":"1999-10-15","index":508,"close":11.75,"high":11.87,"low":11.66,"open":11.75,"volume":1637584},{"timestamp":940253400,"date":"1999-10-18","index":509,"close":11.44,"high":11.75,"low":11.4,"open":11.75,"volume":3230061},{"timestamp":940339800,"date":"1999-10-19","index":510,"close":11.47,"high":11.85,"low":11.47,"open":11.75,"volume":2312876},{"timestamp":940426200,"date":"1999-10-20","index":511,"close":11.85,"high":11.89,"low":11.44,"open":11.49,"volume":1432886},{"timestamp":940512600,"date":"1999-10-21","index":512,"close":11.82,"high":11.87,"low":11.49,"open":11.7,"volume":1151162},{"timestamp":940599000,"date":"1999-10-22","index":513,"close":11.94,"high":12.11,"low":11.66,"open":11.8,"volume":1456627}],"post":[{"timestamp":940858200,"date":"1999-10-25","index":514,"close":12.27,"high":12.27,"low":12.15,"open":12.2,"volume":1756815},{"timestamp":940944600,"date":"1999-10-26","index":515,"close":12.51,"high":12.63,"low":12.27,"open":12.27,"volume":1529959},{"timestamp":941031000,"date":"1999-10-27","index":516,"close":12.27,"high":12.56,"low":12.2,"open":12.53,"volume":790567},{"timestamp":941117400,"date":"1999-10-28","index":517,"close":12.63,"high":12.65,"low":12.18,"open":12.25,"volume":1311808},{"timestamp":941203800,"date":"1999-10-29","index":518,"close":13.13,"high":13.22,"low":12.72,"open":12.72,"volume":3267254},{"timestamp":941466600,"date":"1999-11-01","index":519,"close":12.91,"high":13.36,"low":12.7,"open":13.03,"volume":3106873},{"timestamp":941553000,"date":"1999-11-02","index":520,"close":13.36,"high":13.46,"low":13.22,"open":13.27,"volume":2467983},{"timestamp":941639400,"date":"1999-11-03","index":521,"close":13.43,"high":13.43,"low":13.22,"open":13.27,"volume":1577968},{"timestamp":941725800,"date":"1999-11-04","index":522,"close":13.27,"high":13.55,"low":13.17,"open":13.43,"volume":1109484},{"timestamp":941812200,"date":"1999-11-05","index":523,"close":13.46,"high":13.69,"low":13.32,"open":13.36,"volume":2345322},{"timestamp":942071400,"date":"1999-11-08","index":524,"close":13.69,"high":13.79,"low":13.34,"open":13.36,"volume":2602514}]},{"date":"1999-09-10","estimated":0.04,"reported":0.05,"pre":[{"timestamp":935587800,"date":"1999-08-25","index":472,"close":10.97,"high":11.25,"low":10.95,"open":11.18,"volume":5155963},{"timestamp":935674200,"date":"1999-08-26","index":473,"close":10.97,"high":11.23,"low":10.95,"open":10.97,"volume":2690090},{"timestamp":935760600,"date":"1999-08-27","index":474,"close":10.9,"high":11.14,"low":10.88,"open":11.09,"volume":1490655},{"timestamp":936019800,"date":"1999-08-30","index":475,"close":10.88,"high":10.97,"low":10.78,"open":10.95,"volume":1011620},{"timestamp":936106200,"date":"1999-08-31","index":476,"close":10.97,"high":11.04,"low":10.8,"open":10.9,"volume":2193118},{"timestamp":936192600,"date":"1999-09-01","index":477,"close":11.23,"high":11.42,"low":11.23,"open":11.42,"volume":2833063},{"timestamp":936279000,"date":"1999-09-02","index":478,"close":10.99,"high":11.18,"low":10.97,"open":11.16,"volume":1591949},{"timestamp":936365400,"date":"1999-09-03","index":479,"close":11.82,"high":11.82,"low":11.4,"open":11.47,"volume":2184413},{"timestamp":936711000,"date":"1999-09-07","index":480,"close":11.99,"high":12.08,"low":11.7,"open":11.73,"volume":2576135},{"timestamp":936797400,"date":"1999-09-08","index":481,"close":12.27,"high":12.51,"low":12.08,"open":12.11,"volume":3422097},{"timestamp":936883800,"date":"1999-09-09","index":482,"close":12.32,"high":12.42,"low":12.13,"open":12.32,"volume":1914823}],"post":[{"timestamp":936970200,"date":"1999-09-10","index":483,"close":12.77,"high":12.77,"low":12.51,"open":12.65,"volume":1422862},{"timestamp":937229400,"date":"1999-09-13","index":484,"close":12.11,"high":12.77,"low":11.94,"open":12.75,"volume":1716456},{"timestamp":937315800,"date":"1999-09-14","index":485,"close":12.34,"high":12.42,"low":11.75,"open":11.89,"volume":2372228},{"timestamp":937402200,"date":"1999-09-15","index":486,"close":11.94,"high":12.42,"low":11.94,"open":12.37,"volume":2961263},{"timestamp":937488600,"date":"1999-09-16","index":487,"close":11.89,"high":12.3,"low":11.66,"open":12.3,"volume":2103166},{"timestamp":937575000,"date":"1999-09-17","index":488,"close":12.2,"high":12.2,"low":12.04,"open":12.04,"volume":879463},{"timestamp":937834200,"date":"1999-09-20","index":489,"close":11.56,"high":12.6,"low":11.37,"open":12.15,"volume":3300755},{"timestamp":937920600,"date":"1999-09-21","index":490,"close":11.73,"high":11.82,"low":11.3,"open":11.52,"volume":3313153},{"timestamp":938007000,"date":"1999-09-22","index":491,"close":11.33,"high":11.7,"low":11.18,"open":11.66,"volume":3906408},{"timestamp":938093400,"date":"1999-09-23","index":492,"close":11.09,"high":11.54,"low":11.09,"open":11.44,"volume":3267518},{"timestamp":938179800,"date":"1999-09-24","index":493,"close":10.99,"high":11.18,"low":10.73,"open":11.18,"volume":2232685}]},{"date":"1999-04-21","estimated":0.02,"reported":0.04,"pre":[{"timestamp":923405400,"date":"1999-04-06","index":373,"close":7.96,"high":8.11,"low":7.88,"open":7.96,"volume":1892881},{"timestamp":923491800,"date":"1999-04-07","index":374,"close":7.86,"high":7.99,"low":7.8,"open":7.99,"volume":974668},{"timestamp":923578200,"date":"1999-04-08","index":375,"close":7.97,"high":8.15,"low":7.97,"open":8.09,"volume":1564856},{"timestamp":923664600,"date":"1999-04-09","index":376,"close":8.32,"high":8.32,"low":7.97,"open":8.05,"volume":2262762},{"timestamp":923923800,"date":"1999-04-12","index":377,"close":8.23,"high":8.36,"low":7.97,"open":7.97,"volume":3250409},{"timestamp":924010200,"date":"1999-04-13","index":378,"close":7.94,"high":8.23,"low":7.94,"open":8.21,"volume":3723143},{"timestamp":924096600,"date":"1999-04-14","index":379,"close":7.82,"high":7.94,"low":7.71,"open":7.94,"volume":5186443},{"timestamp":924183000,"date":"1999-04-15","index":380,"close":7.82,"high":8.05,"low":7.55,"open":7.84,"volume":6332749},{"timestamp":924269400,"date":"1999-04-16","index":381,"close":7.88,"high":8.11,"low":7.76,"open":7.82,"volume":4246816},{"timestamp":924528600,"date":"1999-04-19","index":382,"close":7.44,"high":8.01,"low":7.42,"open":8.01,"volume":7368416},{"timestamp":924615000,"date":"1999-04-20","index":383,"close":7.57,"high":7.69,"low":7.45,"open":7.67,"volume":5729584}],"post":[{"timestamp":924701400,"date":"1999-04-21","index":384,"close":7.78,"high":7.99,"low":7.71,"open":7.71,"volume":3106675},{"timestamp":924787800,"date":"1999-04-22","index":385,"close":7.92,"high":7.99,"low":7.82,"open":7.97,"volume":1227420},{"timestamp":924874200,"date":"1999-04-23","index":386,"close":8.53,"high":8.55,"low":7.99,"open":7.99,"volume":2540822},{"timestamp":925133400,"date":"1999-04-26","index":387,"close":8.59,"high":8.73,"low":8.49,"open":8.71,"volume":1891584},{"timestamp":925219800,"date":"1999-04-27","index":388,"close":8.3,"high":8.55,"low":8.21,"open":8.55,"volume":2639132},{"timestamp":925306200,"date":"1999-04-28","index":389,"close":7.94,"high":8.28,"low":7.94,"open":8.28,"volume":1622933},{"timestamp":925392600,"date":"1999-04-29","index":390,"close":7.4,"high":7.71,"low":7.38,"open":7.63,"volume":7252260},{"timestamp":925479000,"date":"1999-04-30","index":391,"close":7.4,"high":7.45,"low":7.26,"open":7.4,"volume":3157290},{"timestamp":925738200,"date":"1999-05-03","index":392,"close":7.36,"high":7.38,"low":7.24,"open":7.38,"volume":965584},{"timestamp":925824600,"date":"1999-05-04","index":393,"close":7.57,"high":7.63,"low":7.44,"open":7.59,"volume":5423621},{"timestamp":925911000,"date":"1999-05-05","index":394,"close":7.94,"high":7.94,"low":7.55,"open":7.57,"volume":6918070}]},{"date":"1999-01-27","estimated":0.02,"reported":0.03,"pre":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}],"post":[{"timestamp":917447400,"date":"1999-01-27","index":326,"close":6.22,"high":6.49,"low":6.2,"open":6.45,"volume":2071008},{"timestamp":917533800,"date":"1999-01-28","index":327,"close":6.24,"high":6.34,"low":6.13,"open":6.22,"volume":2934388},{"timestamp":917620200,"date":"1999-01-29","index":328,"close":6.16,"high":6.22,"low":6.07,"open":6.22,"volume":2887342},{"timestamp":917879400,"date":"1999-02-01","index":329,"close":5.93,"high":5.99,"low":5.78,"open":5.97,"volume":4225726},{"timestamp":917965800,"date":"1999-02-02","index":330,"close":5.84,"high":5.88,"low":5.7,"open":5.86,"volume":3845787},{"timestamp":918052200,"date":"1999-02-03","index":331,"close":6.41,"high":6.49,"low":5.89,"open":5.89,"volume":5719526},{"timestamp":918138600,"date":"1999-02-04","index":332,"close":6.05,"high":6.28,"low":6.05,"open":6.26,"volume":1935710},{"timestamp":918225000,"date":"1999-02-05","index":333,"close":5.91,"high":6.09,"low":5.88,"open":5.99,"volume":2779622},{"timestamp":918484200,"date":"1999-02-08","index":334,"close":6.05,"high":6.26,"low":6.01,"open":6.16,"volume":1578158},{"timestamp":918570600,"date":"1999-02-09","index":335,"close":5.66,"high":5.97,"low":5.59,"open":5.97,"volume":2355557},{"timestamp":918657000,"date":"1999-02-10","index":336,"close":5.64,"high":5.68,"low":5.47,"open":5.62,"volume":1849729}]},{"date":"1999-01-11","estimated":0.02,"reported":0.01,"pre":[{"timestamp":914423400,"date":"1998-12-23","index":304,"close":4.68,"high":4.76,"low":4.66,"open":4.76,"volume":450671},{"timestamp":914509800,"date":"1998-12-24","index":305,"close":4.66,"high":4.72,"low":4.64,"open":4.72,"volume":160282},{"timestamp":914855400,"date":"1998-12-28","index":306,"close":4.51,"high":4.66,"low":4.47,"open":4.66,"volume":343600},{"timestamp":914941800,"date":"1998-12-29","index":307,"close":4.43,"high":4.51,"low":4.35,"open":4.51,"volume":1201788},{"timestamp":915028200,"date":"1998-12-30","index":308,"close":4.43,"high":4.47,"low":4.39,"open":4.43,"volume":443208},{"timestamp":915114600,"date":"1998-12-31","index":309,"close":4.37,"high":4.49,"low":4.35,"open":4.39,"volume":718023},{"timestamp":915460200,"date":"1999-01-04","index":310,"close":4.43,"high":4.58,"low":4.43,"open":4.47,"volume":1972049},{"timestamp":915546600,"date":"1999-01-05","index":311,"close":4.39,"high":4.39,"low":4.18,"open":4.39,"volume":4110544},{"timestamp":915633000,"date":"1999-01-06","index":312,"close":4.84,"high":4.95,"low":4.47,"open":4.47,"volume":8977398},{"timestamp":915719400,"date":"1999-01-07","index":313,"close":4.95,"high":5.01,"low":4.82,"open":4.87,"volume":2373402},{"timestamp":915805800,"date":"1999-01-08","index":314,"close":5.61,"high":5.95,"low":5.36,"open":5.39,"volume":14079482}],"post":[{"timestamp":916065000,"date":"1999-01-11","index":315,"close":5.47,"high":5.59,"low":5.41,"open":5.57,"volume":7098468},{"timestamp":916151400,"date":"1999-01-12","index":316,"close":5.53,"high":5.55,"low":5.47,"open":5.51,"volume":8473840},{"timestamp":916237800,"date":"1999-01-13","index":317,"close":5.66,"high":5.66,"low":5.16,"open":5.26,"volume":7953412},{"timestamp":916324200,"date":"1999-01-14","index":318,"close":6.11,"high":6.11,"low":5.74,"open":5.76,"volume":7397293},{"timestamp":916410600,"date":"1999-01-15","index":319,"close":6.93,"high":6.95,"low":6.11,"open":6.11,"volume":8724970},{"timestamp":916756200,"date":"1999-01-19","index":320,"close":6.86,"high":6.86,"low":6.4,"open":6.47,"volume":5921014},{"timestamp":916842600,"date":"1999-01-20","index":321,"close":6.74,"high":7.05,"low":6.61,"open":6.97,"volume":6156894},{"timestamp":916929000,"date":"1999-01-21","index":322,"close":6.47,"high":6.66,"low":6.32,"open":6.55,"volume":4765947},{"timestamp":917015400,"date":"1999-01-22","index":323,"close":6.14,"high":6.24,"low":6.09,"open":6.24,"volume":3429509},{"timestamp":917274600,"date":"1999-01-25","index":324,"close":5.91,"high":5.97,"low":5.86,"open":5.89,"volume":2226099},{"timestamp":917361000,"date":"1999-01-26","index":325,"close":6.38,"high":6.41,"low":6.01,"open":6.01,"volume":3154694}]},{"date":"1998-04-27","estimated":0.04,"reported":0.04,"pre":[{"timestamp":892128600,"date":"1998-04-09","index":125,"close":5.22,"high":5.26,"low":5.15,"open":5.15,"volume":829425},{"timestamp":892474200,"date":"1998-04-13","index":126,"close":4.98,"high":5.11,"low":4.94,"open":5.11,"volume":1350227},{"timestamp":892560600,"date":"1998-04-14","index":127,"close":5.07,"high":5.07,"low":4.92,"open":4.96,"volume":1475370},{"timestamp":892647000,"date":"1998-04-15","index":128,"close":5.13,"high":5.15,"low":5.07,"open":5.11,"volume":1158749},{"timestamp":892733400,"date":"1998-04-16","index":129,"close":4.97,"high":5.03,"low":4.92,"open":5.03,"volume":1011494},{"timestamp":892819800,"date":"1998-04-17","index":130,"close":4.84,"high":4.88,"low":4.81,"open":4.86,"volume":1130521},{"timestamp":893079000,"date":"1998-04-20","index":131,"close":4.81,"high":4.84,"low":4.73,"open":4.82,"volume":1067950},{"timestamp":893165400,"date":"1998-04-21","index":132,"close":5,"high":5.02,"low":4.86,"open":4.86,"volume":1178979},{"timestamp":893251800,"date":"1998-04-22","index":133,"close":5.27,"high":5.29,"low":5.03,"open":5.1,"volume":2119904},{"timestamp":893338200,"date":"1998-04-23","index":134,"close":5.17,"high":5.22,"low":5.15,"open":5.18,"volume":2294916},{"timestamp":893424600,"date":"1998-04-24","index":135,"close":5.27,"high":5.29,"low":5.21,"open":5.21,"volume":1254253}],"post":[{"timestamp":893683800,"date":"1998-04-27","index":136,"close":5.03,"high":5.14,"low":5,"open":5.14,"volume":882117},{"timestamp":893770200,"date":"1998-04-28","index":137,"close":5.19,"high":5.21,"low":5.15,"open":5.15,"volume":1609452},{"timestamp":893856600,"date":"1998-04-29","index":138,"close":5.18,"high":5.18,"low":5.07,"open":5.14,"volume":819075},{"timestamp":893943000,"date":"1998-04-30","index":139,"close":5.22,"high":5.26,"low":5.21,"open":5.26,"volume":1226025},{"timestamp":894029400,"date":"1998-05-01","index":140,"close":5.15,"high":5.19,"low":5.11,"open":5.18,"volume":359433},{"timestamp":894288600,"date":"1998-05-04","index":141,"close":5.22,"high":5.27,"low":5.13,"open":5.13,"volume":926811},{"timestamp":894375000,"date":"1998-05-05","index":142,"close":5.13,"high":5.13,"low":5.09,"open":5.09,"volume":715103},{"timestamp":894461400,"date":"1998-05-06","index":143,"close":5.14,"high":5.21,"low":5.09,"open":5.15,"volume":850596},{"timestamp":894547800,"date":"1998-05-07","index":144,"close":5.11,"high":5.14,"low":5.09,"open":5.14,"volume":399423},{"timestamp":894634200,"date":"1998-05-08","index":145,"close":5.11,"high":5.13,"low":5.07,"open":5.1,"volume":371665},{"timestamp":894893400,"date":"1998-05-11","index":146,"close":5.17,"high":5.25,"low":5.15,"open":5.15,"volume":1157808}]},{"date":"1998-03-11","estimated":0.03,"reported":0.04,"pre":[{"timestamp":888330600,"date":"1998-02-24","index":93,"close":5.75,"high":5.79,"low":5.65,"open":5.69,"volume":2524972},{"timestamp":888417000,"date":"1998-02-25","index":94,"close":6.18,"high":6.26,"low":5.83,"open":5.85,"volume":3695012},{"timestamp":888503400,"date":"1998-02-26","index":95,"close":6.32,"high":6.46,"low":6.3,"open":6.46,"volume":1549703},{"timestamp":888589800,"date":"1998-02-27","index":96,"close":6.1,"high":6.24,"low":6.03,"open":6.24,"volume":980914},{"timestamp":888849000,"date":"1998-03-02","index":97,"close":5.99,"high":6.11,"low":5.99,"open":6.1,"volume":777204},{"timestamp":888935400,"date":"1998-03-03","index":98,"close":5.94,"high":6,"low":5.82,"open":5.93,"volume":2350431},{"timestamp":889021800,"date":"1998-03-04","index":99,"close":5.65,"high":5.74,"low":5.63,"open":5.69,"volume":1772232},{"timestamp":889108200,"date":"1998-03-05","index":100,"close":5.13,"high":5.31,"low":5.11,"open":5.3,"volume":2942272},{"timestamp":889194600,"date":"1998-03-06","index":101,"close":5.61,"high":5.7,"low":5.33,"open":5.33,"volume":2974264},{"timestamp":889453800,"date":"1998-03-09","index":102,"close":5.45,"high":5.51,"low":5.31,"open":5.37,"volume":866592},{"timestamp":889540200,"date":"1998-03-10","index":103,"close":5.57,"high":5.57,"low":5.47,"open":5.47,"volume":1178038}],"post":[{"timestamp":889626600,"date":"1998-03-11","index":104,"close":5.79,"high":5.85,"low":5.78,"open":5.79,"volume":1091002},{"timestamp":889713000,"date":"1998-03-12","index":105,"close":5.71,"high":5.79,"low":5.63,"open":5.79,"volume":471874},{"timestamp":889799400,"date":"1998-03-13","index":106,"close":5.71,"high":5.78,"low":5.66,"open":5.77,"volume":891056},{"timestamp":890058600,"date":"1998-03-16","index":107,"close":5.69,"high":5.79,"low":5.69,"open":5.79,"volume":1242491},{"timestamp":890145000,"date":"1998-03-17","index":108,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":2250222},{"timestamp":890231400,"date":"1998-03-18","index":109,"close":5.34,"high":5.39,"low":5.33,"open":5.39,"volume":2122256},{"timestamp":890317800,"date":"1998-03-19","index":110,"close":5.47,"high":5.5,"low":5.39,"open":5.39,"volume":1310238},{"timestamp":890404200,"date":"1998-03-20","index":111,"close":5.46,"high":5.53,"low":5.43,"open":5.49,"volume":1988174},{"timestamp":890663400,"date":"1998-03-23","index":112,"close":5.31,"high":5.34,"low":5.29,"open":5.3,"volume":727335},{"timestamp":890749800,"date":"1998-03-24","index":113,"close":5.5,"high":5.53,"low":5.42,"open":5.42,"volume":931045},{"timestamp":890836200,"date":"1998-03-25","index":114,"close":5.74,"high":5.79,"low":5.69,"open":5.74,"volume":2439818}]}] diff --git a/data/UBER_full.json b/data/UBER_full.json index ec671f92d..2c3522727 100644 --- a/data/UBER_full.json +++ b/data/UBER_full.json @@ -1 +1 @@ -[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.11,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]},{"date":"2019-08-08","estimated":-3.19,"reported":-4.77,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":52,"close":43.4,"high":43.96,"low":43.21,"open":43.72,"volume":4412000},{"timestamp":1564147800,"date":"2019-07-26","index":53,"close":44.52,"high":44.96,"low":43.39,"open":43.42,"volume":7598800},{"timestamp":1564407000,"date":"2019-07-29","index":54,"close":43.88,"high":45.63,"low":43.12,"open":45,"volume":8652200},{"timestamp":1564493400,"date":"2019-07-30","index":55,"close":42.59,"high":43.74,"low":42.49,"open":43.71,"volume":7686300},{"timestamp":1564579800,"date":"2019-07-31","index":56,"close":42.14,"high":42.98,"low":41.84,"open":42.6,"volume":5970800},{"timestamp":1564666200,"date":"2019-08-01","index":57,"close":41.31,"high":42.54,"low":41,"open":42.14,"volume":7349700},{"timestamp":1564752600,"date":"2019-08-02","index":58,"close":40.4,"high":41.06,"low":39.95,"open":41.03,"volume":8225700},{"timestamp":1565011800,"date":"2019-08-05","index":59,"close":39.05,"high":39.42,"low":38.43,"open":39.35,"volume":9799300},{"timestamp":1565098200,"date":"2019-08-06","index":60,"close":39.15,"high":40.81,"low":38.36,"open":39.68,"volume":8570300},{"timestamp":1565184600,"date":"2019-08-07","index":61,"close":39.7,"high":39.99,"low":38.32,"open":39.06,"volume":8896000},{"timestamp":1565271000,"date":"2019-08-08","index":62,"close":42.97,"high":43,"low":41.25,"open":41.98,"volume":29610500}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":63,"close":40.05,"high":40.68,"low":38.71,"open":39.56,"volume":35138800},{"timestamp":1565616600,"date":"2019-08-12","index":64,"close":37,"high":39.95,"low":37,"open":39.83,"volume":21231300},{"timestamp":1565703000,"date":"2019-08-13","index":65,"close":36.45,"high":37.46,"low":36.12,"open":37,"volume":18990600},{"timestamp":1565789400,"date":"2019-08-14","index":66,"close":33.96,"high":36.3,"low":33.36,"open":36,"volume":24481600},{"timestamp":1565875800,"date":"2019-08-15","index":67,"close":33.22,"high":34.55,"low":32.92,"open":34.52,"volume":13265800},{"timestamp":1565962200,"date":"2019-08-16","index":68,"close":35.23,"high":35.48,"low":33.4,"open":33.46,"volume":13883200},{"timestamp":1566221400,"date":"2019-08-19","index":69,"close":34.61,"high":35.8,"low":34.37,"open":35.53,"volume":10853100},{"timestamp":1566307800,"date":"2019-08-20","index":70,"close":35.29,"high":36.07,"low":34.39,"open":34.48,"volume":10760700},{"timestamp":1566394200,"date":"2019-08-21","index":71,"close":34.91,"high":35.83,"low":34.75,"open":35.5,"volume":7923000},{"timestamp":1566480600,"date":"2019-08-22","index":72,"close":34,"high":34.91,"low":33.52,"open":34.8,"volume":8513300},{"timestamp":1566567000,"date":"2019-08-23","index":73,"close":33.43,"high":34.23,"low":33.12,"open":33.65,"volume":8160600}]},{"date":"2019-05-30","estimated":-2.26,"reported":-2.23,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":3,"close":41.29,"high":41.88,"low":38.95,"open":39.37,"volume":36086100},{"timestamp":1558013400,"date":"2019-05-16","index":4,"close":43,"high":44.06,"low":41.25,"open":41.48,"volume":38115500},{"timestamp":1558099800,"date":"2019-05-17","index":5,"close":41.91,"high":43.29,"low":41.27,"open":41.98,"volume":20225700},{"timestamp":1558359000,"date":"2019-05-20","index":6,"close":41.59,"high":41.68,"low":39.46,"open":41.19,"volume":29222300},{"timestamp":1558445400,"date":"2019-05-21","index":7,"close":41.5,"high":42.24,"low":41.25,"open":42,"volume":10802900},{"timestamp":1558531800,"date":"2019-05-22","index":8,"close":41.25,"high":41.28,"low":40.5,"open":41.05,"volume":9089500},{"timestamp":1558618200,"date":"2019-05-23","index":9,"close":40.47,"high":41.09,"low":40.02,"open":40.8,"volume":11119900},{"timestamp":1558704600,"date":"2019-05-24","index":10,"close":41.51,"high":41.51,"low":40.5,"open":41.28,"volume":8786800},{"timestamp":1559050200,"date":"2019-05-28","index":11,"close":40.95,"high":41.8,"low":40.6,"open":41.7,"volume":13391600},{"timestamp":1559136600,"date":"2019-05-29","index":12,"close":39.94,"high":40.71,"low":39.15,"open":40.52,"volume":14060400},{"timestamp":1559223000,"date":"2019-05-30","index":13,"close":39.8,"high":40.38,"low":39.5,"open":40.07,"volume":26451900}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":14,"close":40.41,"high":41.57,"low":39.41,"open":41.15,"volume":23209800},{"timestamp":1559568600,"date":"2019-06-03","index":15,"close":41.25,"high":41.85,"low":40.24,"open":40.74,"volume":16605300},{"timestamp":1559655000,"date":"2019-06-04","index":16,"close":42.75,"high":42.88,"low":40.7,"open":42.56,"volume":23432100},{"timestamp":1559741400,"date":"2019-06-05","index":17,"close":45,"high":45.66,"low":42.5,"open":42.87,"volume":28609600},{"timestamp":1559827800,"date":"2019-06-06","index":18,"close":44.92,"high":45.75,"low":44.28,"open":45,"volume":16403700},{"timestamp":1559914200,"date":"2019-06-07","index":19,"close":44.16,"high":45.67,"low":44.13,"open":44.92,"volume":12654700},{"timestamp":1560173400,"date":"2019-06-10","index":20,"close":42.61,"high":44.59,"low":42.53,"open":44.02,"volume":11618700},{"timestamp":1560259800,"date":"2019-06-11","index":21,"close":42.45,"high":43.65,"low":41.8,"open":43.22,"volume":9095000},{"timestamp":1560346200,"date":"2019-06-12","index":22,"close":42.17,"high":42.65,"low":41.71,"open":42.52,"volume":5965300},{"timestamp":1560432600,"date":"2019-06-13","index":23,"close":44.31,"high":44.35,"low":42.8,"open":43.05,"volume":10178900},{"timestamp":1560519000,"date":"2019-06-14","index":24,"close":43.23,"high":44.8,"low":43.11,"open":44.75,"volume":7902200}]},{"date":"2019-02-15","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.12,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]},{"date":"2019-08-08","estimated":-3.19,"reported":-4.77,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":52,"close":43.4,"high":43.96,"low":43.21,"open":43.72,"volume":4412000},{"timestamp":1564147800,"date":"2019-07-26","index":53,"close":44.52,"high":44.96,"low":43.39,"open":43.42,"volume":7598800},{"timestamp":1564407000,"date":"2019-07-29","index":54,"close":43.88,"high":45.63,"low":43.12,"open":45,"volume":8652200},{"timestamp":1564493400,"date":"2019-07-30","index":55,"close":42.59,"high":43.74,"low":42.49,"open":43.71,"volume":7686300},{"timestamp":1564579800,"date":"2019-07-31","index":56,"close":42.14,"high":42.98,"low":41.84,"open":42.6,"volume":5970800},{"timestamp":1564666200,"date":"2019-08-01","index":57,"close":41.31,"high":42.54,"low":41,"open":42.14,"volume":7349700},{"timestamp":1564752600,"date":"2019-08-02","index":58,"close":40.4,"high":41.06,"low":39.95,"open":41.03,"volume":8225700},{"timestamp":1565011800,"date":"2019-08-05","index":59,"close":39.05,"high":39.42,"low":38.43,"open":39.35,"volume":9799300},{"timestamp":1565098200,"date":"2019-08-06","index":60,"close":39.15,"high":40.81,"low":38.36,"open":39.68,"volume":8570300},{"timestamp":1565184600,"date":"2019-08-07","index":61,"close":39.7,"high":39.99,"low":38.32,"open":39.06,"volume":8896000},{"timestamp":1565271000,"date":"2019-08-08","index":62,"close":42.97,"high":43,"low":41.25,"open":41.98,"volume":29610500}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":63,"close":40.05,"high":40.68,"low":38.71,"open":39.56,"volume":35138800},{"timestamp":1565616600,"date":"2019-08-12","index":64,"close":37,"high":39.95,"low":37,"open":39.83,"volume":21231300},{"timestamp":1565703000,"date":"2019-08-13","index":65,"close":36.45,"high":37.46,"low":36.12,"open":37,"volume":18990600},{"timestamp":1565789400,"date":"2019-08-14","index":66,"close":33.96,"high":36.3,"low":33.36,"open":36,"volume":24481600},{"timestamp":1565875800,"date":"2019-08-15","index":67,"close":33.22,"high":34.55,"low":32.92,"open":34.52,"volume":13265800},{"timestamp":1565962200,"date":"2019-08-16","index":68,"close":35.23,"high":35.48,"low":33.4,"open":33.46,"volume":13883200},{"timestamp":1566221400,"date":"2019-08-19","index":69,"close":34.61,"high":35.8,"low":34.37,"open":35.53,"volume":10853100},{"timestamp":1566307800,"date":"2019-08-20","index":70,"close":35.29,"high":36.07,"low":34.39,"open":34.48,"volume":10760700},{"timestamp":1566394200,"date":"2019-08-21","index":71,"close":34.91,"high":35.83,"low":34.75,"open":35.5,"volume":7923000},{"timestamp":1566480600,"date":"2019-08-22","index":72,"close":34,"high":34.91,"low":33.52,"open":34.8,"volume":8513300},{"timestamp":1566567000,"date":"2019-08-23","index":73,"close":33.43,"high":34.23,"low":33.12,"open":33.65,"volume":8160600}]},{"date":"2019-05-30","estimated":-2.26,"reported":-2.23,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":3,"close":41.29,"high":41.88,"low":38.95,"open":39.37,"volume":36086100},{"timestamp":1558013400,"date":"2019-05-16","index":4,"close":43,"high":44.06,"low":41.25,"open":41.48,"volume":38115500},{"timestamp":1558099800,"date":"2019-05-17","index":5,"close":41.91,"high":43.29,"low":41.27,"open":41.98,"volume":20225700},{"timestamp":1558359000,"date":"2019-05-20","index":6,"close":41.59,"high":41.68,"low":39.46,"open":41.19,"volume":29222300},{"timestamp":1558445400,"date":"2019-05-21","index":7,"close":41.5,"high":42.24,"low":41.25,"open":42,"volume":10802900},{"timestamp":1558531800,"date":"2019-05-22","index":8,"close":41.25,"high":41.28,"low":40.5,"open":41.05,"volume":9089500},{"timestamp":1558618200,"date":"2019-05-23","index":9,"close":40.47,"high":41.09,"low":40.02,"open":40.8,"volume":11119900},{"timestamp":1558704600,"date":"2019-05-24","index":10,"close":41.51,"high":41.51,"low":40.5,"open":41.28,"volume":8786800},{"timestamp":1559050200,"date":"2019-05-28","index":11,"close":40.95,"high":41.8,"low":40.6,"open":41.7,"volume":13391600},{"timestamp":1559136600,"date":"2019-05-29","index":12,"close":39.94,"high":40.71,"low":39.15,"open":40.52,"volume":14060400},{"timestamp":1559223000,"date":"2019-05-30","index":13,"close":39.8,"high":40.38,"low":39.5,"open":40.07,"volume":26451900}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":14,"close":40.41,"high":41.57,"low":39.41,"open":41.15,"volume":23209800},{"timestamp":1559568600,"date":"2019-06-03","index":15,"close":41.25,"high":41.85,"low":40.24,"open":40.74,"volume":16605300},{"timestamp":1559655000,"date":"2019-06-04","index":16,"close":42.75,"high":42.88,"low":40.7,"open":42.56,"volume":23432100},{"timestamp":1559741400,"date":"2019-06-05","index":17,"close":45,"high":45.66,"low":42.5,"open":42.87,"volume":28609600},{"timestamp":1559827800,"date":"2019-06-06","index":18,"close":44.92,"high":45.75,"low":44.28,"open":45,"volume":16403700},{"timestamp":1559914200,"date":"2019-06-07","index":19,"close":44.16,"high":45.67,"low":44.13,"open":44.92,"volume":12654700},{"timestamp":1560173400,"date":"2019-06-10","index":20,"close":42.61,"high":44.59,"low":42.53,"open":44.02,"volume":11618700},{"timestamp":1560259800,"date":"2019-06-11","index":21,"close":42.45,"high":43.65,"low":41.8,"open":43.22,"volume":9095000},{"timestamp":1560346200,"date":"2019-06-12","index":22,"close":42.17,"high":42.65,"low":41.71,"open":42.52,"volume":5965300},{"timestamp":1560432600,"date":"2019-06-13","index":23,"close":44.31,"high":44.35,"low":42.8,"open":43.05,"volume":10178900},{"timestamp":1560519000,"date":"2019-06-14","index":24,"close":43.23,"high":44.8,"low":43.11,"open":44.75,"volume":7902200}]},{"date":"2019-02-15","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/UBER_partial.json b/data/UBER_partial.json index ec671f92d..2c3522727 100644 --- a/data/UBER_partial.json +++ b/data/UBER_partial.json @@ -1 +1 @@ -[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.11,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]},{"date":"2019-08-08","estimated":-3.19,"reported":-4.77,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":52,"close":43.4,"high":43.96,"low":43.21,"open":43.72,"volume":4412000},{"timestamp":1564147800,"date":"2019-07-26","index":53,"close":44.52,"high":44.96,"low":43.39,"open":43.42,"volume":7598800},{"timestamp":1564407000,"date":"2019-07-29","index":54,"close":43.88,"high":45.63,"low":43.12,"open":45,"volume":8652200},{"timestamp":1564493400,"date":"2019-07-30","index":55,"close":42.59,"high":43.74,"low":42.49,"open":43.71,"volume":7686300},{"timestamp":1564579800,"date":"2019-07-31","index":56,"close":42.14,"high":42.98,"low":41.84,"open":42.6,"volume":5970800},{"timestamp":1564666200,"date":"2019-08-01","index":57,"close":41.31,"high":42.54,"low":41,"open":42.14,"volume":7349700},{"timestamp":1564752600,"date":"2019-08-02","index":58,"close":40.4,"high":41.06,"low":39.95,"open":41.03,"volume":8225700},{"timestamp":1565011800,"date":"2019-08-05","index":59,"close":39.05,"high":39.42,"low":38.43,"open":39.35,"volume":9799300},{"timestamp":1565098200,"date":"2019-08-06","index":60,"close":39.15,"high":40.81,"low":38.36,"open":39.68,"volume":8570300},{"timestamp":1565184600,"date":"2019-08-07","index":61,"close":39.7,"high":39.99,"low":38.32,"open":39.06,"volume":8896000},{"timestamp":1565271000,"date":"2019-08-08","index":62,"close":42.97,"high":43,"low":41.25,"open":41.98,"volume":29610500}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":63,"close":40.05,"high":40.68,"low":38.71,"open":39.56,"volume":35138800},{"timestamp":1565616600,"date":"2019-08-12","index":64,"close":37,"high":39.95,"low":37,"open":39.83,"volume":21231300},{"timestamp":1565703000,"date":"2019-08-13","index":65,"close":36.45,"high":37.46,"low":36.12,"open":37,"volume":18990600},{"timestamp":1565789400,"date":"2019-08-14","index":66,"close":33.96,"high":36.3,"low":33.36,"open":36,"volume":24481600},{"timestamp":1565875800,"date":"2019-08-15","index":67,"close":33.22,"high":34.55,"low":32.92,"open":34.52,"volume":13265800},{"timestamp":1565962200,"date":"2019-08-16","index":68,"close":35.23,"high":35.48,"low":33.4,"open":33.46,"volume":13883200},{"timestamp":1566221400,"date":"2019-08-19","index":69,"close":34.61,"high":35.8,"low":34.37,"open":35.53,"volume":10853100},{"timestamp":1566307800,"date":"2019-08-20","index":70,"close":35.29,"high":36.07,"low":34.39,"open":34.48,"volume":10760700},{"timestamp":1566394200,"date":"2019-08-21","index":71,"close":34.91,"high":35.83,"low":34.75,"open":35.5,"volume":7923000},{"timestamp":1566480600,"date":"2019-08-22","index":72,"close":34,"high":34.91,"low":33.52,"open":34.8,"volume":8513300},{"timestamp":1566567000,"date":"2019-08-23","index":73,"close":33.43,"high":34.23,"low":33.12,"open":33.65,"volume":8160600}]},{"date":"2019-05-30","estimated":-2.26,"reported":-2.23,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":3,"close":41.29,"high":41.88,"low":38.95,"open":39.37,"volume":36086100},{"timestamp":1558013400,"date":"2019-05-16","index":4,"close":43,"high":44.06,"low":41.25,"open":41.48,"volume":38115500},{"timestamp":1558099800,"date":"2019-05-17","index":5,"close":41.91,"high":43.29,"low":41.27,"open":41.98,"volume":20225700},{"timestamp":1558359000,"date":"2019-05-20","index":6,"close":41.59,"high":41.68,"low":39.46,"open":41.19,"volume":29222300},{"timestamp":1558445400,"date":"2019-05-21","index":7,"close":41.5,"high":42.24,"low":41.25,"open":42,"volume":10802900},{"timestamp":1558531800,"date":"2019-05-22","index":8,"close":41.25,"high":41.28,"low":40.5,"open":41.05,"volume":9089500},{"timestamp":1558618200,"date":"2019-05-23","index":9,"close":40.47,"high":41.09,"low":40.02,"open":40.8,"volume":11119900},{"timestamp":1558704600,"date":"2019-05-24","index":10,"close":41.51,"high":41.51,"low":40.5,"open":41.28,"volume":8786800},{"timestamp":1559050200,"date":"2019-05-28","index":11,"close":40.95,"high":41.8,"low":40.6,"open":41.7,"volume":13391600},{"timestamp":1559136600,"date":"2019-05-29","index":12,"close":39.94,"high":40.71,"low":39.15,"open":40.52,"volume":14060400},{"timestamp":1559223000,"date":"2019-05-30","index":13,"close":39.8,"high":40.38,"low":39.5,"open":40.07,"volume":26451900}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":14,"close":40.41,"high":41.57,"low":39.41,"open":41.15,"volume":23209800},{"timestamp":1559568600,"date":"2019-06-03","index":15,"close":41.25,"high":41.85,"low":40.24,"open":40.74,"volume":16605300},{"timestamp":1559655000,"date":"2019-06-04","index":16,"close":42.75,"high":42.88,"low":40.7,"open":42.56,"volume":23432100},{"timestamp":1559741400,"date":"2019-06-05","index":17,"close":45,"high":45.66,"low":42.5,"open":42.87,"volume":28609600},{"timestamp":1559827800,"date":"2019-06-06","index":18,"close":44.92,"high":45.75,"low":44.28,"open":45,"volume":16403700},{"timestamp":1559914200,"date":"2019-06-07","index":19,"close":44.16,"high":45.67,"low":44.13,"open":44.92,"volume":12654700},{"timestamp":1560173400,"date":"2019-06-10","index":20,"close":42.61,"high":44.59,"low":42.53,"open":44.02,"volume":11618700},{"timestamp":1560259800,"date":"2019-06-11","index":21,"close":42.45,"high":43.65,"low":41.8,"open":43.22,"volume":9095000},{"timestamp":1560346200,"date":"2019-06-12","index":22,"close":42.17,"high":42.65,"low":41.71,"open":42.52,"volume":5965300},{"timestamp":1560432600,"date":"2019-06-13","index":23,"close":44.31,"high":44.35,"low":42.8,"open":43.05,"volume":10178900},{"timestamp":1560519000,"date":"2019-06-14","index":24,"close":43.23,"high":44.8,"low":43.11,"open":44.75,"volume":7902200}]},{"date":"2019-02-15","estimated":null,"reported":null,"pre":[],"post":[]}] +[{"date":"2024-07-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-02-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-30","estimated":0.12,"reported":null,"pre":[],"post":[]},{"date":"2023-08-01","estimated":-0.01,"reported":0.18,"pre":[{"timestamp":1689687000,"date":"2023-07-18","index":1053,"close":47.41,"high":47.75,"low":45.34,"open":45.34,"volume":42620200},{"timestamp":1689773400,"date":"2023-07-19","index":1054,"close":47.12,"high":47.9,"low":46.55,"open":47.1,"volume":21990900},{"timestamp":1689859800,"date":"2023-07-20","index":1055,"close":46.57,"high":47.5,"low":45.86,"open":46.07,"volume":23085300},{"timestamp":1689946200,"date":"2023-07-21","index":1056,"close":47.23,"high":47.34,"low":46.28,"open":46.55,"volume":20176900},{"timestamp":1690205400,"date":"2023-07-24","index":1057,"close":47.32,"high":47.55,"low":46.84,"open":47.06,"volume":16669800},{"timestamp":1690291800,"date":"2023-07-25","index":1058,"close":47.17,"high":47.73,"low":46.93,"open":47.2,"volume":14188200},{"timestamp":1690378200,"date":"2023-07-26","index":1059,"close":47.31,"high":47.56,"low":46.62,"open":47.05,"volume":16666200},{"timestamp":1690464600,"date":"2023-07-27","index":1060,"close":46.61,"high":48.09,"low":46.35,"open":48,"volume":17992000},{"timestamp":1690551000,"date":"2023-07-28","index":1061,"close":48.14,"high":48.43,"low":46.71,"open":47.14,"volume":17154600},{"timestamp":1690810200,"date":"2023-07-31","index":1062,"close":49.46,"high":49.49,"low":48.15,"open":48.85,"volume":38736800},{"timestamp":1690896600,"date":"2023-08-01","index":1063,"close":46.65,"high":49.03,"low":46.01,"open":48.67,"volume":82097500}],"post":[{"timestamp":1690983000,"date":"2023-08-02","index":1064,"close":46.96,"high":47.71,"low":45.67,"open":46.06,"volume":36303800},{"timestamp":1691069400,"date":"2023-08-03","index":1065,"close":45.91,"high":47.85,"low":45.79,"open":46.22,"volume":25248800},{"timestamp":1691155800,"date":"2023-08-04","index":1066,"close":45.2,"high":46.38,"low":45.02,"open":46,"volume":25639600},{"timestamp":1691415000,"date":"2023-08-07","index":1067,"close":44.95,"high":45.53,"low":44.38,"open":45.01,"volume":22122500},{"timestamp":1691501400,"date":"2023-08-08","index":1068,"close":45.16,"high":45.24,"low":44.08,"open":44.5,"volume":14742200},{"timestamp":1691587800,"date":"2023-08-09","index":1069,"close":44.11,"high":45.46,"low":43.84,"open":45.25,"volume":20113000},{"timestamp":1691674200,"date":"2023-08-10","index":1070,"close":44.6,"high":45.18,"low":44.09,"open":44.13,"volume":16908200},{"timestamp":1691760600,"date":"2023-08-11","index":1071,"close":43.71,"high":44.3,"low":43.31,"open":44,"volume":16172800},{"timestamp":1692019800,"date":"2023-08-14","index":1072,"close":44.85,"high":44.88,"low":42.95,"open":43.5,"volume":15828800},{"timestamp":1692106200,"date":"2023-08-15","index":1073,"close":44.08,"high":44.88,"low":44.01,"open":44.7,"volume":13404700},{"timestamp":1692192600,"date":"2023-08-16","index":1074,"close":43.65,"high":44.33,"low":43.4,"open":43.98,"volume":14980800}]},{"date":"2023-05-02","estimated":-0.09,"reported":-0.08,"pre":[{"timestamp":1681824600,"date":"2023-04-18","index":991,"close":31.73,"high":32.93,"low":31.61,"open":32.37,"volume":18698600},{"timestamp":1681911000,"date":"2023-04-19","index":992,"close":32.04,"high":32.37,"low":31.16,"open":31.35,"volume":13822000},{"timestamp":1681997400,"date":"2023-04-20","index":993,"close":31.5,"high":32.04,"low":31.4,"open":31.52,"volume":12747100},{"timestamp":1682083800,"date":"2023-04-21","index":994,"close":30.83,"high":31.46,"low":29.71,"open":31.36,"volume":40543100},{"timestamp":1682343000,"date":"2023-04-24","index":995,"close":30.68,"high":31.06,"low":30.23,"open":30.68,"volume":14596200},{"timestamp":1682429400,"date":"2023-04-25","index":996,"close":29.59,"high":30.47,"low":29.55,"open":30.34,"volume":20399200},{"timestamp":1682515800,"date":"2023-04-26","index":997,"close":29.68,"high":30.12,"low":29.47,"open":29.7,"volume":14277100},{"timestamp":1682602200,"date":"2023-04-27","index":998,"close":29.7,"high":30.17,"low":29.22,"open":30.07,"volume":27293700},{"timestamp":1682688600,"date":"2023-04-28","index":999,"close":31.05,"high":31.27,"low":29.42,"open":29.62,"volume":28516100},{"timestamp":1682947800,"date":"2023-05-01","index":1000,"close":32.74,"high":33,"low":31.76,"open":32,"volume":49867100},{"timestamp":1683034200,"date":"2023-05-02","index":1001,"close":36.52,"high":36.63,"low":34.23,"open":35.02,"volume":102993500}],"post":[{"timestamp":1683120600,"date":"2023-05-03","index":1002,"close":37.84,"high":38.35,"low":36.35,"open":36.75,"volume":68580800},{"timestamp":1683207000,"date":"2023-05-04","index":1003,"close":37.49,"high":37.8,"low":36.69,"open":37.48,"volume":44819400},{"timestamp":1683293400,"date":"2023-05-05","index":1004,"close":37.75,"high":37.95,"low":36.87,"open":37.48,"volume":24676200},{"timestamp":1683552600,"date":"2023-05-08","index":1005,"close":38.83,"high":38.93,"low":37.48,"open":37.82,"volume":30992100},{"timestamp":1683639000,"date":"2023-05-09","index":1006,"close":38.19,"high":38.58,"low":37.9,"open":38.49,"volume":19387000},{"timestamp":1683725400,"date":"2023-05-10","index":1007,"close":38.79,"high":38.95,"low":38.17,"open":38.6,"volume":19531500},{"timestamp":1683811800,"date":"2023-05-11","index":1008,"close":38.42,"high":39.18,"low":38.34,"open":38.64,"volume":16515600},{"timestamp":1683898200,"date":"2023-05-12","index":1009,"close":38.45,"high":39.23,"low":38.2,"open":38.64,"volume":21614700},{"timestamp":1684157400,"date":"2023-05-15","index":1010,"close":38.14,"high":38.48,"low":37.99,"open":38.34,"volume":17826600},{"timestamp":1684243800,"date":"2023-05-16","index":1011,"close":37.44,"high":38.15,"low":37.44,"open":37.93,"volume":21829100},{"timestamp":1684330200,"date":"2023-05-17","index":1012,"close":37.84,"high":37.96,"low":37.36,"open":37.73,"volume":19534400}]},{"date":"2023-02-08","estimated":-0.18,"reported":0.29,"pre":[{"timestamp":1674657000,"date":"2023-01-25","index":934,"close":30.29,"high":30.4,"low":28.8,"open":29.22,"volume":14488100},{"timestamp":1674743400,"date":"2023-01-26","index":935,"close":30.02,"high":30.65,"low":29.31,"open":30.53,"volume":25383600},{"timestamp":1674829800,"date":"2023-01-27","index":936,"close":30.36,"high":30.6,"low":29.5,"open":29.7,"volume":18224000},{"timestamp":1675089000,"date":"2023-01-30","index":937,"close":29.63,"high":30.54,"low":29.59,"open":30.2,"volume":17969700},{"timestamp":1675175400,"date":"2023-01-31","index":938,"close":30.93,"high":30.96,"low":29.74,"open":29.75,"volume":15611500},{"timestamp":1675261800,"date":"2023-02-01","index":939,"close":31.49,"high":31.85,"low":30.64,"open":30.88,"volume":21206400},{"timestamp":1675348200,"date":"2023-02-02","index":940,"close":33.05,"high":33.47,"low":32.42,"open":32.42,"volume":32045500},{"timestamp":1675434600,"date":"2023-02-03","index":941,"close":33.09,"high":33.95,"low":32.15,"open":32.17,"volume":25804900},{"timestamp":1675693800,"date":"2023-02-06","index":942,"close":33.9,"high":34.21,"low":32.9,"open":33.53,"volume":33594900},{"timestamp":1675780200,"date":"2023-02-07","index":943,"close":34.9,"high":35.06,"low":33.41,"open":33.66,"volume":59374000},{"timestamp":1675866600,"date":"2023-02-08","index":944,"close":36.83,"high":37.58,"low":34.5,"open":37.43,"volume":109597800}],"post":[{"timestamp":1675953000,"date":"2023-02-09","index":945,"close":35.89,"high":37.36,"low":35.65,"open":36.89,"volume":44068500},{"timestamp":1676039400,"date":"2023-02-10","index":946,"close":34.3,"high":35.4,"low":34.05,"open":34.4,"volume":41936400},{"timestamp":1676298600,"date":"2023-02-13","index":947,"close":33.44,"high":34.52,"low":33.35,"open":34.5,"volume":35043700},{"timestamp":1676385000,"date":"2023-02-14","index":948,"close":35.23,"high":35.36,"low":32.72,"open":33.11,"volume":38856500},{"timestamp":1676471400,"date":"2023-02-15","index":949,"close":36.23,"high":36.24,"low":34.72,"open":35.01,"volume":31443800},{"timestamp":1676557800,"date":"2023-02-16","index":950,"close":36.22,"high":36.73,"low":35.45,"open":35.6,"volume":28202700},{"timestamp":1676644200,"date":"2023-02-17","index":951,"close":34.77,"high":36.23,"low":34.57,"open":35.96,"volume":27946700},{"timestamp":1676989800,"date":"2023-02-21","index":952,"close":34.2,"high":34.39,"low":33.49,"open":33.78,"volume":24696800},{"timestamp":1677076200,"date":"2023-02-22","index":953,"close":34.54,"high":35.17,"low":34.22,"open":34.35,"volume":23294000},{"timestamp":1677162600,"date":"2023-02-23","index":954,"close":34.47,"high":34.8,"low":33.7,"open":34.79,"volume":23661700},{"timestamp":1677249000,"date":"2023-02-24","index":955,"close":33.4,"high":33.92,"low":33.02,"open":33.7,"volume":19101000}]},{"date":"2022-11-01","estimated":-0.22,"reported":-0.61,"pre":[{"timestamp":1666099800,"date":"2022-10-18","index":867,"close":27.61,"high":27.71,"low":26.5,"open":27.07,"volume":25643300},{"timestamp":1666186200,"date":"2022-10-19","index":868,"close":27.53,"high":27.73,"low":26.85,"open":27.06,"volume":15428500},{"timestamp":1666272600,"date":"2022-10-20","index":869,"close":27.87,"high":28.68,"low":27.24,"open":27.32,"volume":20835300},{"timestamp":1666359000,"date":"2022-10-21","index":870,"close":28.02,"high":28.43,"low":27.16,"open":27.5,"volume":20651600},{"timestamp":1666618200,"date":"2022-10-24","index":871,"close":27.65,"high":27.98,"low":26.51,"open":27.71,"volume":19194200},{"timestamp":1666704600,"date":"2022-10-25","index":872,"close":28.36,"high":28.55,"low":27.33,"open":28,"volume":17366400},{"timestamp":1666791000,"date":"2022-10-26","index":873,"close":28.2,"high":28.98,"low":27.86,"open":28.17,"volume":17315900},{"timestamp":1666877400,"date":"2022-10-27","index":874,"close":27.82,"high":28.76,"low":27.66,"open":28.4,"volume":16768600},{"timestamp":1666963800,"date":"2022-10-28","index":875,"close":27.5,"high":27.88,"low":26.49,"open":27.81,"volume":27116700},{"timestamp":1667223000,"date":"2022-10-31","index":876,"close":26.57,"high":27.73,"low":26.3,"open":27.61,"volume":37327000},{"timestamp":1667309400,"date":"2022-11-01","index":877,"close":29.75,"high":31,"low":29.12,"open":30.07,"volume":87994000}],"post":[{"timestamp":1667395800,"date":"2022-11-02","index":878,"close":28.81,"high":30.16,"low":28.63,"open":29.57,"volume":37083500},{"timestamp":1667482200,"date":"2022-11-03","index":879,"close":28.73,"high":29.52,"low":27.71,"open":28.03,"volume":28033200},{"timestamp":1667568600,"date":"2022-11-04","index":880,"close":28.39,"high":29.73,"low":28.04,"open":29.44,"volume":22304200},{"timestamp":1667831400,"date":"2022-11-07","index":881,"close":27.69,"high":28.83,"low":27.61,"open":28.7,"volume":19204100},{"timestamp":1667917800,"date":"2022-11-08","index":882,"close":27.44,"high":28.33,"low":26.82,"open":27.57,"volume":27033900},{"timestamp":1668004200,"date":"2022-11-09","index":883,"close":26.55,"high":28,"low":26.44,"open":27.31,"volume":21186300},{"timestamp":1668090600,"date":"2022-11-10","index":884,"close":28.85,"high":29.32,"low":28.1,"open":28.38,"volume":35196900},{"timestamp":1668177000,"date":"2022-11-11","index":885,"close":29.15,"high":30.43,"low":28.7,"open":28.95,"volume":35861100},{"timestamp":1668436200,"date":"2022-11-14","index":886,"close":29.07,"high":29.7,"low":28.79,"open":28.85,"volume":24426200},{"timestamp":1668522600,"date":"2022-11-15","index":887,"close":31.57,"high":31.82,"low":30,"open":30.25,"volume":43066500},{"timestamp":1668609000,"date":"2022-11-16","index":888,"close":30.04,"high":31.16,"low":29.83,"open":30.95,"volume":26540200}]},{"date":"2022-08-02","estimated":-0.26,"reported":-1.33,"pre":[{"timestamp":1658237400,"date":"2022-07-19","index":803,"close":22.67,"high":23.08,"low":22.19,"open":22.75,"volume":23148900},{"timestamp":1658323800,"date":"2022-07-20","index":804,"close":24.12,"high":24.22,"low":22.81,"open":22.89,"volume":27844600},{"timestamp":1658410200,"date":"2022-07-21","index":805,"close":24.23,"high":24.25,"low":23.6,"open":24.02,"volume":18425400},{"timestamp":1658496600,"date":"2022-07-22","index":806,"close":23.3,"high":24.81,"low":23.08,"open":24.33,"volume":20209400},{"timestamp":1658755800,"date":"2022-07-25","index":807,"close":23.35,"high":23.54,"low":22.63,"open":23.27,"volume":12923000},{"timestamp":1658842200,"date":"2022-07-26","index":808,"close":22.55,"high":23.15,"low":22.45,"open":23.15,"volume":24402800},{"timestamp":1658928600,"date":"2022-07-27","index":809,"close":23.09,"high":23.32,"low":22.49,"open":23,"volume":28384300},{"timestamp":1659015000,"date":"2022-07-28","index":810,"close":23.31,"high":23.42,"low":22.14,"open":22.89,"volume":22886100},{"timestamp":1659101400,"date":"2022-07-29","index":811,"close":23.45,"high":23.49,"low":22.39,"open":23.18,"volume":29406600},{"timestamp":1659360600,"date":"2022-08-01","index":812,"close":24.6,"high":24.62,"low":22.89,"open":23.43,"volume":46960700},{"timestamp":1659447000,"date":"2022-08-02","index":813,"close":29.25,"high":29.43,"low":27.1,"open":28.49,"volume":107926300}],"post":[{"timestamp":1659533400,"date":"2022-08-03","index":814,"close":30.19,"high":31.43,"low":29.36,"open":29.72,"volume":62061200},{"timestamp":1659619800,"date":"2022-08-04","index":815,"close":31.85,"high":32.23,"low":29.6,"open":29.78,"volume":55573600},{"timestamp":1659706200,"date":"2022-08-05","index":816,"close":32.01,"high":32.63,"low":31.04,"open":31.2,"volume":39963600},{"timestamp":1659965400,"date":"2022-08-08","index":817,"close":31.85,"high":32.96,"low":31.66,"open":32.33,"volume":28064900},{"timestamp":1660051800,"date":"2022-08-09","index":818,"close":31.06,"high":31.55,"low":30.72,"open":31.37,"volume":27042900},{"timestamp":1660138200,"date":"2022-08-10","index":819,"close":32.8,"high":33.19,"low":32.23,"open":32.44,"volume":31318100},{"timestamp":1660224600,"date":"2022-08-11","index":820,"close":32.24,"high":33.36,"low":32.04,"open":33.16,"volume":24624600},{"timestamp":1660311000,"date":"2022-08-12","index":821,"close":32.47,"high":32.76,"low":31.7,"open":32.59,"volume":21950700},{"timestamp":1660570200,"date":"2022-08-15","index":822,"close":32.49,"high":32.91,"low":31.93,"open":32.1,"volume":14149200},{"timestamp":1660656600,"date":"2022-08-16","index":823,"close":32.38,"high":32.72,"low":31.33,"open":32.08,"volume":28072300},{"timestamp":1660743000,"date":"2022-08-17","index":824,"close":30.72,"high":31.71,"low":30.44,"open":31.65,"volume":24239400}]},{"date":"2022-05-04","estimated":-0.24,"reported":-0.18,"pre":[{"timestamp":1650461400,"date":"2022-04-20","index":742,"close":33.21,"high":34.32,"low":33.18,"open":33.99,"volume":21330500},{"timestamp":1650547800,"date":"2022-04-21","index":743,"close":31.68,"high":34.41,"low":31.37,"open":34.25,"volume":32937100},{"timestamp":1650634200,"date":"2022-04-22","index":744,"close":30.83,"high":32.22,"low":30.8,"open":31.62,"volume":22748900},{"timestamp":1650893400,"date":"2022-04-25","index":745,"close":32.44,"high":32.5,"low":30.46,"open":30.59,"volume":29416300},{"timestamp":1650979800,"date":"2022-04-26","index":746,"close":31.33,"high":32.2,"low":31,"open":32.04,"volume":26981900},{"timestamp":1651066200,"date":"2022-04-27","index":747,"close":30.68,"high":31.98,"low":30.16,"open":31.1,"volume":30762600},{"timestamp":1651152600,"date":"2022-04-28","index":748,"close":32.82,"high":32.87,"low":30.98,"open":31,"volume":30251600},{"timestamp":1651239000,"date":"2022-04-29","index":749,"close":31.48,"high":33.15,"low":31.41,"open":32.52,"volume":24948600},{"timestamp":1651498200,"date":"2022-05-02","index":750,"close":30.39,"high":31.35,"low":29.51,"open":31.24,"volume":45651000},{"timestamp":1651584600,"date":"2022-05-03","index":751,"close":29.47,"high":30.59,"low":28.85,"open":30.15,"volume":58340700},{"timestamp":1651671000,"date":"2022-05-04","index":752,"close":28.1,"high":28.4,"low":25.9,"open":27.41,"volume":115601800}],"post":[{"timestamp":1651757400,"date":"2022-05-05","index":753,"close":26.83,"high":28.83,"low":26.2,"open":27.87,"volume":52804200},{"timestamp":1651843800,"date":"2022-05-06","index":754,"close":26.07,"high":26.84,"low":24.75,"open":26.84,"volume":56575100},{"timestamp":1652103000,"date":"2022-05-09","index":755,"close":23.05,"high":26.07,"low":22.8,"open":25.41,"volume":58095900},{"timestamp":1652189400,"date":"2022-05-10","index":756,"close":23.67,"high":24.55,"low":22.8,"open":23.85,"volume":47982500},{"timestamp":1652275800,"date":"2022-05-11","index":757,"close":22.57,"high":24.15,"low":22.5,"open":23.28,"volume":51137700},{"timestamp":1652362200,"date":"2022-05-12","index":758,"close":23.29,"high":24.06,"low":21.69,"open":22.15,"volume":63999300},{"timestamp":1652448600,"date":"2022-05-13","index":759,"close":24.39,"high":24.87,"low":23.68,"open":23.88,"volume":53577600},{"timestamp":1652707800,"date":"2022-05-16","index":760,"close":23.59,"high":24.46,"low":23.4,"open":24.31,"volume":27285200},{"timestamp":1652794200,"date":"2022-05-17","index":761,"close":24.2,"high":24.9,"low":23.59,"open":24.32,"volume":33859400},{"timestamp":1652880600,"date":"2022-05-18","index":762,"close":22.46,"high":24.19,"low":22.34,"open":23.98,"volume":35747300},{"timestamp":1652967000,"date":"2022-05-19","index":763,"close":23.24,"high":23.81,"low":22.2,"open":22.29,"volume":36461200}]},{"date":"2022-02-09","estimated":-0.35,"reported":-0.26,"pre":[{"timestamp":1643207400,"date":"2022-01-26","index":684,"close":34.8,"high":36.68,"low":34.45,"open":36.07,"volume":29495900},{"timestamp":1643293800,"date":"2022-01-27","index":685,"close":34.09,"high":35.79,"low":33.94,"open":35.37,"volume":26086700},{"timestamp":1643380200,"date":"2022-01-28","index":686,"close":35.21,"high":35.22,"low":32.81,"open":34.17,"volume":28007100},{"timestamp":1643639400,"date":"2022-01-31","index":687,"close":37.4,"high":37.54,"low":35.3,"open":35.34,"volume":22899300},{"timestamp":1643725800,"date":"2022-02-01","index":688,"close":38.61,"high":38.71,"low":37.2,"open":37.63,"volume":19669900},{"timestamp":1643812200,"date":"2022-02-02","index":689,"close":37.17,"high":38.62,"low":37.03,"open":38.53,"volume":19591100},{"timestamp":1643898600,"date":"2022-02-03","index":690,"close":34.54,"high":36.74,"low":34.3,"open":36.08,"volume":32192100},{"timestamp":1643985000,"date":"2022-02-04","index":691,"close":37.05,"high":37.35,"low":34.36,"open":35,"volume":33082100},{"timestamp":1644244200,"date":"2022-02-07","index":692,"close":37.54,"high":39.05,"low":36.99,"open":36.99,"volume":30303200},{"timestamp":1644330600,"date":"2022-02-08","index":693,"close":38.34,"high":38.57,"low":36.95,"open":37.25,"volume":25857600},{"timestamp":1644417000,"date":"2022-02-09","index":694,"close":40.19,"high":40.4,"low":38.16,"open":38.81,"volume":52614100}],"post":[{"timestamp":1644503400,"date":"2022-02-10","index":695,"close":37.75,"high":42.56,"low":37.35,"open":41,"volume":113915000},{"timestamp":1644589800,"date":"2022-02-11","index":696,"close":35.29,"high":38.65,"low":34.48,"open":37.96,"volume":72568400},{"timestamp":1644849000,"date":"2022-02-14","index":697,"close":34.59,"high":35.99,"low":34.32,"open":35.2,"volume":44556700},{"timestamp":1644935400,"date":"2022-02-15","index":698,"close":37.09,"high":37.21,"low":35.11,"open":35.44,"volume":38183500},{"timestamp":1645021800,"date":"2022-02-16","index":699,"close":36.58,"high":37.39,"low":36.27,"open":36.63,"volume":33165900},{"timestamp":1645108200,"date":"2022-02-17","index":700,"close":35.71,"high":37.43,"low":35.41,"open":36.13,"volume":28432100},{"timestamp":1645194600,"date":"2022-02-18","index":701,"close":34.68,"high":36.33,"low":34.67,"open":35.52,"volume":28199900},{"timestamp":1645540200,"date":"2022-02-22","index":702,"close":33.68,"high":35.1,"low":33.28,"open":34.21,"volume":28731300},{"timestamp":1645626600,"date":"2022-02-23","index":703,"close":32.39,"high":34.21,"low":32.3,"open":33.89,"volume":27254800},{"timestamp":1645713000,"date":"2022-02-24","index":704,"close":34.87,"high":34.95,"low":29.71,"open":29.97,"volume":42978100},{"timestamp":1645799400,"date":"2022-02-25","index":705,"close":34.98,"high":35.27,"low":34.01,"open":34.84,"volume":23691500}]},{"date":"2021-11-04","estimated":-0.3,"reported":-0.22,"pre":[{"timestamp":1634823000,"date":"2021-10-21","index":618,"close":46.47,"high":47.54,"low":45.52,"open":45.97,"volume":15741000},{"timestamp":1634909400,"date":"2021-10-22","index":619,"close":45.51,"high":46.5,"low":45.23,"open":46,"volume":19259200},{"timestamp":1635168600,"date":"2021-10-25","index":620,"close":45.72,"high":46.07,"low":45.02,"open":45.67,"volume":12955500},{"timestamp":1635255000,"date":"2021-10-26","index":621,"close":46.02,"high":47.69,"low":45.86,"open":46.28,"volume":19491800},{"timestamp":1635341400,"date":"2021-10-27","index":622,"close":44.73,"high":46.55,"low":44.17,"open":46.47,"volume":26999800},{"timestamp":1635427800,"date":"2021-10-28","index":623,"close":44.62,"high":45.41,"low":44.38,"open":45,"volume":14768800},{"timestamp":1635514200,"date":"2021-10-29","index":624,"close":43.82,"high":44.8,"low":43.57,"open":44.49,"volume":18283200},{"timestamp":1635773400,"date":"2021-11-01","index":625,"close":44.36,"high":45.03,"low":43.65,"open":44.07,"volume":20983900},{"timestamp":1635859800,"date":"2021-11-02","index":626,"close":42.89,"high":44.35,"low":42.33,"open":44.34,"volume":28002600},{"timestamp":1635946200,"date":"2021-11-03","index":627,"close":45.72,"high":46.26,"low":44.71,"open":45.33,"volume":38499600},{"timestamp":1636032600,"date":"2021-11-04","index":628,"close":45.27,"high":46.53,"low":44.99,"open":45.54,"volume":31903000}],"post":[{"timestamp":1636119000,"date":"2021-11-05","index":629,"close":47.19,"high":48.74,"low":46.61,"open":47.5,"volume":45641500},{"timestamp":1636381800,"date":"2021-11-08","index":630,"close":45.89,"high":47.65,"low":45.82,"open":47.08,"volume":25257900},{"timestamp":1636468200,"date":"2021-11-09","index":631,"close":45.51,"high":45.98,"low":43.68,"open":45.91,"volume":33588900},{"timestamp":1636554600,"date":"2021-11-10","index":632,"close":43.38,"high":45.25,"low":42.6,"open":44.9,"volume":33712200},{"timestamp":1636641000,"date":"2021-11-11","index":633,"close":43.28,"high":43.72,"low":42.44,"open":43.32,"volume":27307800},{"timestamp":1636727400,"date":"2021-11-12","index":634,"close":45.12,"high":45.13,"low":43.57,"open":43.57,"volume":29804600},{"timestamp":1636986600,"date":"2021-11-15","index":635,"close":43.61,"high":45.26,"low":43.56,"open":45.11,"volume":19690000},{"timestamp":1637073000,"date":"2021-11-16","index":636,"close":45.76,"high":46.66,"low":44.86,"open":45.54,"volume":46219700},{"timestamp":1637159400,"date":"2021-11-17","index":637,"close":44.11,"high":45.64,"low":43.9,"open":45.36,"volume":25036400},{"timestamp":1637245800,"date":"2021-11-18","index":638,"close":45,"high":45.33,"low":43.58,"open":44.53,"volume":27839900},{"timestamp":1637332200,"date":"2021-11-19","index":639,"close":44.23,"high":44.72,"low":43.5,"open":43.93,"volume":21465500}]},{"date":"2021-08-04","estimated":-0.51,"reported":-0.19,"pre":[{"timestamp":1626874200,"date":"2021-07-21","index":553,"close":47.52,"high":47.94,"low":46.35,"open":46.53,"volume":14953700},{"timestamp":1626960600,"date":"2021-07-22","index":554,"close":47.57,"high":48.17,"low":47.24,"open":47.7,"volume":11560800},{"timestamp":1627047000,"date":"2021-07-23","index":555,"close":47.46,"high":47.69,"low":46.78,"open":47.61,"volume":9540700},{"timestamp":1627306200,"date":"2021-07-26","index":556,"close":46.81,"high":47.6,"low":46.37,"open":47.04,"volume":12498000},{"timestamp":1627392600,"date":"2021-07-27","index":557,"close":45.82,"high":46.66,"low":44.76,"open":46.54,"volume":16874200},{"timestamp":1627479000,"date":"2021-07-28","index":558,"close":46.14,"high":46.96,"low":45.81,"open":45.88,"volume":19510300},{"timestamp":1627565400,"date":"2021-07-29","index":559,"close":44.69,"high":45.21,"low":44,"open":44.12,"volume":51033700},{"timestamp":1627651800,"date":"2021-07-30","index":560,"close":43.46,"high":44.73,"low":43.34,"open":44.38,"volume":22194900},{"timestamp":1627911000,"date":"2021-08-02","index":561,"close":43.49,"high":44.29,"low":43.44,"open":44.1,"volume":26579900},{"timestamp":1627997400,"date":"2021-08-03","index":562,"close":42.79,"high":43.68,"low":41.62,"open":43.56,"volume":37622200},{"timestamp":1628083800,"date":"2021-08-04","index":563,"close":41.81,"high":42.82,"low":41.37,"open":42.7,"volume":42969100}],"post":[{"timestamp":1628170200,"date":"2021-08-05","index":564,"close":43.07,"high":44.65,"low":40.15,"open":40.5,"volume":60871500},{"timestamp":1628256600,"date":"2021-08-06","index":565,"close":44.28,"high":44.94,"low":43.65,"open":43.74,"volume":25514900},{"timestamp":1628515800,"date":"2021-08-09","index":566,"close":43.25,"high":44.27,"low":43.21,"open":44.19,"volume":19238400},{"timestamp":1628602200,"date":"2021-08-10","index":567,"close":43.5,"high":44.24,"low":43.25,"open":43.7,"volume":26675200},{"timestamp":1628688600,"date":"2021-08-11","index":568,"close":43.08,"high":43.5,"low":42,"open":43.41,"volume":21766100},{"timestamp":1628775000,"date":"2021-08-12","index":569,"close":42.73,"high":42.97,"low":42.18,"open":42.86,"volume":16549100},{"timestamp":1628861400,"date":"2021-08-13","index":570,"close":42.22,"high":43.03,"low":42.2,"open":42.8,"volume":8598800},{"timestamp":1629120600,"date":"2021-08-16","index":571,"close":41.5,"high":41.79,"low":40.86,"open":41.76,"volume":19223500},{"timestamp":1629207000,"date":"2021-08-17","index":572,"close":41,"high":41.48,"low":40.58,"open":41,"volume":20364400},{"timestamp":1629293400,"date":"2021-08-18","index":573,"close":40.88,"high":41.53,"low":40.8,"open":40.97,"volume":13682300},{"timestamp":1629379800,"date":"2021-08-19","index":574,"close":39.86,"high":40.6,"low":39.51,"open":40.28,"volume":22471400}]},{"date":"2021-05-05","estimated":-0.54,"reported":0.26,"pre":[{"timestamp":1619011800,"date":"2021-04-21","index":490,"close":55.77,"high":56.2,"low":54.61,"open":55,"volume":11523900},{"timestamp":1619098200,"date":"2021-04-22","index":491,"close":56.28,"high":57.22,"low":55.19,"open":55.85,"volume":16936200},{"timestamp":1619184600,"date":"2021-04-23","index":492,"close":57.93,"high":57.95,"low":56.39,"open":56.56,"volume":8758800},{"timestamp":1619443800,"date":"2021-04-26","index":493,"close":57.61,"high":58.36,"low":57.33,"open":58.05,"volume":8361600},{"timestamp":1619530200,"date":"2021-04-27","index":494,"close":57.16,"high":58.4,"low":57.05,"open":58.32,"volume":12926800},{"timestamp":1619616600,"date":"2021-04-28","index":495,"close":58.44,"high":58.48,"low":56.66,"open":56.88,"volume":9269700},{"timestamp":1619703000,"date":"2021-04-29","index":496,"close":54.93,"high":59.22,"low":53.11,"open":59,"volume":43408000},{"timestamp":1619789400,"date":"2021-04-30","index":497,"close":54.77,"high":55.65,"low":54.11,"open":54.3,"volume":16736600},{"timestamp":1620048600,"date":"2021-05-03","index":498,"close":54.85,"high":56.13,"low":54.84,"open":55.12,"volume":13903300},{"timestamp":1620135000,"date":"2021-05-04","index":499,"close":52.99,"high":54.72,"low":52.01,"open":54.52,"volume":19336600},{"timestamp":1620221400,"date":"2021-05-05","index":500,"close":51.18,"high":54.07,"low":50.63,"open":53.87,"volume":43970500}],"post":[{"timestamp":1620307800,"date":"2021-05-06","index":501,"close":46.65,"high":49.81,"low":45.72,"open":48.39,"volume":79242400},{"timestamp":1620394200,"date":"2021-05-07","index":502,"close":47.03,"high":48.6,"low":46.53,"open":47.22,"volume":27933900},{"timestamp":1620653400,"date":"2021-05-10","index":503,"close":45.79,"high":47.85,"low":45.6,"open":47.71,"volume":28309800},{"timestamp":1620739800,"date":"2021-05-11","index":504,"close":46.21,"high":46.79,"low":44.18,"open":44.5,"volume":29106900},{"timestamp":1620826200,"date":"2021-05-12","index":505,"close":43.81,"high":46.1,"low":43.17,"open":45.9,"volume":32117400},{"timestamp":1620912600,"date":"2021-05-13","index":506,"close":44.48,"high":46.1,"low":43.56,"open":44.99,"volume":36205100},{"timestamp":1620999000,"date":"2021-05-14","index":507,"close":47.42,"high":47.71,"low":44.85,"open":45.03,"volume":25323300},{"timestamp":1621258200,"date":"2021-05-17","index":508,"close":47.51,"high":47.94,"low":46.51,"open":47.24,"volume":17475300},{"timestamp":1621344600,"date":"2021-05-18","index":509,"close":49.17,"high":50.29,"low":48.53,"open":49.67,"volume":28244400},{"timestamp":1621431000,"date":"2021-05-19","index":510,"close":49.47,"high":49.83,"low":47.37,"open":47.53,"volume":16517500},{"timestamp":1621517400,"date":"2021-05-20","index":511,"close":49.33,"high":49.95,"low":48.76,"open":49.57,"volume":18822300}]},{"date":"2021-02-10","estimated":-0.56,"reported":-0.54,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":432,"close":48.11,"high":50.86,"low":47.15,"open":49.97,"volume":33283400},{"timestamp":1611844200,"date":"2021-01-28","index":433,"close":51.58,"high":52.52,"low":49.88,"open":50.12,"volume":28114700},{"timestamp":1611930600,"date":"2021-01-29","index":434,"close":50.93,"high":51.49,"low":49.63,"open":50.63,"volume":18743200},{"timestamp":1612189800,"date":"2021-02-01","index":435,"close":52.76,"high":52.9,"low":51.35,"open":52.12,"volume":15570900},{"timestamp":1612276200,"date":"2021-02-02","index":436,"close":56.46,"high":58.03,"low":54.89,"open":55.11,"volume":30286800},{"timestamp":1612362600,"date":"2021-02-03","index":437,"close":57.12,"high":58.13,"low":56.74,"open":57.87,"volume":13519000},{"timestamp":1612449000,"date":"2021-02-04","index":438,"close":57.85,"high":57.85,"low":56.11,"open":56.45,"volume":13841600},{"timestamp":1612535400,"date":"2021-02-05","index":439,"close":58.58,"high":58.71,"low":57.37,"open":58.16,"volume":15729200},{"timestamp":1612794600,"date":"2021-02-08","index":440,"close":59.29,"high":60.11,"low":58.69,"open":59.7,"volume":18403700},{"timestamp":1612881000,"date":"2021-02-09","index":441,"close":59.61,"high":61.06,"low":58.62,"open":58.91,"volume":23510700},{"timestamp":1612967400,"date":"2021-02-10","index":442,"close":63.18,"high":63.5,"low":60.8,"open":62,"volume":36972900}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":443,"close":60.71,"high":64.05,"low":60.4,"open":63.25,"volume":41363400},{"timestamp":1613140200,"date":"2021-02-12","index":444,"close":60.63,"high":60.93,"low":59.31,"open":60.12,"volume":14607800},{"timestamp":1613485800,"date":"2021-02-16","index":445,"close":60.52,"high":61.31,"low":59.84,"open":61.02,"volume":15413100},{"timestamp":1613572200,"date":"2021-02-17","index":446,"close":60.81,"high":60.95,"low":58.95,"open":60.33,"volume":12670000},{"timestamp":1613658600,"date":"2021-02-18","index":447,"close":59,"high":60.29,"low":58.23,"open":60,"volume":15135600},{"timestamp":1613745000,"date":"2021-02-19","index":448,"close":58.39,"high":60.46,"low":58.11,"open":58.36,"volume":28097000},{"timestamp":1614004200,"date":"2021-02-22","index":449,"close":55.31,"high":58.1,"low":54.82,"open":57.76,"volume":25565400},{"timestamp":1614090600,"date":"2021-02-23","index":450,"close":56,"high":56.37,"low":51.89,"open":53.5,"volume":23947500},{"timestamp":1614177000,"date":"2021-02-24","index":451,"close":53.91,"high":55.15,"low":53.66,"open":54.95,"volume":24627000},{"timestamp":1614263400,"date":"2021-02-25","index":452,"close":51.45,"high":54.6,"low":50.86,"open":54.58,"volume":27049100},{"timestamp":1614349800,"date":"2021-02-26","index":453,"close":51.75,"high":52.75,"low":50.61,"open":52.07,"volume":16349800}]},{"date":"2020-11-05","estimated":-0.65,"reported":-0.62,"pre":[{"timestamp":1603373400,"date":"2020-10-22","index":367,"close":36.7,"high":36.89,"low":34.92,"open":35.42,"volume":14243600},{"timestamp":1603459800,"date":"2020-10-23","index":368,"close":36.75,"high":36.99,"low":35.92,"open":36.5,"volume":15960600},{"timestamp":1603719000,"date":"2020-10-26","index":369,"close":35.49,"high":36.74,"low":35.12,"open":36.5,"volume":12511700},{"timestamp":1603805400,"date":"2020-10-27","index":370,"close":34.16,"high":35.7,"low":34.02,"open":35.51,"volume":13692100},{"timestamp":1603891800,"date":"2020-10-28","index":371,"close":33.65,"high":33.66,"low":32.9,"open":33.62,"volume":15787900},{"timestamp":1603978200,"date":"2020-10-29","index":372,"close":34.06,"high":34.94,"low":33.33,"open":33.71,"volume":13735300},{"timestamp":1604064600,"date":"2020-10-30","index":373,"close":33.41,"high":34.39,"low":33.15,"open":33.91,"volume":13506200},{"timestamp":1604327400,"date":"2020-11-02","index":374,"close":34.81,"high":35.05,"low":34.06,"open":34.15,"volume":18350500},{"timestamp":1604413800,"date":"2020-11-03","index":375,"close":35.77,"high":36.15,"low":35.15,"open":35.27,"volume":16208800},{"timestamp":1604500200,"date":"2020-11-04","index":376,"close":40.99,"high":42.15,"low":39,"open":40.66,"volume":101818200},{"timestamp":1604586600,"date":"2020-11-05","index":377,"close":41.96,"high":42.05,"low":40.01,"open":40.33,"volume":34177600}],"post":[{"timestamp":1604673000,"date":"2020-11-06","index":378,"close":44.87,"high":45.38,"low":41.62,"open":42.09,"volume":57670700},{"timestamp":1604932200,"date":"2020-11-09","index":379,"close":48.18,"high":49.62,"low":47.3,"open":48.01,"volume":61632300},{"timestamp":1605018600,"date":"2020-11-10","index":380,"close":47,"high":49.36,"low":46.04,"open":46.74,"volume":33079800},{"timestamp":1605105000,"date":"2020-11-11","index":381,"close":46.23,"high":47.52,"low":45.91,"open":46.72,"volume":19213700},{"timestamp":1605191400,"date":"2020-11-12","index":382,"close":46.4,"high":47.47,"low":45.05,"open":45.39,"volume":16251600},{"timestamp":1605277800,"date":"2020-11-13","index":383,"close":47.61,"high":47.79,"low":45.93,"open":47.11,"volume":15552400},{"timestamp":1605537000,"date":"2020-11-16","index":384,"close":49.21,"high":50.09,"low":48.48,"open":48.74,"volume":29301700},{"timestamp":1605623400,"date":"2020-11-17","index":385,"close":48.89,"high":49.62,"low":48.5,"open":48.72,"volume":16638300},{"timestamp":1605709800,"date":"2020-11-18","index":386,"close":49.11,"high":49.95,"low":48.33,"open":48.77,"volume":17783500},{"timestamp":1605796200,"date":"2020-11-19","index":387,"close":49.26,"high":49.91,"low":48.65,"open":49.1,"volume":13480300},{"timestamp":1605882600,"date":"2020-11-20","index":388,"close":48.43,"high":50.75,"low":48.27,"open":49.98,"volume":17330400}]},{"date":"2020-08-06","estimated":-0.86,"reported":-0.8,"pre":[{"timestamp":1595511000,"date":"2020-07-23","index":303,"close":32.17,"high":33.02,"low":31.98,"open":32.33,"volume":12749800},{"timestamp":1595597400,"date":"2020-07-24","index":304,"close":31.18,"high":31.8,"low":30.47,"open":31.74,"volume":16896100},{"timestamp":1595856600,"date":"2020-07-27","index":305,"close":30.99,"high":31.6,"low":30.75,"open":31.21,"volume":10182300},{"timestamp":1595943000,"date":"2020-07-28","index":306,"close":30.81,"high":31.24,"low":30.35,"open":30.79,"volume":12977100},{"timestamp":1596029400,"date":"2020-07-29","index":307,"close":31.02,"high":31.26,"low":30.77,"open":30.92,"volume":8215900},{"timestamp":1596115800,"date":"2020-07-30","index":308,"close":30.24,"high":30.68,"low":29.97,"open":30.65,"volume":13062900},{"timestamp":1596202200,"date":"2020-07-31","index":309,"close":30.26,"high":30.42,"low":29.78,"open":30.4,"volume":16346800},{"timestamp":1596461400,"date":"2020-08-03","index":310,"close":31.19,"high":31.3,"low":30.06,"open":30.24,"volume":17078900},{"timestamp":1596547800,"date":"2020-08-04","index":311,"close":32.68,"high":32.85,"low":31.17,"open":31.17,"volume":21958100},{"timestamp":1596634200,"date":"2020-08-05","index":312,"close":33.2,"high":33.32,"low":32.5,"open":33.1,"volume":16987800},{"timestamp":1596720600,"date":"2020-08-06","index":313,"close":34.71,"high":34.79,"low":33.21,"open":33.27,"volume":38601500}],"post":[{"timestamp":1596807000,"date":"2020-08-07","index":314,"close":32.9,"high":33.7,"low":32.45,"open":33.09,"volume":39071200},{"timestamp":1597066200,"date":"2020-08-10","index":315,"close":32.27,"high":33.18,"low":31.51,"open":33.04,"volume":21347600},{"timestamp":1597152600,"date":"2020-08-11","index":316,"close":31.21,"high":32.21,"low":30.65,"open":31.66,"volume":31569900},{"timestamp":1597239000,"date":"2020-08-12","index":317,"close":30.84,"high":32.22,"low":30.69,"open":31.46,"volume":23375900},{"timestamp":1597325400,"date":"2020-08-13","index":318,"close":30.46,"high":31.33,"low":30.32,"open":30.52,"volume":21976800},{"timestamp":1597411800,"date":"2020-08-14","index":319,"close":29.99,"high":30.49,"low":29.82,"open":30.4,"volume":17631600},{"timestamp":1597671000,"date":"2020-08-17","index":320,"close":29.48,"high":30.12,"low":29.14,"open":30.05,"volume":18544700},{"timestamp":1597757400,"date":"2020-08-18","index":321,"close":30.08,"high":30.46,"low":29.41,"open":29.5,"volume":29398200},{"timestamp":1597843800,"date":"2020-08-19","index":322,"close":29.42,"high":30.35,"low":29.39,"open":30.15,"volume":14050300},{"timestamp":1597930200,"date":"2020-08-20","index":323,"close":31.41,"high":31.7,"low":28.48,"open":29.13,"volume":56663300},{"timestamp":1598016600,"date":"2020-08-21","index":324,"close":30.83,"high":31.82,"low":30.71,"open":31.39,"volume":20217000}]},{"date":"2020-05-07","estimated":-0.88,"reported":-0.64,"pre":[{"timestamp":1587648600,"date":"2020-04-23","index":240,"close":28.33,"high":29.25,"low":28.24,"open":28.75,"volume":26992400},{"timestamp":1587735000,"date":"2020-04-24","index":241,"close":29.49,"high":29.59,"low":28.14,"open":28.51,"volume":20634900},{"timestamp":1587994200,"date":"2020-04-27","index":242,"close":30.08,"high":30.49,"low":29.41,"open":29.74,"volume":31705800},{"timestamp":1588080600,"date":"2020-04-28","index":243,"close":30.12,"high":31.83,"low":29.36,"open":31,"volume":27383200},{"timestamp":1588167000,"date":"2020-04-29","index":244,"close":31.37,"high":32,"low":30.33,"open":31,"volume":28288100},{"timestamp":1588253400,"date":"2020-04-30","index":245,"close":30.27,"high":31.05,"low":29.75,"open":30.5,"volume":20095400},{"timestamp":1588339800,"date":"2020-05-01","index":246,"close":28.39,"high":29.72,"low":28.33,"open":29.13,"volume":19290200},{"timestamp":1588599000,"date":"2020-05-04","index":247,"close":27.42,"high":28.07,"low":26.58,"open":27.56,"volume":23428300},{"timestamp":1588685400,"date":"2020-05-05","index":248,"close":28.07,"high":28.91,"low":27.44,"open":28.25,"volume":30725400},{"timestamp":1588771800,"date":"2020-05-06","index":249,"close":27.82,"high":28.06,"low":26.81,"open":27.5,"volume":31076500},{"timestamp":1588858200,"date":"2020-05-07","index":250,"close":30.93,"high":31.65,"low":29.58,"open":29.6,"volume":62229500}],"post":[{"timestamp":1588944600,"date":"2020-05-08","index":251,"close":32.79,"high":33.3,"low":31.64,"open":32.59,"volume":69458100},{"timestamp":1589203800,"date":"2020-05-11","index":252,"close":31.64,"high":32.38,"low":31.41,"open":31.98,"volume":26439200},{"timestamp":1589290200,"date":"2020-05-12","index":253,"close":32.4,"high":34.45,"low":30.41,"open":31.42,"volume":89586000},{"timestamp":1589376600,"date":"2020-05-13","index":254,"close":33.02,"high":33.06,"low":30.83,"open":32.3,"volume":47279500},{"timestamp":1589463000,"date":"2020-05-14","index":255,"close":32.79,"high":33.04,"low":31.24,"open":32.53,"volume":32912600},{"timestamp":1589549400,"date":"2020-05-15","index":256,"close":32.47,"high":32.89,"low":31.59,"open":32.26,"volume":25950000},{"timestamp":1589808600,"date":"2020-05-18","index":257,"close":33.62,"high":36,"low":32.99,"open":33.7,"volume":47534600},{"timestamp":1589895000,"date":"2020-05-19","index":258,"close":33.4,"high":34,"low":32.86,"open":33.68,"volume":20223600},{"timestamp":1589981400,"date":"2020-05-20","index":259,"close":34.48,"high":34.77,"low":33.82,"open":34.12,"volume":21386700},{"timestamp":1590067800,"date":"2020-05-21","index":260,"close":34.26,"high":35.01,"low":33.47,"open":34.45,"volume":24075300},{"timestamp":1590154200,"date":"2020-05-22","index":261,"close":34.83,"high":34.93,"low":33.57,"open":34.15,"volume":18675700}]},{"date":"2020-02-06","estimated":-0.68,"reported":-0.64,"pre":[{"timestamp":1579789800,"date":"2020-01-23","index":177,"close":37.4,"high":37.95,"low":36.72,"open":36.97,"volume":21366000},{"timestamp":1579876200,"date":"2020-01-24","index":178,"close":36.8,"high":37.67,"low":36.25,"open":37.5,"volume":21598000},{"timestamp":1580135400,"date":"2020-01-27","index":179,"close":36.3,"high":36.65,"low":34.19,"open":35.23,"volume":18818000},{"timestamp":1580221800,"date":"2020-01-28","index":180,"close":37.01,"high":37.33,"low":36.04,"open":37.14,"volume":28974000},{"timestamp":1580308200,"date":"2020-01-29","index":181,"close":36.99,"high":37.56,"low":36.8,"open":36.98,"volume":16863000},{"timestamp":1580394600,"date":"2020-01-30","index":182,"close":36.68,"high":37.13,"low":35.95,"open":36.82,"volume":22847000},{"timestamp":1580481000,"date":"2020-01-31","index":183,"close":36.29,"high":37.04,"low":35.69,"open":37,"volume":21553700},{"timestamp":1580740200,"date":"2020-02-03","index":184,"close":37.59,"high":37.64,"low":36.53,"open":36.75,"volume":23494600},{"timestamp":1580826600,"date":"2020-02-04","index":185,"close":38.53,"high":38.99,"low":37.26,"open":37.87,"volume":32425900},{"timestamp":1580913000,"date":"2020-02-05","index":186,"close":36.81,"high":38.97,"low":36.74,"open":38.89,"volume":38413300},{"timestamp":1580999400,"date":"2020-02-06","index":187,"close":37.09,"high":37.39,"low":36.73,"open":37.3,"volume":52699300}],"post":[{"timestamp":1581085800,"date":"2020-02-07","index":188,"close":40.63,"high":41,"low":38.86,"open":39.98,"volume":112325800},{"timestamp":1581345000,"date":"2020-02-10","index":189,"close":40.01,"high":41.34,"low":39.96,"open":40.65,"volume":60840800},{"timestamp":1581431400,"date":"2020-02-11","index":190,"close":41.27,"high":41.47,"low":40.05,"open":40.25,"volume":33896000},{"timestamp":1581517800,"date":"2020-02-12","index":191,"close":41.25,"high":41.86,"low":41.06,"open":41.5,"volume":26444900},{"timestamp":1581604200,"date":"2020-02-13","index":192,"close":40.09,"high":41.55,"low":40,"open":40.93,"volume":23850900},{"timestamp":1581690600,"date":"2020-02-14","index":193,"close":39.66,"high":40.31,"low":38.7,"open":40.02,"volume":32014200},{"timestamp":1582036200,"date":"2020-02-18","index":194,"close":40.18,"high":40.27,"low":39.45,"open":39.49,"volume":22149300},{"timestamp":1582122600,"date":"2020-02-19","index":195,"close":41.05,"high":41.23,"low":40.12,"open":40.42,"volume":23287300},{"timestamp":1582209000,"date":"2020-02-20","index":196,"close":40.92,"high":41.19,"low":39.85,"open":41,"volume":25446400},{"timestamp":1582295400,"date":"2020-02-21","index":197,"close":40.72,"high":40.89,"low":40.05,"open":40.89,"volume":20595500},{"timestamp":1582554600,"date":"2020-02-24","index":198,"close":38.31,"high":39.14,"low":37.75,"open":38.21,"volume":37123200}]},{"date":"2019-11-04","estimated":-0.81,"reported":-0.68,"pre":[{"timestamp":1571664600,"date":"2019-10-21","index":113,"close":31.41,"high":32.28,"low":31.18,"open":31.95,"volume":7203400},{"timestamp":1571751000,"date":"2019-10-22","index":114,"close":32.53,"high":33.89,"low":30.22,"open":31.41,"volume":19214800},{"timestamp":1571837400,"date":"2019-10-23","index":115,"close":33.05,"high":33.27,"low":32.17,"open":32.87,"volume":6709800},{"timestamp":1571923800,"date":"2019-10-24","index":116,"close":33.28,"high":33.42,"low":32.51,"open":33,"volume":6729300},{"timestamp":1572010200,"date":"2019-10-25","index":117,"close":32.71,"high":33.48,"low":32.61,"open":33.2,"volume":8077300},{"timestamp":1572269400,"date":"2019-10-28","index":118,"close":33.22,"high":33.35,"low":32.5,"open":32.9,"volume":7532800},{"timestamp":1572355800,"date":"2019-10-29","index":119,"close":32.42,"high":32.92,"low":31.82,"open":32.37,"volume":9319200},{"timestamp":1572442200,"date":"2019-10-30","index":120,"close":33.75,"high":33.8,"low":32.11,"open":32.51,"volume":10732700},{"timestamp":1572528600,"date":"2019-10-31","index":121,"close":31.5,"high":33.36,"low":31.26,"open":33.23,"volume":15912400},{"timestamp":1572615000,"date":"2019-11-01","index":122,"close":31.37,"high":31.7,"low":30.74,"open":31.45,"volume":10434300},{"timestamp":1572877800,"date":"2019-11-04","index":123,"close":31.08,"high":31.75,"low":30.12,"open":31.45,"volume":28787400}],"post":[{"timestamp":1572964200,"date":"2019-11-05","index":124,"close":28.02,"high":29.3,"low":27.97,"open":29.13,"volume":51963500},{"timestamp":1573050600,"date":"2019-11-06","index":125,"close":26.94,"high":27.55,"low":25.58,"open":26.06,"volume":130965700},{"timestamp":1573137000,"date":"2019-11-07","index":126,"close":27.38,"high":27.42,"low":26.45,"open":26.8,"volume":65861400},{"timestamp":1573223400,"date":"2019-11-08","index":127,"close":27.01,"high":27.62,"low":26.92,"open":27.48,"volume":44923600},{"timestamp":1573482600,"date":"2019-11-11","index":128,"close":27.14,"high":27.21,"low":26.23,"open":27.03,"volume":41138100},{"timestamp":1573569000,"date":"2019-11-12","index":129,"close":26.7,"high":27.66,"low":26.66,"open":27.38,"volume":37095400},{"timestamp":1573655400,"date":"2019-11-13","index":130,"close":26.71,"high":26.82,"low":26.14,"open":26.47,"volume":32678300},{"timestamp":1573741800,"date":"2019-11-14","index":131,"close":25.99,"high":26.86,"low":25.67,"open":26.8,"volume":27893900},{"timestamp":1573828200,"date":"2019-11-15","index":132,"close":26.79,"high":26.8,"low":25.95,"open":26.18,"volume":41236200},{"timestamp":1574087400,"date":"2019-11-18","index":133,"close":26.75,"high":27,"low":26.3,"open":26.8,"volume":35916100},{"timestamp":1574173800,"date":"2019-11-19","index":134,"close":27.05,"high":27.22,"low":26.61,"open":26.77,"volume":31793500}]},{"date":"2019-08-08","estimated":-3.19,"reported":-4.77,"pre":[{"timestamp":1564061400,"date":"2019-07-25","index":52,"close":43.4,"high":43.96,"low":43.21,"open":43.72,"volume":4412000},{"timestamp":1564147800,"date":"2019-07-26","index":53,"close":44.52,"high":44.96,"low":43.39,"open":43.42,"volume":7598800},{"timestamp":1564407000,"date":"2019-07-29","index":54,"close":43.88,"high":45.63,"low":43.12,"open":45,"volume":8652200},{"timestamp":1564493400,"date":"2019-07-30","index":55,"close":42.59,"high":43.74,"low":42.49,"open":43.71,"volume":7686300},{"timestamp":1564579800,"date":"2019-07-31","index":56,"close":42.14,"high":42.98,"low":41.84,"open":42.6,"volume":5970800},{"timestamp":1564666200,"date":"2019-08-01","index":57,"close":41.31,"high":42.54,"low":41,"open":42.14,"volume":7349700},{"timestamp":1564752600,"date":"2019-08-02","index":58,"close":40.4,"high":41.06,"low":39.95,"open":41.03,"volume":8225700},{"timestamp":1565011800,"date":"2019-08-05","index":59,"close":39.05,"high":39.42,"low":38.43,"open":39.35,"volume":9799300},{"timestamp":1565098200,"date":"2019-08-06","index":60,"close":39.15,"high":40.81,"low":38.36,"open":39.68,"volume":8570300},{"timestamp":1565184600,"date":"2019-08-07","index":61,"close":39.7,"high":39.99,"low":38.32,"open":39.06,"volume":8896000},{"timestamp":1565271000,"date":"2019-08-08","index":62,"close":42.97,"high":43,"low":41.25,"open":41.98,"volume":29610500}],"post":[{"timestamp":1565357400,"date":"2019-08-09","index":63,"close":40.05,"high":40.68,"low":38.71,"open":39.56,"volume":35138800},{"timestamp":1565616600,"date":"2019-08-12","index":64,"close":37,"high":39.95,"low":37,"open":39.83,"volume":21231300},{"timestamp":1565703000,"date":"2019-08-13","index":65,"close":36.45,"high":37.46,"low":36.12,"open":37,"volume":18990600},{"timestamp":1565789400,"date":"2019-08-14","index":66,"close":33.96,"high":36.3,"low":33.36,"open":36,"volume":24481600},{"timestamp":1565875800,"date":"2019-08-15","index":67,"close":33.22,"high":34.55,"low":32.92,"open":34.52,"volume":13265800},{"timestamp":1565962200,"date":"2019-08-16","index":68,"close":35.23,"high":35.48,"low":33.4,"open":33.46,"volume":13883200},{"timestamp":1566221400,"date":"2019-08-19","index":69,"close":34.61,"high":35.8,"low":34.37,"open":35.53,"volume":10853100},{"timestamp":1566307800,"date":"2019-08-20","index":70,"close":35.29,"high":36.07,"low":34.39,"open":34.48,"volume":10760700},{"timestamp":1566394200,"date":"2019-08-21","index":71,"close":34.91,"high":35.83,"low":34.75,"open":35.5,"volume":7923000},{"timestamp":1566480600,"date":"2019-08-22","index":72,"close":34,"high":34.91,"low":33.52,"open":34.8,"volume":8513300},{"timestamp":1566567000,"date":"2019-08-23","index":73,"close":33.43,"high":34.23,"low":33.12,"open":33.65,"volume":8160600}]},{"date":"2019-05-30","estimated":-2.26,"reported":-2.23,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":3,"close":41.29,"high":41.88,"low":38.95,"open":39.37,"volume":36086100},{"timestamp":1558013400,"date":"2019-05-16","index":4,"close":43,"high":44.06,"low":41.25,"open":41.48,"volume":38115500},{"timestamp":1558099800,"date":"2019-05-17","index":5,"close":41.91,"high":43.29,"low":41.27,"open":41.98,"volume":20225700},{"timestamp":1558359000,"date":"2019-05-20","index":6,"close":41.59,"high":41.68,"low":39.46,"open":41.19,"volume":29222300},{"timestamp":1558445400,"date":"2019-05-21","index":7,"close":41.5,"high":42.24,"low":41.25,"open":42,"volume":10802900},{"timestamp":1558531800,"date":"2019-05-22","index":8,"close":41.25,"high":41.28,"low":40.5,"open":41.05,"volume":9089500},{"timestamp":1558618200,"date":"2019-05-23","index":9,"close":40.47,"high":41.09,"low":40.02,"open":40.8,"volume":11119900},{"timestamp":1558704600,"date":"2019-05-24","index":10,"close":41.51,"high":41.51,"low":40.5,"open":41.28,"volume":8786800},{"timestamp":1559050200,"date":"2019-05-28","index":11,"close":40.95,"high":41.8,"low":40.6,"open":41.7,"volume":13391600},{"timestamp":1559136600,"date":"2019-05-29","index":12,"close":39.94,"high":40.71,"low":39.15,"open":40.52,"volume":14060400},{"timestamp":1559223000,"date":"2019-05-30","index":13,"close":39.8,"high":40.38,"low":39.5,"open":40.07,"volume":26451900}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":14,"close":40.41,"high":41.57,"low":39.41,"open":41.15,"volume":23209800},{"timestamp":1559568600,"date":"2019-06-03","index":15,"close":41.25,"high":41.85,"low":40.24,"open":40.74,"volume":16605300},{"timestamp":1559655000,"date":"2019-06-04","index":16,"close":42.75,"high":42.88,"low":40.7,"open":42.56,"volume":23432100},{"timestamp":1559741400,"date":"2019-06-05","index":17,"close":45,"high":45.66,"low":42.5,"open":42.87,"volume":28609600},{"timestamp":1559827800,"date":"2019-06-06","index":18,"close":44.92,"high":45.75,"low":44.28,"open":45,"volume":16403700},{"timestamp":1559914200,"date":"2019-06-07","index":19,"close":44.16,"high":45.67,"low":44.13,"open":44.92,"volume":12654700},{"timestamp":1560173400,"date":"2019-06-10","index":20,"close":42.61,"high":44.59,"low":42.53,"open":44.02,"volume":11618700},{"timestamp":1560259800,"date":"2019-06-11","index":21,"close":42.45,"high":43.65,"low":41.8,"open":43.22,"volume":9095000},{"timestamp":1560346200,"date":"2019-06-12","index":22,"close":42.17,"high":42.65,"low":41.71,"open":42.52,"volume":5965300},{"timestamp":1560432600,"date":"2019-06-13","index":23,"close":44.31,"high":44.35,"low":42.8,"open":43.05,"volume":10178900},{"timestamp":1560519000,"date":"2019-06-14","index":24,"close":43.23,"high":44.8,"low":43.11,"open":44.75,"volume":7902200}]},{"date":"2019-02-15","estimated":null,"reported":null,"pre":[],"post":[]}] diff --git a/data/UNH_full.json b/data/UNH_full.json index cd262c39c..8bf783aa1 100644 --- a/data/UNH_full.json +++ b/data/UNH_full.json @@ -1 +1 @@ -[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":5.93,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":5.93,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]},{"date":"2018-07-17","estimated":3.04,"reported":3.14,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":8496,"close":247.48,"high":247.73,"low":244.12,"open":245,"volume":1793300},{"timestamp":1530624600,"date":"2018-07-03","index":8497,"close":246.98,"high":248.75,"low":246.74,"open":248.3,"volume":1248000},{"timestamp":1530797400,"date":"2018-07-05","index":8498,"close":250.5,"high":250.93,"low":247.58,"open":249.11,"volume":2182900},{"timestamp":1530883800,"date":"2018-07-06","index":8499,"close":250.76,"high":251.73,"low":249.42,"open":251.01,"volume":1572300},{"timestamp":1531143000,"date":"2018-07-09","index":8500,"close":253.67,"high":254.01,"low":251.05,"open":252.13,"volume":2039600},{"timestamp":1531229400,"date":"2018-07-10","index":8501,"close":255.54,"high":256.9,"low":253.75,"open":254.18,"volume":2012200},{"timestamp":1531315800,"date":"2018-07-11","index":8502,"close":254.59,"high":256,"low":253.74,"open":255.14,"volume":1486000},{"timestamp":1531402200,"date":"2018-07-12","index":8503,"close":256.05,"high":256.82,"low":254.92,"open":256.18,"volume":1592700},{"timestamp":1531488600,"date":"2018-07-13","index":8504,"close":258.7,"high":259.01,"low":256.02,"open":256.39,"volume":2356200},{"timestamp":1531747800,"date":"2018-07-16","index":8505,"close":256.98,"high":258.45,"low":256.44,"open":258.29,"volume":3625400},{"timestamp":1531834200,"date":"2018-07-17","index":8506,"close":250.29,"high":252.52,"low":246.27,"open":251.55,"volume":6932300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":8507,"close":255.42,"high":256.61,"low":250.44,"open":251.11,"volume":3359800},{"timestamp":1532007000,"date":"2018-07-19","index":8508,"close":252.93,"high":256.5,"low":251.85,"open":255.32,"volume":2307600},{"timestamp":1532093400,"date":"2018-07-20","index":8509,"close":252.7,"high":253.55,"low":251.17,"open":251.17,"volume":1959600},{"timestamp":1532352600,"date":"2018-07-23","index":8510,"close":252.74,"high":255.23,"low":252.43,"open":252.91,"volume":1479600},{"timestamp":1532439000,"date":"2018-07-24","index":8511,"close":253.76,"high":254.96,"low":252.01,"open":254.86,"volume":2476500},{"timestamp":1532525400,"date":"2018-07-25","index":8512,"close":254.86,"high":255.27,"low":252.77,"open":254.81,"volume":3016900},{"timestamp":1532611800,"date":"2018-07-26","index":8513,"close":257,"high":257.87,"low":255.8,"open":256.25,"volume":2021300},{"timestamp":1532698200,"date":"2018-07-27","index":8514,"close":255.95,"high":257.79,"low":255.39,"open":257.79,"volume":1656800},{"timestamp":1532957400,"date":"2018-07-30","index":8515,"close":253.84,"high":256.89,"low":253.11,"open":255.91,"volume":1681500},{"timestamp":1533043800,"date":"2018-07-31","index":8516,"close":253.22,"high":255.2,"low":252.85,"open":254.14,"volume":2355900},{"timestamp":1533130200,"date":"2018-08-01","index":8517,"close":253.37,"high":256.1,"low":252.81,"open":256.1,"volume":3006700}]},{"date":"2018-04-17","estimated":2.89,"reported":3.04,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":8433,"close":224.58,"high":225.1,"low":219.69,"open":220.34,"volume":4652000},{"timestamp":1522848600,"date":"2018-04-04","index":8434,"close":228.79,"high":229.48,"low":220.42,"open":220.69,"volume":4674000},{"timestamp":1522935000,"date":"2018-04-05","index":8435,"close":229.07,"high":231.58,"low":226.8,"open":229.46,"volume":3348100},{"timestamp":1523021400,"date":"2018-04-06","index":8436,"close":223.96,"high":228.19,"low":221.82,"open":226.65,"volume":3231700},{"timestamp":1523280600,"date":"2018-04-09","index":8437,"close":222.73,"high":226.13,"low":222.36,"open":225.58,"volume":3031500},{"timestamp":1523367000,"date":"2018-04-10","index":8438,"close":226.79,"high":228.16,"low":223.49,"open":225.4,"volume":2737500},{"timestamp":1523453400,"date":"2018-04-11","index":8439,"close":221.9,"high":225.39,"low":221.69,"open":224.27,"volume":3482100},{"timestamp":1523539800,"date":"2018-04-12","index":8440,"close":224.24,"high":225.75,"low":223.41,"open":224.04,"volume":2664500},{"timestamp":1523626200,"date":"2018-04-13","index":8441,"close":224.28,"high":226.13,"low":223.08,"open":225.1,"volume":2496600},{"timestamp":1523885400,"date":"2018-04-16","index":8442,"close":230.32,"high":231.85,"low":226.35,"open":227.11,"volume":4510600},{"timestamp":1523971800,"date":"2018-04-17","index":8443,"close":238.55,"high":241.67,"low":236.08,"open":239.31,"volume":6180300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":8444,"close":236.4,"high":239.74,"low":236.3,"open":239,"volume":2940100},{"timestamp":1524144600,"date":"2018-04-19","index":8445,"close":235.76,"high":238.27,"low":234.8,"open":236.2,"volume":2734900},{"timestamp":1524231000,"date":"2018-04-20","index":8446,"close":235.06,"high":237.1,"low":233.5,"open":236.05,"volume":2842000},{"timestamp":1524490200,"date":"2018-04-23","index":8447,"close":234.34,"high":236.21,"low":233.08,"open":235.29,"volume":3051700},{"timestamp":1524576600,"date":"2018-04-24","index":8448,"close":234.22,"high":237.32,"low":232.56,"open":235.95,"volume":2771200},{"timestamp":1524663000,"date":"2018-04-25","index":8449,"close":234.9,"high":235.1,"low":230.44,"open":233.45,"volume":3118800},{"timestamp":1524749400,"date":"2018-04-26","index":8450,"close":237.03,"high":237.84,"low":234.33,"open":235.73,"volume":2252800},{"timestamp":1524835800,"date":"2018-04-27","index":8451,"close":240.18,"high":240.54,"low":237.15,"open":237.63,"volume":2301800},{"timestamp":1525095000,"date":"2018-04-30","index":8452,"close":236.4,"high":241,"low":236.4,"open":241,"volume":3446900},{"timestamp":1525181400,"date":"2018-05-01","index":8453,"close":236.85,"high":237.49,"low":234.36,"open":237,"volume":2633500},{"timestamp":1525267800,"date":"2018-05-02","index":8454,"close":233.46,"high":236.21,"low":232.86,"open":235.38,"volume":3542700}]},{"date":"2018-01-16","estimated":2.51,"reported":2.59,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":8370,"close":220.46,"high":223.95,"low":220.46,"open":223.95,"volume":2350200},{"timestamp":1514903400,"date":"2018-01-02","index":8371,"close":221.16,"high":222.45,"low":220,"open":221.02,"volume":3485000},{"timestamp":1514989800,"date":"2018-01-03","index":8372,"close":223.48,"high":223.81,"low":220.52,"open":221.62,"volume":2417600},{"timestamp":1515076200,"date":"2018-01-04","index":8373,"close":224.45,"high":226.1,"low":224.17,"open":224.34,"volume":2749100},{"timestamp":1515162600,"date":"2018-01-05","index":8374,"close":228.73,"high":229.05,"low":224.72,"open":225.19,"volume":2432800},{"timestamp":1515421800,"date":"2018-01-08","index":8375,"close":224.76,"high":228.71,"low":224.61,"open":228.13,"volume":2850800},{"timestamp":1515508200,"date":"2018-01-09","index":8376,"close":225.88,"high":226.63,"low":223.3,"open":224.76,"volume":2672200},{"timestamp":1515594600,"date":"2018-01-10","index":8377,"close":224.2,"high":225.01,"low":223.03,"open":224.83,"volume":2311600},{"timestamp":1515681000,"date":"2018-01-11","index":8378,"close":225.39,"high":225.92,"low":223.7,"open":224.18,"volume":2543600},{"timestamp":1515767400,"date":"2018-01-12","index":8379,"close":228.64,"high":229.9,"low":226.52,"open":227.45,"volume":3943800},{"timestamp":1516113000,"date":"2018-01-16","index":8380,"close":232.9,"high":235,"low":231.25,"open":233.37,"volume":6852600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":8381,"close":238.43,"high":238.96,"low":233.85,"open":234.67,"volume":5124800},{"timestamp":1516285800,"date":"2018-01-18","index":8382,"close":243.16,"high":243.9,"low":238.55,"open":239.26,"volume":6234200},{"timestamp":1516372200,"date":"2018-01-19","index":8383,"close":243.35,"high":244.35,"low":241.07,"open":244.18,"volume":4293600},{"timestamp":1516631400,"date":"2018-01-22","index":8384,"close":243.56,"high":243.8,"low":241.36,"open":243.59,"volume":4012200},{"timestamp":1516717800,"date":"2018-01-23","index":8385,"close":245.21,"high":246.98,"low":242.41,"open":242.99,"volume":3300000},{"timestamp":1516804200,"date":"2018-01-24","index":8386,"close":244.85,"high":247.31,"low":243.71,"open":246.01,"volume":2733300},{"timestamp":1516890600,"date":"2018-01-25","index":8387,"close":245.18,"high":246.19,"low":243.9,"open":244.75,"volume":2420500},{"timestamp":1516977000,"date":"2018-01-26","index":8388,"close":248.47,"high":248.74,"low":244.46,"open":245,"volume":2615300},{"timestamp":1517236200,"date":"2018-01-29","index":8389,"close":247.41,"high":250.79,"low":247.4,"open":249.28,"volume":2564700},{"timestamp":1517322600,"date":"2018-01-30","index":8390,"close":236.65,"high":242.74,"low":232.1,"open":232.88,"volume":11565500},{"timestamp":1517409000,"date":"2018-01-31","index":8391,"close":236.78,"high":247,"low":235.76,"open":242.84,"volume":5187400}]},{"date":"2017-10-17","estimated":2.56,"reported":2.66,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":8309,"close":198.63,"high":199.44,"low":197.26,"open":197.5,"volume":2533800},{"timestamp":1507123800,"date":"2017-10-04","index":8310,"close":200.48,"high":200.73,"low":198.43,"open":199.03,"volume":2286400},{"timestamp":1507210200,"date":"2017-10-05","index":8311,"close":197.9,"high":199.93,"low":196.56,"open":199.93,"volume":4069000},{"timestamp":1507296600,"date":"2017-10-06","index":8312,"close":198.06,"high":199.99,"low":197.51,"open":197.9,"volume":3361900},{"timestamp":1507555800,"date":"2017-10-09","index":8313,"close":196.3,"high":198.32,"low":195.78,"open":198.01,"volume":3365400},{"timestamp":1507642200,"date":"2017-10-10","index":8314,"close":194.68,"high":196.43,"low":193.67,"open":196.26,"volume":2499100},{"timestamp":1507728600,"date":"2017-10-11","index":8315,"close":195.26,"high":196.07,"low":193.59,"open":194.63,"volume":2935600},{"timestamp":1507815000,"date":"2017-10-12","index":8316,"close":192.92,"high":195.36,"low":192.73,"open":195.01,"volume":2954700},{"timestamp":1507901400,"date":"2017-10-13","index":8317,"close":192.52,"high":192.71,"low":186,"open":189.59,"volume":5435000},{"timestamp":1508160600,"date":"2017-10-16","index":8318,"close":193.2,"high":193.32,"low":191.36,"open":192.48,"volume":2927400},{"timestamp":1508247000,"date":"2017-10-17","index":8319,"close":203.89,"high":206.62,"low":196.37,"open":196.8,"volume":8949700}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":8320,"close":205.23,"high":207.8,"low":203.68,"open":203.8,"volume":4796300},{"timestamp":1508419800,"date":"2017-10-19","index":8321,"close":203.25,"high":205.75,"low":202.7,"open":205.47,"volume":3471800},{"timestamp":1508506200,"date":"2017-10-20","index":8322,"close":207.49,"high":208.21,"low":203.69,"open":204.26,"volume":5138800},{"timestamp":1508765400,"date":"2017-10-23","index":8323,"close":207.01,"high":208.45,"low":205.8,"open":207.58,"volume":2261400},{"timestamp":1508851800,"date":"2017-10-24","index":8324,"close":208.15,"high":208.23,"low":205.88,"open":206.38,"volume":3459900},{"timestamp":1508938200,"date":"2017-10-25","index":8325,"close":207.56,"high":209.14,"low":207.07,"open":208.32,"volume":2908300},{"timestamp":1509024600,"date":"2017-10-26","index":8326,"close":209.15,"high":211.7,"low":207.58,"open":207.92,"volume":4346000},{"timestamp":1509111000,"date":"2017-10-27","index":8327,"close":212.6,"high":212.77,"low":208.55,"open":209.15,"volume":4385300},{"timestamp":1509370200,"date":"2017-10-30","index":8328,"close":209.39,"high":212.77,"low":209.38,"open":212.21,"volume":2477400},{"timestamp":1509456600,"date":"2017-10-31","index":8329,"close":210.22,"high":210.52,"low":207.8,"open":209.39,"volume":3749600},{"timestamp":1509543000,"date":"2017-11-01","index":8330,"close":209.53,"high":212.63,"low":208.92,"open":211.62,"volume":1902900}]},{"date":"2017-07-18","estimated":2.38,"reported":2.46,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":8245,"close":186.65,"high":187.53,"low":185.74,"open":186.29,"volume":2087000},{"timestamp":1499261400,"date":"2017-07-05","index":8246,"close":188.25,"high":188.36,"low":185.72,"open":186.14,"volume":2587400},{"timestamp":1499347800,"date":"2017-07-06","index":8247,"close":186.94,"high":188.19,"low":186.15,"open":188.12,"volume":1844700},{"timestamp":1499434200,"date":"2017-07-07","index":8248,"close":187.96,"high":188.43,"low":187.01,"open":187.35,"volume":2252500},{"timestamp":1499693400,"date":"2017-07-10","index":8249,"close":186.95,"high":188,"low":186.15,"open":187.33,"volume":2612000},{"timestamp":1499779800,"date":"2017-07-11","index":8250,"close":185.95,"high":187.66,"low":185.09,"open":187,"volume":2664500},{"timestamp":1499866200,"date":"2017-07-12","index":8251,"close":186.69,"high":187.3,"low":186.41,"open":186.79,"volume":3342800},{"timestamp":1499952600,"date":"2017-07-13","index":8252,"close":185.48,"high":187.28,"low":185.32,"open":187,"volume":2379300},{"timestamp":1500039000,"date":"2017-07-14","index":8253,"close":186.9,"high":187.13,"low":184.77,"open":185.81,"volume":2716700},{"timestamp":1500298200,"date":"2017-07-17","index":8254,"close":186.35,"high":187.25,"low":185.76,"open":187.07,"volume":2444600},{"timestamp":1500384600,"date":"2017-07-18","index":8255,"close":186.85,"high":187.2,"low":183.86,"open":186.95,"volume":4235800}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":8256,"close":189.19,"high":189.41,"low":187.51,"open":187.51,"volume":3401600},{"timestamp":1500557400,"date":"2017-07-20","index":8257,"close":191.5,"high":191.92,"low":188.92,"open":189.41,"volume":3099600},{"timestamp":1500643800,"date":"2017-07-21","index":8258,"close":191.78,"high":193,"low":190.6,"open":191.38,"volume":4911500},{"timestamp":1500903000,"date":"2017-07-24","index":8259,"close":190.89,"high":192.17,"low":190.64,"open":191.79,"volume":2356500},{"timestamp":1500989400,"date":"2017-07-25","index":8260,"close":190.4,"high":192.48,"low":190.3,"open":192.13,"volume":1960100},{"timestamp":1501075800,"date":"2017-07-26","index":8261,"close":190.75,"high":191.53,"low":189.38,"open":190.02,"volume":2683500},{"timestamp":1501162200,"date":"2017-07-27","index":8262,"close":188.93,"high":190.49,"low":188.46,"open":190.24,"volume":2631400},{"timestamp":1501248600,"date":"2017-07-28","index":8263,"close":191.15,"high":191.24,"low":187.6,"open":189.11,"volume":1925000},{"timestamp":1501507800,"date":"2017-07-31","index":8264,"close":191.81,"high":192.61,"low":191.14,"open":191.59,"volume":3767100},{"timestamp":1501594200,"date":"2017-08-01","index":8265,"close":192.23,"high":193.4,"low":191.62,"open":193.4,"volume":3336800},{"timestamp":1501680600,"date":"2017-08-02","index":8266,"close":193,"high":193.45,"low":192.14,"open":192.14,"volume":2463800}]},{"date":"2017-04-18","estimated":2.17,"reported":2.37,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":8182,"close":165.59,"high":166.14,"low":164.25,"open":164.62,"volume":3473700},{"timestamp":1491312600,"date":"2017-04-04","index":8183,"close":164.97,"high":166.45,"low":164.79,"open":165.87,"volume":2886000},{"timestamp":1491399000,"date":"2017-04-05","index":8184,"close":165.37,"high":167.26,"low":165.22,"open":165.76,"volume":3541600},{"timestamp":1491485400,"date":"2017-04-06","index":8185,"close":165.34,"high":166.02,"low":164.84,"open":165.45,"volume":2923600},{"timestamp":1491571800,"date":"2017-04-07","index":8186,"close":166.02,"high":166.5,"low":164.62,"open":164.96,"volume":2927800},{"timestamp":1491831000,"date":"2017-04-10","index":8187,"close":165.48,"high":167,"low":165.28,"open":166.19,"volume":3234900},{"timestamp":1491917400,"date":"2017-04-11","index":8188,"close":165.83,"high":165.84,"low":164.6,"open":164.89,"volume":3172900},{"timestamp":1492003800,"date":"2017-04-12","index":8189,"close":165.56,"high":166.42,"low":164.6,"open":166.32,"volume":2978700},{"timestamp":1492090200,"date":"2017-04-13","index":8190,"close":164.96,"high":165.65,"low":164.67,"open":164.95,"volume":1979800},{"timestamp":1492435800,"date":"2017-04-17","index":8191,"close":167.18,"high":167.42,"low":164.96,"open":164.99,"volume":4396700},{"timestamp":1492522200,"date":"2017-04-18","index":8192,"close":168.59,"high":170.23,"low":167.7,"open":170.06,"volume":5526200}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":8193,"close":169.25,"high":171.19,"low":168.69,"open":169.59,"volume":4703400},{"timestamp":1492695000,"date":"2017-04-20","index":8194,"close":171.54,"high":172.19,"low":168.37,"open":169.52,"volume":3652100},{"timestamp":1492781400,"date":"2017-04-21","index":8195,"close":171.16,"high":172.62,"low":170.47,"open":172.13,"volume":2982300},{"timestamp":1493040600,"date":"2017-04-24","index":8196,"close":172.33,"high":173.16,"low":171.7,"open":172.66,"volume":2830300},{"timestamp":1493127000,"date":"2017-04-25","index":8197,"close":174.04,"high":174.74,"low":173.19,"open":173.5,"volume":3394700},{"timestamp":1493213400,"date":"2017-04-26","index":8198,"close":174.38,"high":175.65,"low":173.98,"open":174.09,"volume":2817500},{"timestamp":1493299800,"date":"2017-04-27","index":8199,"close":174.63,"high":176.07,"low":174.02,"open":174.07,"volume":2438600},{"timestamp":1493386200,"date":"2017-04-28","index":8200,"close":174.88,"high":175,"low":173.91,"open":174.61,"volume":2010800},{"timestamp":1493645400,"date":"2017-05-01","index":8201,"close":174.59,"high":176.14,"low":174.09,"open":175,"volume":2709700},{"timestamp":1493731800,"date":"2017-05-02","index":8202,"close":174.14,"high":175.37,"low":170.27,"open":174.91,"volume":4951000},{"timestamp":1493818200,"date":"2017-05-03","index":8203,"close":172.54,"high":174.3,"low":171.86,"open":173.75,"volume":3622200}]},{"date":"2017-01-17","estimated":2.07,"reported":2.11,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":8119,"close":160.04,"high":161.48,"low":159.85,"open":161.37,"volume":2855600},{"timestamp":1483453800,"date":"2017-01-03","index":8120,"close":161.45,"high":162.27,"low":159.15,"open":161.13,"volume":3539700},{"timestamp":1483540200,"date":"2017-01-04","index":8121,"close":161.91,"high":162.58,"low":159.74,"open":162.35,"volume":2695200},{"timestamp":1483626600,"date":"2017-01-05","index":8122,"close":162.18,"high":162.63,"low":161.51,"open":161.75,"volume":2961100},{"timestamp":1483713000,"date":"2017-01-06","index":8123,"close":162.41,"high":162.94,"low":161.11,"open":161.75,"volume":3081300},{"timestamp":1483972200,"date":"2017-01-09","index":8124,"close":161.95,"high":162.43,"low":160.78,"open":162,"volume":3040800},{"timestamp":1484058600,"date":"2017-01-10","index":8125,"close":161.58,"high":162.98,"low":160.5,"open":161.27,"volume":3500700},{"timestamp":1484145000,"date":"2017-01-11","index":8126,"close":161.89,"high":162.94,"low":160.61,"open":161.3,"volume":3330600},{"timestamp":1484231400,"date":"2017-01-12","index":8127,"close":162.36,"high":162.94,"low":160.89,"open":161.69,"volume":2555900},{"timestamp":1484317800,"date":"2017-01-13","index":8128,"close":161.8,"high":162.74,"low":161.41,"open":162.16,"volume":3183300},{"timestamp":1484663400,"date":"2017-01-17","index":8129,"close":160.66,"high":162.97,"low":157.51,"open":162.61,"volume":5475800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":8130,"close":157.74,"high":161.2,"low":156.09,"open":161.06,"volume":6591600},{"timestamp":1484836200,"date":"2017-01-19","index":8131,"close":158.7,"high":160.55,"low":157.24,"open":157.74,"volume":4976900},{"timestamp":1484922600,"date":"2017-01-20","index":8132,"close":158.66,"high":159.8,"low":157.81,"open":159.02,"volume":3579100},{"timestamp":1485181800,"date":"2017-01-23","index":8133,"close":159.07,"high":159.52,"low":156.56,"open":158.62,"volume":4062600},{"timestamp":1485268200,"date":"2017-01-24","index":8134,"close":160.43,"high":161.31,"low":159.1,"open":159.36,"volume":3514100},{"timestamp":1485354600,"date":"2017-01-25","index":8135,"close":161.24,"high":161.98,"low":160.35,"open":160.82,"volume":3605800},{"timestamp":1485441000,"date":"2017-01-26","index":8136,"close":162.75,"high":163.58,"low":161.25,"open":161.86,"volume":4202400},{"timestamp":1485527400,"date":"2017-01-27","index":8137,"close":162.99,"high":163.8,"low":162.62,"open":163.5,"volume":3110400},{"timestamp":1485786600,"date":"2017-01-30","index":8138,"close":162.09,"high":163.46,"low":161.31,"open":162.94,"volume":2784600},{"timestamp":1485873000,"date":"2017-01-31","index":8139,"close":162.1,"high":162.19,"low":160.01,"open":161.62,"volume":3037000},{"timestamp":1485959400,"date":"2017-02-01","index":8140,"close":162.71,"high":163.9,"low":162.03,"open":162.75,"volume":3718500}]},{"date":"2016-10-18","estimated":2.08,"reported":2.17,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":8058,"close":138.16,"high":139.36,"low":137.16,"open":138.69,"volume":2452600},{"timestamp":1475674200,"date":"2016-10-05","index":8059,"close":137.6,"high":138.93,"low":136.6,"open":138.21,"volume":4625600},{"timestamp":1475760600,"date":"2016-10-06","index":8060,"close":136.47,"high":137.49,"low":135.66,"open":137.31,"volume":4025300},{"timestamp":1475847000,"date":"2016-10-07","index":8061,"close":136.66,"high":137.55,"low":135.98,"open":137.21,"volume":2568700},{"timestamp":1476106200,"date":"2016-10-10","index":8062,"close":138.08,"high":138.35,"low":136.97,"open":136.97,"volume":2586000},{"timestamp":1476192600,"date":"2016-10-11","index":8063,"close":134.75,"high":137.69,"low":134.37,"open":137.32,"volume":3353600},{"timestamp":1476279000,"date":"2016-10-12","index":8064,"close":135.1,"high":135.72,"low":133.64,"open":134.98,"volume":4287900},{"timestamp":1476365400,"date":"2016-10-13","index":8065,"close":134.19,"high":134.65,"low":133.61,"open":134.65,"volume":3425700},{"timestamp":1476451800,"date":"2016-10-14","index":8066,"close":133.92,"high":135.51,"low":133.89,"open":134.78,"volume":3452900},{"timestamp":1476711000,"date":"2016-10-17","index":8067,"close":134.13,"high":134.43,"low":133.03,"open":134.06,"volume":3602500},{"timestamp":1476797400,"date":"2016-10-18","index":8068,"close":143.39,"high":143.95,"low":137.87,"open":139.2,"volume":10141900}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":8069,"close":144.37,"high":146.36,"low":142.82,"open":143.82,"volume":5796000},{"timestamp":1476970200,"date":"2016-10-20","index":8070,"close":145.07,"high":145.88,"low":143.98,"open":144.49,"volume":5203700},{"timestamp":1477056600,"date":"2016-10-21","index":8071,"close":145.37,"high":145.44,"low":143.76,"open":144.26,"volume":3331800},{"timestamp":1477315800,"date":"2016-10-24","index":8072,"close":144.69,"high":146.22,"low":144.02,"open":146,"volume":2930200},{"timestamp":1477402200,"date":"2016-10-25","index":8073,"close":143.78,"high":145.38,"low":143.6,"open":144.88,"volume":3095400},{"timestamp":1477488600,"date":"2016-10-26","index":8074,"close":142.23,"high":143.78,"low":141.89,"open":143.75,"volume":3267600},{"timestamp":1477575000,"date":"2016-10-27","index":8075,"close":141.94,"high":143.25,"low":141.58,"open":142.72,"volume":3358000},{"timestamp":1477661400,"date":"2016-10-28","index":8076,"close":140.35,"high":142.35,"low":139.44,"open":141.66,"volume":4033600},{"timestamp":1477920600,"date":"2016-10-31","index":8077,"close":141.33,"high":141.54,"low":139.97,"open":140.8,"volume":3761100},{"timestamp":1478007000,"date":"2016-11-01","index":8078,"close":139.43,"high":141.51,"low":138.82,"open":141.51,"volume":3391400},{"timestamp":1478093400,"date":"2016-11-02","index":8079,"close":138.98,"high":141.23,"low":138.93,"open":139.02,"volume":3149700}]},{"date":"2016-07-19","estimated":1.89,"reported":1.96,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7994,"close":141.56,"high":141.91,"low":140.03,"open":140.15,"volume":3749300},{"timestamp":1467811800,"date":"2016-07-06","index":7995,"close":142.38,"high":142.96,"low":140.97,"open":140.98,"volume":4083300},{"timestamp":1467898200,"date":"2016-07-07","index":7996,"close":140.8,"high":142.66,"low":139.95,"open":142.37,"volume":3515500},{"timestamp":1467984600,"date":"2016-07-08","index":7997,"close":141.27,"high":141.78,"low":139.55,"open":141.7,"volume":3605500},{"timestamp":1468243800,"date":"2016-07-11","index":7998,"close":140.32,"high":141.6,"low":140.01,"open":141.27,"volume":4084000},{"timestamp":1468330200,"date":"2016-07-12","index":7999,"close":139.86,"high":140.95,"low":139.37,"open":140.89,"volume":4310100},{"timestamp":1468416600,"date":"2016-07-13","index":8000,"close":141.48,"high":141.59,"low":139.92,"open":140.96,"volume":3164700},{"timestamp":1468503000,"date":"2016-07-14","index":8001,"close":140.84,"high":142.85,"low":140.47,"open":142.39,"volume":3000700},{"timestamp":1468589400,"date":"2016-07-15","index":8002,"close":141.33,"high":142.78,"low":141.06,"open":141.65,"volume":3748700},{"timestamp":1468848600,"date":"2016-07-18","index":8003,"close":140.75,"high":141.9,"low":139.62,"open":141.76,"volume":4166300},{"timestamp":1468935000,"date":"2016-07-19","index":8004,"close":142.59,"high":142.63,"low":139.32,"open":140.75,"volume":5326200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":8005,"close":143.02,"high":144.48,"low":142.81,"open":143.47,"volume":5489800},{"timestamp":1469107800,"date":"2016-07-21","index":8006,"close":142.87,"high":143.73,"low":142.13,"open":142.71,"volume":3475100},{"timestamp":1469194200,"date":"2016-07-22","index":8007,"close":143.69,"high":144.05,"low":142.92,"open":143.69,"volume":2697500},{"timestamp":1469453400,"date":"2016-07-25","index":8008,"close":141.73,"high":143.89,"low":141.41,"open":143.55,"volume":2725600},{"timestamp":1469539800,"date":"2016-07-26","index":8009,"close":141.7,"high":142.19,"low":141.02,"open":141.94,"volume":2668100},{"timestamp":1469626200,"date":"2016-07-27","index":8010,"close":141.68,"high":142.34,"low":139.91,"open":141.17,"volume":2684100},{"timestamp":1469712600,"date":"2016-07-28","index":8011,"close":142.76,"high":143.03,"low":141.19,"open":141.36,"volume":2517000},{"timestamp":1469799000,"date":"2016-07-29","index":8012,"close":143.2,"high":143.9,"low":141.6,"open":141.85,"volume":3269700},{"timestamp":1470058200,"date":"2016-08-01","index":8013,"close":143.51,"high":144.16,"low":143.04,"open":143.42,"volume":2494900},{"timestamp":1470144600,"date":"2016-08-02","index":8014,"close":143.17,"high":143.97,"low":142.34,"open":143.81,"volume":2679100},{"timestamp":1470231000,"date":"2016-08-03","index":8015,"close":142.88,"high":143.62,"low":142.43,"open":143.33,"volume":1963600}]},{"date":"2016-04-19","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":7931,"close":127.04,"high":129.46,"low":126.9,"open":128.95,"volume":4440000},{"timestamp":1459949400,"date":"2016-04-06","index":7932,"close":128.03,"high":128.42,"low":126.88,"open":127.23,"volume":3021400},{"timestamp":1460035800,"date":"2016-04-07","index":7933,"close":126.87,"high":128.44,"low":126.23,"open":127.51,"volume":3186600},{"timestamp":1460122200,"date":"2016-04-08","index":7934,"close":125.68,"high":128.15,"low":125.26,"open":127.19,"volume":3642300},{"timestamp":1460381400,"date":"2016-04-11","index":7935,"close":126.33,"high":126.94,"low":125.83,"open":125.83,"volume":3119200},{"timestamp":1460467800,"date":"2016-04-12","index":7936,"close":126.8,"high":127.36,"low":125.4,"open":126.3,"volume":2887200},{"timestamp":1460554200,"date":"2016-04-13","index":7937,"close":127.76,"high":128.66,"low":127.27,"open":127.65,"volume":2592400},{"timestamp":1460640600,"date":"2016-04-14","index":7938,"close":127.98,"high":128.57,"low":127.56,"open":127.72,"volume":1674600},{"timestamp":1460727000,"date":"2016-04-15","index":7939,"close":127.33,"high":128.06,"low":126.22,"open":127.89,"volume":2835200},{"timestamp":1460986200,"date":"2016-04-18","index":7940,"close":127.81,"high":128.03,"low":126.6,"open":126.88,"volume":2717400},{"timestamp":1461072600,"date":"2016-04-19","index":7941,"close":130.5,"high":131.3,"low":129.12,"open":130.09,"volume":4340100}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":7942,"close":133.93,"high":135.11,"low":130.9,"open":131.29,"volume":7321000},{"timestamp":1461245400,"date":"2016-04-21","index":7943,"close":132.96,"high":134,"low":132.43,"open":133.56,"volume":3786000},{"timestamp":1461331800,"date":"2016-04-22","index":7944,"close":134.13,"high":134.33,"low":133.05,"open":133.72,"volume":2782800},{"timestamp":1461591000,"date":"2016-04-25","index":7945,"close":133.78,"high":134.07,"low":132.59,"open":133.71,"volume":2702100},{"timestamp":1461677400,"date":"2016-04-26","index":7946,"close":134.24,"high":134.61,"low":133,"open":133.97,"volume":2638000},{"timestamp":1461763800,"date":"2016-04-27","index":7947,"close":132.8,"high":134.58,"low":131.9,"open":134.34,"volume":3358800},{"timestamp":1461850200,"date":"2016-04-28","index":7948,"close":132.07,"high":134.39,"low":131.69,"open":132.79,"volume":3332800},{"timestamp":1461936600,"date":"2016-04-29","index":7949,"close":131.68,"high":131.88,"low":128.93,"open":131.06,"volume":4161100},{"timestamp":1462195800,"date":"2016-05-02","index":7950,"close":132.1,"high":132.93,"low":130.92,"open":132.61,"volume":2887700},{"timestamp":1462282200,"date":"2016-05-03","index":7951,"close":132.46,"high":133.23,"low":131.13,"open":131.37,"volume":3632300},{"timestamp":1462368600,"date":"2016-05-04","index":7952,"close":132.03,"high":132.41,"low":130.59,"open":131.02,"volume":2909300}]},{"date":"2016-01-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":7868,"close":116.46,"high":116.91,"low":114.53,"open":116.91,"volume":4991000},{"timestamp":1452004200,"date":"2016-01-05","index":7869,"close":116.68,"high":117.89,"low":116.21,"open":116.72,"volume":2816800},{"timestamp":1452090600,"date":"2016-01-06","index":7870,"close":115.49,"high":116.65,"low":114.5,"open":115.78,"volume":2677300},{"timestamp":1452177000,"date":"2016-01-07","index":7871,"close":112.09,"high":114.09,"low":111.42,"open":113.63,"volume":5277200},{"timestamp":1452263400,"date":"2016-01-08","index":7872,"close":110.16,"high":113,"low":109.76,"open":112.35,"volume":4422400},{"timestamp":1452522600,"date":"2016-01-11","index":7873,"close":109.58,"high":110.62,"low":108.19,"open":110.51,"volume":4525800},{"timestamp":1452609000,"date":"2016-01-12","index":7874,"close":112.26,"high":113.13,"low":110.05,"open":110.36,"volume":4037800},{"timestamp":1452695400,"date":"2016-01-13","index":7875,"close":109.23,"high":113.04,"low":108.93,"open":112.41,"volume":3434300},{"timestamp":1452781800,"date":"2016-01-14","index":7876,"close":110.76,"high":111.8,"low":107.51,"open":108.74,"volume":4238200},{"timestamp":1452868200,"date":"2016-01-15","index":7877,"close":109.27,"high":110.65,"low":107.79,"open":109.08,"volume":6357000},{"timestamp":1453213800,"date":"2016-01-19","index":7878,"close":112.58,"high":114.16,"low":109.6,"open":111.49,"volume":7122800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":7879,"close":114.79,"high":115.74,"low":110.15,"open":112.09,"volume":8380700},{"timestamp":1453386600,"date":"2016-01-21","index":7880,"close":113.5,"high":115.48,"low":112.26,"open":114.67,"volume":5413900},{"timestamp":1453473000,"date":"2016-01-22","index":7881,"close":114.33,"high":115.15,"low":113.89,"open":114.67,"volume":3622200},{"timestamp":1453732200,"date":"2016-01-25","index":7882,"close":113.38,"high":115.31,"low":112.85,"open":114.52,"volume":2908500},{"timestamp":1453818600,"date":"2016-01-26","index":7883,"close":113.96,"high":114.18,"low":111.76,"open":112.91,"volume":4592500},{"timestamp":1453905000,"date":"2016-01-27","index":7884,"close":112.33,"high":114.81,"low":111.84,"open":114.43,"volume":4720300},{"timestamp":1453991400,"date":"2016-01-28","index":7885,"close":111.38,"high":113.25,"low":110.61,"open":112.29,"volume":3525600},{"timestamp":1454077800,"date":"2016-01-29","index":7886,"close":115.16,"high":115.16,"low":110.62,"open":111.93,"volume":5280800},{"timestamp":1454337000,"date":"2016-02-01","index":7887,"close":115.89,"high":116.15,"low":114.11,"open":114.83,"volume":4333500},{"timestamp":1454423400,"date":"2016-02-02","index":7888,"close":113.88,"high":115.39,"low":113.27,"open":114.95,"volume":2997700},{"timestamp":1454509800,"date":"2016-02-03","index":7889,"close":112.75,"high":114.37,"low":110.3,"open":114.37,"volume":3462300}]},{"date":"2015-10-15","estimated":1.64,"reported":1.65,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":7804,"close":116.61,"high":116.71,"low":114.91,"open":115.94,"volume":3768300},{"timestamp":1443792600,"date":"2015-10-02","index":7805,"close":118.83,"high":118.85,"low":114.82,"open":115.14,"volume":3521600},{"timestamp":1444051800,"date":"2015-10-05","index":7806,"close":119.65,"high":120.34,"low":118.13,"open":119.67,"volume":3491200},{"timestamp":1444138200,"date":"2015-10-06","index":7807,"close":116.05,"high":119.6,"low":114.67,"open":119.46,"volume":4652000},{"timestamp":1444224600,"date":"2015-10-07","index":7808,"close":116.43,"high":116.81,"low":114.6,"open":116.46,"volume":4282000},{"timestamp":1444311000,"date":"2015-10-08","index":7809,"close":116.08,"high":116.94,"low":114.9,"open":116.43,"volume":3646500},{"timestamp":1444397400,"date":"2015-10-09","index":7810,"close":119.27,"high":119.47,"low":115.96,"open":115.99,"volume":4485100},{"timestamp":1444656600,"date":"2015-10-12","index":7811,"close":122.51,"high":123.07,"low":118.56,"open":119.01,"volume":5840000},{"timestamp":1444743000,"date":"2015-10-13","index":7812,"close":123.99,"high":125.99,"low":121.59,"open":123.16,"volume":6655700},{"timestamp":1444829400,"date":"2015-10-14","index":7813,"close":122.07,"high":125,"low":120.84,"open":123.85,"volume":5592200},{"timestamp":1444915800,"date":"2015-10-15","index":7814,"close":120.17,"high":120.5,"low":115.96,"open":119,"volume":8012400}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":7815,"close":119.98,"high":120.85,"low":118.58,"open":120.85,"volume":4416500},{"timestamp":1445261400,"date":"2015-10-19","index":7816,"close":120.73,"high":120.91,"low":119.2,"open":119.78,"volume":3707500},{"timestamp":1445347800,"date":"2015-10-20","index":7817,"close":120.42,"high":121.57,"low":119.69,"open":120.64,"volume":3278400},{"timestamp":1445434200,"date":"2015-10-21","index":7818,"close":118.11,"high":120.8,"low":115.27,"open":120.69,"volume":5305600},{"timestamp":1445520600,"date":"2015-10-22","index":7819,"close":113.81,"high":119.03,"low":110.07,"open":118.21,"volume":10475000},{"timestamp":1445607000,"date":"2015-10-23","index":7820,"close":115.92,"high":116.62,"low":114.04,"open":114.45,"volume":5497500},{"timestamp":1445866200,"date":"2015-10-26","index":7821,"close":116.53,"high":117,"low":115,"open":115.92,"volume":3377100},{"timestamp":1445952600,"date":"2015-10-27","index":7822,"close":119.37,"high":119.52,"low":115.9,"open":116.39,"volume":4008400},{"timestamp":1446039000,"date":"2015-10-28","index":7823,"close":119.78,"high":120.14,"low":115.91,"open":119.76,"volume":4405500},{"timestamp":1446125400,"date":"2015-10-29","index":7824,"close":119.71,"high":121.67,"low":119.5,"open":119.79,"volume":3257500},{"timestamp":1446211800,"date":"2015-10-30","index":7825,"close":117.78,"high":120.37,"low":117.78,"open":119.93,"volume":4237800}]},{"date":"2015-07-16","estimated":1.58,"reported":1.64,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":7740,"close":123.38,"high":123.65,"low":122.22,"open":122.95,"volume":3269300},{"timestamp":1435843800,"date":"2015-07-02","index":7741,"close":121.81,"high":123.88,"low":121.02,"open":123.82,"volume":3682300},{"timestamp":1436189400,"date":"2015-07-06","index":7742,"close":122.16,"high":123.1,"low":119.26,"open":119.6,"volume":6522800},{"timestamp":1436275800,"date":"2015-07-07","index":7743,"close":120.7,"high":122.8,"low":117.81,"open":122.36,"volume":6476200},{"timestamp":1436362200,"date":"2015-07-08","index":7744,"close":118.78,"high":119.99,"low":118.4,"open":119.05,"volume":4009800},{"timestamp":1436448600,"date":"2015-07-09","index":7745,"close":119.34,"high":120.56,"low":119.31,"open":120.04,"volume":3315600},{"timestamp":1436535000,"date":"2015-07-10","index":7746,"close":122.15,"high":122.75,"low":120.7,"open":120.99,"volume":4033500},{"timestamp":1436794200,"date":"2015-07-13","index":7747,"close":122.45,"high":123.75,"low":121.81,"open":123.1,"volume":3766900},{"timestamp":1436880600,"date":"2015-07-14","index":7748,"close":125,"high":125.2,"low":122,"open":122.18,"volume":4192400},{"timestamp":1436967000,"date":"2015-07-15","index":7749,"close":125.86,"high":126.05,"low":123.81,"open":124.95,"volume":5067300},{"timestamp":1437053400,"date":"2015-07-16","index":7750,"close":124.93,"high":125.5,"low":122.1,"open":125.42,"volume":7216600}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":7751,"close":123.85,"high":124.98,"low":123.7,"open":124.7,"volume":3702700},{"timestamp":1437399000,"date":"2015-07-20","index":7752,"close":122.65,"high":124.23,"low":122.33,"open":124.05,"volume":3199700},{"timestamp":1437485400,"date":"2015-07-21","index":7753,"close":120.86,"high":122.72,"low":120.34,"open":122.57,"volume":4239100},{"timestamp":1437571800,"date":"2015-07-22","index":7754,"close":120.61,"high":121.24,"low":120.08,"open":120.97,"volume":3384700},{"timestamp":1437658200,"date":"2015-07-23","index":7755,"close":119.33,"high":121.68,"low":118.76,"open":121.63,"volume":4896100},{"timestamp":1437744600,"date":"2015-07-24","index":7756,"close":117.94,"high":119.72,"low":117.58,"open":119.12,"volume":3840600},{"timestamp":1438003800,"date":"2015-07-27","index":7757,"close":117.88,"high":118.09,"low":116.66,"open":117.88,"volume":3752300},{"timestamp":1438090200,"date":"2015-07-28","index":7758,"close":121.52,"high":121.57,"low":118.5,"open":118.74,"volume":5216900},{"timestamp":1438176600,"date":"2015-07-29","index":7759,"close":121.52,"high":122.11,"low":120.62,"open":121.82,"volume":3924400},{"timestamp":1438263000,"date":"2015-07-30","index":7760,"close":120.56,"high":121.92,"low":119.55,"open":121.14,"volume":3732400},{"timestamp":1438349400,"date":"2015-07-31","index":7761,"close":121.4,"high":122.72,"low":120.47,"open":120.47,"volume":3593000}]},{"date":"2015-04-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":7677,"close":117.45,"high":119.52,"low":116.54,"open":119.52,"volume":4826200},{"timestamp":1427981400,"date":"2015-04-02","index":7678,"close":117.36,"high":118.38,"low":116.87,"open":117.6,"volume":2497100},{"timestamp":1428327000,"date":"2015-04-06","index":7679,"close":117.7,"high":118.52,"low":115.95,"open":116.02,"volume":2544700},{"timestamp":1428413400,"date":"2015-04-07","index":7680,"close":117.35,"high":119.83,"low":117.27,"open":119.45,"volume":2528500},{"timestamp":1428499800,"date":"2015-04-08","index":7681,"close":118.19,"high":118.83,"low":117.47,"open":117.78,"volume":2627000},{"timestamp":1428586200,"date":"2015-04-09","index":7682,"close":118.55,"high":118.76,"low":117.6,"open":117.83,"volume":2247200},{"timestamp":1428672600,"date":"2015-04-10","index":7683,"close":119,"high":119.1,"low":117.97,"open":118.55,"volume":2232600},{"timestamp":1428931800,"date":"2015-04-13","index":7684,"close":119.37,"high":121.31,"low":119.13,"open":121,"volume":3961000},{"timestamp":1429018200,"date":"2015-04-14","index":7685,"close":119.92,"high":120.18,"low":118.52,"open":119.34,"volume":3208800},{"timestamp":1429104600,"date":"2015-04-15","index":7686,"close":117.32,"high":120.74,"low":116.55,"open":120.38,"volume":7344000},{"timestamp":1429191000,"date":"2015-04-16","index":7687,"close":121.6,"high":122.32,"low":120.52,"open":121.93,"volume":7068000}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":7688,"close":118.71,"high":121.05,"low":117.74,"open":121,"volume":4390000},{"timestamp":1429536600,"date":"2015-04-20","index":7689,"close":118.58,"high":120.33,"low":118.07,"open":119.85,"volume":4650700},{"timestamp":1429623000,"date":"2015-04-21","index":7690,"close":119.28,"high":119.63,"low":118.76,"open":119,"volume":3379800},{"timestamp":1429709400,"date":"2015-04-22","index":7691,"close":117.81,"high":119.94,"low":117.17,"open":119.54,"volume":3846700},{"timestamp":1429795800,"date":"2015-04-23","index":7692,"close":118.26,"high":118.58,"low":116.96,"open":117.48,"volume":3244300},{"timestamp":1429882200,"date":"2015-04-24","index":7693,"close":118.69,"high":119.09,"low":118.02,"open":118.28,"volume":3139200},{"timestamp":1430141400,"date":"2015-04-27","index":7694,"close":116.24,"high":119.41,"low":116.07,"open":119.18,"volume":5174300},{"timestamp":1430227800,"date":"2015-04-28","index":7695,"close":117.59,"high":117.74,"low":114.28,"open":116.89,"volume":4144800},{"timestamp":1430314200,"date":"2015-04-29","index":7696,"close":113.61,"high":117.32,"low":112.04,"open":116.22,"volume":7122600},{"timestamp":1430400600,"date":"2015-04-30","index":7697,"close":111.4,"high":114.33,"low":111.12,"open":113.53,"volume":6705600},{"timestamp":1430487000,"date":"2015-05-01","index":7698,"close":113.2,"high":113.66,"low":111.74,"open":112.29,"volume":5805100}]},{"date":"2015-01-21","estimated":1.5,"reported":1.55,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":7618,"close":98.92,"high":100.14,"low":98.46,"open":99.83,"volume":3468300},{"timestamp":1420641000,"date":"2015-01-07","index":7619,"close":99.93,"high":100.3,"low":98.92,"open":98.96,"volume":3225800},{"timestamp":1420727400,"date":"2015-01-08","index":7620,"close":104.7,"high":104.98,"low":100.72,"open":101.57,"volume":5346100},{"timestamp":1420813800,"date":"2015-01-09","index":7621,"close":103.72,"high":104.63,"low":102.9,"open":104.42,"volume":3397600},{"timestamp":1421073000,"date":"2015-01-12","index":7622,"close":102.55,"high":104,"low":101.91,"open":103.83,"volume":3051500},{"timestamp":1421159400,"date":"2015-01-13","index":7623,"close":103.07,"high":105.6,"low":101.84,"open":103.94,"volume":3856500},{"timestamp":1421245800,"date":"2015-01-14","index":7624,"close":103.33,"high":103.48,"low":101.18,"open":101.61,"volume":4725600},{"timestamp":1421332200,"date":"2015-01-15","index":7625,"close":104.46,"high":104.59,"low":103.13,"open":103.56,"volume":5888900},{"timestamp":1421418600,"date":"2015-01-16","index":7626,"close":105.77,"high":106,"low":103.65,"open":104.5,"volume":6045500},{"timestamp":1421764200,"date":"2015-01-20","index":7627,"close":105.62,"high":106.38,"low":104.5,"open":106.2,"volume":6526800},{"timestamp":1421850600,"date":"2015-01-21","index":7628,"close":109.32,"high":109.45,"low":105.62,"open":106.52,"volume":8293700}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":7629,"close":113.85,"high":114.12,"low":109.33,"open":109.75,"volume":8055200},{"timestamp":1422023400,"date":"2015-01-23","index":7630,"close":112,"high":114.32,"low":112,"open":113.64,"volume":5256000},{"timestamp":1422282600,"date":"2015-01-26","index":7631,"close":111.61,"high":112,"low":110.76,"open":112,"volume":4203400},{"timestamp":1422369000,"date":"2015-01-27","index":7632,"close":110.01,"high":111.25,"low":109.92,"open":110.95,"volume":4718300},{"timestamp":1422455400,"date":"2015-01-28","index":7633,"close":108.46,"high":110.88,"low":108.45,"open":110.57,"volume":6633500},{"timestamp":1422541800,"date":"2015-01-29","index":7634,"close":109.39,"high":109.58,"low":106.74,"open":108.15,"volume":4912300},{"timestamp":1422628200,"date":"2015-01-30","index":7635,"close":106.25,"high":109.39,"low":106.14,"open":108.62,"volume":5397500},{"timestamp":1422887400,"date":"2015-02-02","index":7636,"close":107.29,"high":107.34,"low":105.07,"open":106.73,"volume":4657100},{"timestamp":1422973800,"date":"2015-02-03","index":7637,"close":107.81,"high":108,"low":106.52,"open":107.35,"volume":4192600},{"timestamp":1423060200,"date":"2015-02-04","index":7638,"close":107.92,"high":108.74,"low":106.75,"open":106.83,"volume":4768900},{"timestamp":1423146600,"date":"2015-02-05","index":7639,"close":108.82,"high":109.81,"low":108.32,"open":108.32,"volume":3297700}]},{"date":"2014-10-16","estimated":1.53,"reported":1.63,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":7553,"close":84.9,"high":85.27,"low":83.73,"open":84.85,"volume":3047000},{"timestamp":1412343000,"date":"2014-10-03","index":7554,"close":86.02,"high":86.28,"low":85.07,"open":85.37,"volume":3108100},{"timestamp":1412602200,"date":"2014-10-06","index":7555,"close":85.09,"high":86.95,"low":84.95,"open":86.65,"volume":2596100},{"timestamp":1412688600,"date":"2014-10-07","index":7556,"close":84.19,"high":85.13,"low":83.93,"open":84.9,"volume":3412900},{"timestamp":1412775000,"date":"2014-10-08","index":7557,"close":86.62,"high":86.84,"low":83.99,"open":84.29,"volume":4787400},{"timestamp":1412861400,"date":"2014-10-09","index":7558,"close":84.94,"high":86.55,"low":84.63,"open":86.35,"volume":4432800},{"timestamp":1412947800,"date":"2014-10-10","index":7559,"close":85.39,"high":86.82,"low":85.05,"open":85.09,"volume":4036800},{"timestamp":1413207000,"date":"2014-10-13","index":7560,"close":83.95,"high":85.95,"low":83.76,"open":85.22,"volume":3672600},{"timestamp":1413293400,"date":"2014-10-14","index":7561,"close":82.82,"high":84.57,"low":82.55,"open":84.34,"volume":5929500},{"timestamp":1413379800,"date":"2014-10-15","index":7562,"close":82.16,"high":82.98,"low":80.72,"open":82.17,"volume":8308900},{"timestamp":1413466200,"date":"2014-10-16","index":7563,"close":85.39,"high":86.7,"low":84.1,"open":84.76,"volume":10233000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":7564,"close":88.18,"high":88.81,"low":86.75,"open":86.85,"volume":8532800},{"timestamp":1413811800,"date":"2014-10-20","index":7565,"close":88.54,"high":88.84,"low":88,"open":88.24,"volume":4890900},{"timestamp":1413898200,"date":"2014-10-21","index":7566,"close":90.95,"high":91.08,"low":88.85,"open":89.16,"volume":5882100},{"timestamp":1413984600,"date":"2014-10-22","index":7567,"close":89.77,"high":91.44,"low":89.71,"open":91.44,"volume":4290300},{"timestamp":1414071000,"date":"2014-10-23","index":7568,"close":90.66,"high":91.28,"low":90.42,"open":90.94,"volume":3159200},{"timestamp":1414157400,"date":"2014-10-24","index":7569,"close":91.64,"high":91.7,"low":90.59,"open":90.66,"volume":2977300},{"timestamp":1414416600,"date":"2014-10-27","index":7570,"close":92.13,"high":92.28,"low":91.38,"open":91.43,"volume":3948900},{"timestamp":1414503000,"date":"2014-10-28","index":7571,"close":92.64,"high":92.78,"low":90.36,"open":91.05,"volume":4741300},{"timestamp":1414589400,"date":"2014-10-29","index":7572,"close":92.96,"high":93.68,"low":92.69,"open":92.9,"volume":4330400},{"timestamp":1414675800,"date":"2014-10-30","index":7573,"close":93.88,"high":94.15,"low":92.5,"open":92.56,"volume":2836400},{"timestamp":1414762200,"date":"2014-10-31","index":7574,"close":95.01,"high":95.67,"low":94.31,"open":95,"volume":5031500}]},{"date":"2014-07-17","estimated":1.26,"reported":1.42,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":7489,"close":82.49,"high":82.52,"low":81.07,"open":81.8,"volume":3693500},{"timestamp":1404394200,"date":"2014-07-03","index":7490,"close":83.35,"high":83.44,"low":82.32,"open":82.59,"volume":2183400},{"timestamp":1404739800,"date":"2014-07-07","index":7491,"close":82.22,"high":83.1,"low":81.79,"open":82.99,"volume":2558500},{"timestamp":1404826200,"date":"2014-07-08","index":7492,"close":81.93,"high":82.07,"low":81.38,"open":82.02,"volume":2967300},{"timestamp":1404912600,"date":"2014-07-09","index":7493,"close":82.74,"high":82.75,"low":81.89,"open":81.98,"volume":3079500},{"timestamp":1404999000,"date":"2014-07-10","index":7494,"close":82.08,"high":82.51,"low":81.05,"open":81.28,"volume":3829400},{"timestamp":1405085400,"date":"2014-07-11","index":7495,"close":82.87,"high":83.13,"low":81.73,"open":81.92,"volume":2758400},{"timestamp":1405344600,"date":"2014-07-14","index":7496,"close":84.27,"high":84.69,"low":83.21,"open":83.33,"volume":3794500},{"timestamp":1405431000,"date":"2014-07-15","index":7497,"close":83.9,"high":84.74,"low":83.73,"open":84.04,"volume":4356300},{"timestamp":1405517400,"date":"2014-07-16","index":7498,"close":83.76,"high":84.13,"low":83.22,"open":84.07,"volume":3955200},{"timestamp":1405603800,"date":"2014-07-17","index":7499,"close":85.11,"high":87.24,"low":83.43,"open":84.25,"volume":7117900}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":7500,"close":85.52,"high":85.78,"low":84.43,"open":85.47,"volume":3892100},{"timestamp":1405949400,"date":"2014-07-21","index":7501,"close":85.06,"high":85.29,"low":84.03,"open":85.22,"volume":4025100},{"timestamp":1406035800,"date":"2014-07-22","index":7502,"close":86.05,"high":86.76,"low":85.47,"open":85.52,"volume":4366900},{"timestamp":1406122200,"date":"2014-07-23","index":7503,"close":85.94,"high":86.55,"low":85.77,"open":86.31,"volume":2596300},{"timestamp":1406208600,"date":"2014-07-24","index":7504,"close":85.68,"high":86.33,"low":85.29,"open":85.45,"volume":4022400},{"timestamp":1406295000,"date":"2014-07-25","index":7505,"close":84.68,"high":85.01,"low":84,"open":84.12,"volume":3362600},{"timestamp":1406554200,"date":"2014-07-28","index":7506,"close":85.75,"high":85.9,"low":84.6,"open":85.03,"volume":2206900},{"timestamp":1406640600,"date":"2014-07-29","index":7507,"close":84.27,"high":85.56,"low":83.99,"open":84.96,"volume":4897800},{"timestamp":1406727000,"date":"2014-07-30","index":7508,"close":82.95,"high":84.87,"low":81.72,"open":84.76,"volume":7171800},{"timestamp":1406813400,"date":"2014-07-31","index":7509,"close":81.05,"high":82.18,"low":80.55,"open":81.77,"volume":5345400},{"timestamp":1406899800,"date":"2014-08-01","index":7510,"close":81.49,"high":82.07,"low":80.56,"open":81.14,"volume":4625100}]},{"date":"2014-04-17","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":7427,"close":82.25,"high":82.35,"low":81.6,"open":81.65,"volume":4214700},{"timestamp":1396618200,"date":"2014-04-04","index":7428,"close":81.53,"high":82.93,"low":81.37,"open":82.69,"volume":4788100},{"timestamp":1396877400,"date":"2014-04-07","index":7429,"close":81.08,"high":81.98,"low":80.75,"open":81.5,"volume":5286700},{"timestamp":1396963800,"date":"2014-04-08","index":7430,"close":80.66,"high":81.55,"low":80.11,"open":81.07,"volume":4044900},{"timestamp":1397050200,"date":"2014-04-09","index":7431,"close":81.39,"high":81.56,"low":80.5,"open":80.8,"volume":3308900},{"timestamp":1397136600,"date":"2014-04-10","index":7432,"close":79.99,"high":81.99,"low":79.78,"open":81.42,"volume":4850000},{"timestamp":1397223000,"date":"2014-04-11","index":7433,"close":78.95,"high":79.97,"low":78.82,"open":79.77,"volume":3418700},{"timestamp":1397482200,"date":"2014-04-14","index":7434,"close":79.18,"high":79.68,"low":78.38,"open":79.44,"volume":4013700},{"timestamp":1397568600,"date":"2014-04-15","index":7435,"close":79.51,"high":79.72,"low":78.06,"open":79.36,"volume":4719100},{"timestamp":1397655000,"date":"2014-04-16","index":7436,"close":78.19,"high":79.54,"low":77.47,"open":79.49,"volume":8098100},{"timestamp":1397741400,"date":"2014-04-17","index":7437,"close":75.78,"high":76.65,"low":73.61,"open":75.44,"volume":13422900}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":7438,"close":74.95,"high":76.48,"low":74.79,"open":75.7,"volume":6912500},{"timestamp":1398173400,"date":"2014-04-22","index":7439,"close":75.76,"high":76.19,"low":74.95,"open":75.19,"volume":6199400},{"timestamp":1398259800,"date":"2014-04-23","index":7440,"close":75.33,"high":76.07,"low":75.11,"open":75.81,"volume":4645700},{"timestamp":1398346200,"date":"2014-04-24","index":7441,"close":76.59,"high":77.08,"low":75.91,"open":76.15,"volume":4604900},{"timestamp":1398432600,"date":"2014-04-25","index":7442,"close":75.66,"high":77.29,"low":75.23,"open":76.57,"volume":5416200},{"timestamp":1398691800,"date":"2014-04-28","index":7443,"close":75.74,"high":76.58,"low":75.42,"open":76.35,"volume":5346800},{"timestamp":1398778200,"date":"2014-04-29","index":7444,"close":75.2,"high":76.21,"low":74.89,"open":75.95,"volume":4813200},{"timestamp":1398864600,"date":"2014-04-30","index":7445,"close":75.04,"high":76.19,"low":74.92,"open":75.25,"volume":6435900},{"timestamp":1398951000,"date":"2014-05-01","index":7446,"close":74.95,"high":75.4,"low":74.26,"open":75.05,"volume":4598000},{"timestamp":1399037400,"date":"2014-05-02","index":7447,"close":75.03,"high":75.33,"low":74.51,"open":74.68,"volume":3794700},{"timestamp":1399296600,"date":"2014-05-05","index":7448,"close":75.23,"high":75.31,"low":74.3,"open":74.83,"volume":4476100}]},{"date":"2014-01-16","estimated":1.4,"reported":1.41,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":7364,"close":74.57,"high":75.29,"low":74.51,"open":74.91,"volume":3067000},{"timestamp":1388759400,"date":"2014-01-03","index":7365,"close":75.1,"high":75.76,"low":74.6,"open":74.8,"volume":3206400},{"timestamp":1389018600,"date":"2014-01-06","index":7366,"close":74.24,"high":75.42,"low":74.12,"open":75.42,"volume":3424500},{"timestamp":1389105000,"date":"2014-01-07","index":7367,"close":76.51,"high":77.33,"low":74.94,"open":74.94,"volume":6542500},{"timestamp":1389191400,"date":"2014-01-08","index":7368,"close":75.62,"high":76.46,"low":75.48,"open":76.33,"volume":6172200},{"timestamp":1389277800,"date":"2014-01-09","index":7369,"close":76.08,"high":76.24,"low":75.65,"open":75.65,"volume":6291500},{"timestamp":1389364200,"date":"2014-01-10","index":7370,"close":74.7,"high":76.3,"low":74.55,"open":76.2,"volume":6632200},{"timestamp":1389623400,"date":"2014-01-13","index":7371,"close":73.94,"high":75,"low":73.68,"open":74.67,"volume":5248700},{"timestamp":1389709800,"date":"2014-01-14","index":7372,"close":74.02,"high":74.34,"low":73.69,"open":74.05,"volume":5783900},{"timestamp":1389796200,"date":"2014-01-15","index":7373,"close":74.84,"high":74.86,"low":73.99,"open":73.99,"volume":7043300},{"timestamp":1389882600,"date":"2014-01-16","index":7374,"close":72.76,"high":74.84,"low":72.15,"open":74.13,"volume":8892800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":7375,"close":72.52,"high":73.12,"low":72.3,"open":73.12,"volume":5551300},{"timestamp":1390314600,"date":"2014-01-21","index":7376,"close":73.16,"high":73.62,"low":72.41,"open":72.72,"volume":6379300},{"timestamp":1390401000,"date":"2014-01-22","index":7377,"close":73.4,"high":73.93,"low":73.24,"open":73.83,"volume":4864700},{"timestamp":1390487400,"date":"2014-01-23","index":7378,"close":73.2,"high":73.69,"low":72.49,"open":72.7,"volume":5050300},{"timestamp":1390573800,"date":"2014-01-24","index":7379,"close":71.6,"high":72.92,"low":71.38,"open":72.83,"volume":5523600},{"timestamp":1390833000,"date":"2014-01-27","index":7380,"close":71.65,"high":72.2,"low":71.14,"open":71.31,"volume":4233600},{"timestamp":1390919400,"date":"2014-01-28","index":7381,"close":71.71,"high":72.36,"low":71.47,"open":71.65,"volume":2932700},{"timestamp":1391005800,"date":"2014-01-29","index":7382,"close":71.26,"high":72.96,"low":70.84,"open":71.39,"volume":6005100},{"timestamp":1391092200,"date":"2014-01-30","index":7383,"close":72.8,"high":73.04,"low":71.53,"open":71.7,"volume":4254000},{"timestamp":1391178600,"date":"2014-01-31","index":7384,"close":72.28,"high":72.35,"low":71.45,"open":71.87,"volume":4291500},{"timestamp":1391437800,"date":"2014-02-03","index":7385,"close":70.74,"high":72.21,"low":70.64,"open":72.14,"volume":4526100}]},{"date":"2013-10-17","estimated":1.53,"reported":1.53,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":7302,"close":72.52,"high":72.98,"low":72.26,"open":72.5,"volume":5038300},{"timestamp":1380893400,"date":"2013-10-04","index":7303,"close":72.99,"high":73.14,"low":72.23,"open":72.5,"volume":4297600},{"timestamp":1381152600,"date":"2013-10-07","index":7304,"close":72.17,"high":72.7,"low":72.16,"open":72.59,"volume":4787000},{"timestamp":1381239000,"date":"2013-10-08","index":7305,"close":71.48,"high":72.42,"low":71.43,"open":72,"volume":6049100},{"timestamp":1381325400,"date":"2013-10-09","index":7306,"close":71.38,"high":71.88,"low":71.18,"open":71.71,"volume":4464100},{"timestamp":1381411800,"date":"2013-10-10","index":7307,"close":73.98,"high":73.98,"low":71.84,"open":72.13,"volume":4894300},{"timestamp":1381498200,"date":"2013-10-11","index":7308,"close":74.27,"high":74.27,"low":73.5,"open":73.93,"volume":2935800},{"timestamp":1381757400,"date":"2013-10-14","index":7309,"close":74.72,"high":74.81,"low":73.52,"open":73.86,"volume":2562200},{"timestamp":1381843800,"date":"2013-10-15","index":7310,"close":73.87,"high":74.93,"low":73.76,"open":74.51,"volume":2922900},{"timestamp":1381930200,"date":"2013-10-16","index":7311,"close":75.19,"high":75.49,"low":74.38,"open":74.5,"volume":4368600},{"timestamp":1382016600,"date":"2013-10-17","index":7312,"close":71.37,"high":72.88,"low":71.05,"open":71.77,"volume":21810200}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":7313,"close":68.76,"high":71.35,"low":67.54,"open":71.26,"volume":21080600},{"timestamp":1382362200,"date":"2013-10-21","index":7314,"close":68.2,"high":68.77,"low":67.09,"open":68.65,"volume":11496900},{"timestamp":1382448600,"date":"2013-10-22","index":7315,"close":68.86,"high":69.63,"low":68.22,"open":68.22,"volume":7647300},{"timestamp":1382535000,"date":"2013-10-23","index":7316,"close":68.01,"high":68.61,"low":67.65,"open":68.51,"volume":8227700},{"timestamp":1382621400,"date":"2013-10-24","index":7317,"close":67.61,"high":68.39,"low":67.18,"open":68.01,"volume":6352500},{"timestamp":1382707800,"date":"2013-10-25","index":7318,"close":67.62,"high":68.18,"low":67.28,"open":67.51,"volume":6892500},{"timestamp":1382967000,"date":"2013-10-28","index":7319,"close":66.94,"high":67.8,"low":66.72,"open":67.55,"volume":6989300},{"timestamp":1383053400,"date":"2013-10-29","index":7320,"close":68.08,"high":68.15,"low":66.85,"open":66.88,"volume":5860000},{"timestamp":1383139800,"date":"2013-10-30","index":7321,"close":68.01,"high":68.67,"low":67.77,"open":68.12,"volume":4360500},{"timestamp":1383226200,"date":"2013-10-31","index":7322,"close":68.26,"high":68.71,"low":67.86,"open":68.4,"volume":4216700},{"timestamp":1383312600,"date":"2013-11-01","index":7323,"close":68.63,"high":68.7,"low":67.95,"open":68.27,"volume":4459000}]},{"date":"2013-07-18","estimated":1.25,"reported":1.4,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":7238,"close":65.54,"high":65.84,"low":64.65,"open":64.96,"volume":2271100},{"timestamp":1373031000,"date":"2013-07-05","index":7239,"close":66.17,"high":66.19,"low":65.27,"open":65.96,"volume":2356500},{"timestamp":1373290200,"date":"2013-07-08","index":7240,"close":67.56,"high":67.58,"low":66.36,"open":66.95,"volume":6192500},{"timestamp":1373376600,"date":"2013-07-09","index":7241,"close":67.97,"high":68.45,"low":67.29,"open":68.02,"volume":4275700},{"timestamp":1373463000,"date":"2013-07-10","index":7242,"close":67.69,"high":68.75,"low":67.61,"open":68,"volume":4383900},{"timestamp":1373549400,"date":"2013-07-11","index":7243,"close":68.36,"high":68.55,"low":67.65,"open":68.27,"volume":6588900},{"timestamp":1373635800,"date":"2013-07-12","index":7244,"close":68,"high":68.74,"low":67.69,"open":68.57,"volume":4645600},{"timestamp":1373895000,"date":"2013-07-15","index":7245,"close":67.62,"high":68.19,"low":67.46,"open":68.13,"volume":3813600},{"timestamp":1373981400,"date":"2013-07-16","index":7246,"close":66.91,"high":67.35,"low":66.56,"open":67.24,"volume":5459600},{"timestamp":1374067800,"date":"2013-07-17","index":7247,"close":66.23,"high":67.44,"low":65.92,"open":67.01,"volume":8904300},{"timestamp":1374154200,"date":"2013-07-18","index":7248,"close":70.55,"high":70.85,"low":68.91,"open":69.35,"volume":14082900}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":7249,"close":71.45,"high":72.09,"low":70.16,"open":70.61,"volume":7504900},{"timestamp":1374499800,"date":"2013-07-22","index":7250,"close":72.18,"high":72.54,"low":71.4,"open":71.56,"volume":5038000},{"timestamp":1374586200,"date":"2013-07-23","index":7251,"close":72.69,"high":72.74,"low":71.82,"open":72.21,"volume":3934300},{"timestamp":1374672600,"date":"2013-07-24","index":7252,"close":72.53,"high":73.15,"low":72.18,"open":72.81,"volume":6023300},{"timestamp":1374759000,"date":"2013-07-25","index":7253,"close":72.62,"high":72.62,"low":71.7,"open":72.08,"volume":3840600},{"timestamp":1374845400,"date":"2013-07-26","index":7254,"close":72.21,"high":72.59,"low":71.57,"open":72.13,"volume":3826000},{"timestamp":1375104600,"date":"2013-07-29","index":7255,"close":72.79,"high":72.86,"low":71.96,"open":72.11,"volume":3835300},{"timestamp":1375191000,"date":"2013-07-30","index":7256,"close":72.27,"high":73.22,"low":71.98,"open":72.88,"volume":5375400},{"timestamp":1375277400,"date":"2013-07-31","index":7257,"close":72.85,"high":73.66,"low":72.47,"open":72.47,"volume":5964700},{"timestamp":1375363800,"date":"2013-08-01","index":7258,"close":73.16,"high":73.52,"low":72.9,"open":73.23,"volume":3254000},{"timestamp":1375450200,"date":"2013-08-02","index":7259,"close":72.26,"high":73.03,"low":71.93,"open":73.03,"volume":3622500}]},{"date":"2013-04-18","estimated":1.14,"reported":1.16,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":7175,"close":62.03,"high":62.5,"low":61.49,"open":61.75,"volume":7648400},{"timestamp":1365168600,"date":"2013-04-05","index":7176,"close":62.1,"high":62.56,"low":61.65,"open":61.92,"volume":6841300},{"timestamp":1365427800,"date":"2013-04-08","index":7177,"close":61.89,"high":62.37,"low":61.29,"open":62.07,"volume":4545600},{"timestamp":1365514200,"date":"2013-04-09","index":7178,"close":62.18,"high":62.57,"low":61.95,"open":62.09,"volume":4405900},{"timestamp":1365600600,"date":"2013-04-10","index":7179,"close":62.41,"high":62.6,"low":62.09,"open":62.32,"volume":4400600},{"timestamp":1365687000,"date":"2013-04-11","index":7180,"close":62.98,"high":63,"low":62.33,"open":62.39,"volume":4738900},{"timestamp":1365773400,"date":"2013-04-12","index":7181,"close":63.03,"high":63.28,"low":62.62,"open":62.83,"volume":4162000},{"timestamp":1366032600,"date":"2013-04-15","index":7182,"close":61.59,"high":63,"low":61.58,"open":62.72,"volume":4625600},{"timestamp":1366119000,"date":"2013-04-16","index":7183,"close":62.81,"high":63,"low":61.77,"open":62.18,"volume":4976400},{"timestamp":1366205400,"date":"2013-04-17","index":7184,"close":62.03,"high":63.15,"low":61.96,"open":62.39,"volume":8429000},{"timestamp":1366291800,"date":"2013-04-18","index":7185,"close":59.69,"high":60.75,"low":58.03,"open":59.39,"volume":14015000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":7186,"close":60.04,"high":60.75,"low":59.47,"open":59.94,"volume":6524600},{"timestamp":1366637400,"date":"2013-04-22","index":7187,"close":59.22,"high":60.1,"low":58.64,"open":59.99,"volume":6020900},{"timestamp":1366723800,"date":"2013-04-23","index":7188,"close":58.54,"high":59.66,"low":58.12,"open":59.47,"volume":6277700},{"timestamp":1366810200,"date":"2013-04-24","index":7189,"close":58.79,"high":59.25,"low":58.72,"open":58.9,"volume":5883000},{"timestamp":1366896600,"date":"2013-04-25","index":7190,"close":59.34,"high":59.41,"low":58.61,"open":59.13,"volume":5669100},{"timestamp":1366983000,"date":"2013-04-26","index":7191,"close":59.48,"high":60.15,"low":59.13,"open":59.26,"volume":5798100},{"timestamp":1367242200,"date":"2013-04-29","index":7192,"close":60.01,"high":60.49,"low":59.81,"open":59.95,"volume":4861600},{"timestamp":1367328600,"date":"2013-04-30","index":7193,"close":59.93,"high":60.38,"low":59.21,"open":60.14,"volume":5701800},{"timestamp":1367415000,"date":"2013-05-01","index":7194,"close":59.72,"high":60.44,"low":59.3,"open":59.96,"volume":4897800},{"timestamp":1367501400,"date":"2013-05-02","index":7195,"close":59.48,"high":60.38,"low":59.39,"open":59.71,"volume":6072500},{"timestamp":1367587800,"date":"2013-05-03","index":7196,"close":58.92,"high":60.03,"low":58.87,"open":59.79,"volume":5149500}]},{"date":"2013-01-17","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":7113,"close":51.99,"high":53.52,"low":51.85,"open":53.44,"volume":14413200},{"timestamp":1357309800,"date":"2013-01-04","index":7114,"close":52.09,"high":52.73,"low":52.06,"open":52.2,"volume":10458000},{"timestamp":1357569000,"date":"2013-01-07","index":7115,"close":52.09,"high":52.33,"low":51.55,"open":51.88,"volume":7804500},{"timestamp":1357655400,"date":"2013-01-08","index":7116,"close":51.4,"high":52.24,"low":51.36,"open":52,"volume":8196200},{"timestamp":1357741800,"date":"2013-01-09","index":7117,"close":52.37,"high":52.5,"low":51.5,"open":51.59,"volume":5154300},{"timestamp":1357828200,"date":"2013-01-10","index":7118,"close":53.11,"high":53.19,"low":52.33,"open":52.52,"volume":6506500},{"timestamp":1357914600,"date":"2013-01-11","index":7119,"close":52.82,"high":53.4,"low":52.33,"open":53.4,"volume":10182500},{"timestamp":1358173800,"date":"2013-01-14","index":7120,"close":53.36,"high":54.42,"low":52.6,"open":52.87,"volume":7119900},{"timestamp":1358260200,"date":"2013-01-15","index":7121,"close":53.62,"high":53.85,"low":53.21,"open":53.22,"volume":5802900},{"timestamp":1358346600,"date":"2013-01-16","index":7122,"close":53.66,"high":53.8,"low":53.34,"open":53.64,"volume":6474500},{"timestamp":1358433000,"date":"2013-01-17","index":7123,"close":54.4,"high":54.53,"low":53.17,"open":53.76,"volume":14438900}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":7124,"close":54.56,"high":54.63,"low":54.22,"open":54.4,"volume":7023900},{"timestamp":1358865000,"date":"2013-01-22","index":7125,"close":56.02,"high":56.09,"low":54.56,"open":54.65,"volume":9330000},{"timestamp":1358951400,"date":"2013-01-23","index":7126,"close":55.91,"high":56.25,"low":55.45,"open":56.11,"volume":6665700},{"timestamp":1359037800,"date":"2013-01-24","index":7127,"close":56.22,"high":56.44,"low":55.9,"open":56.03,"volume":4221700},{"timestamp":1359124200,"date":"2013-01-25","index":7128,"close":56.04,"high":56.38,"low":55.72,"open":56.36,"volume":5604700},{"timestamp":1359383400,"date":"2013-01-28","index":7129,"close":55.81,"high":56.53,"low":55.8,"open":56.42,"volume":5736900},{"timestamp":1359469800,"date":"2013-01-29","index":7130,"close":56.28,"high":56.69,"low":55.68,"open":55.75,"volume":7317600},{"timestamp":1359556200,"date":"2013-01-30","index":7131,"close":56.08,"high":56.44,"low":55.92,"open":56.25,"volume":6269200},{"timestamp":1359642600,"date":"2013-01-31","index":7132,"close":55.21,"high":56.04,"low":55.21,"open":55.84,"volume":6957500},{"timestamp":1359729000,"date":"2013-02-01","index":7133,"close":55.77,"high":55.84,"low":55.37,"open":55.74,"volume":6369500},{"timestamp":1359988200,"date":"2013-02-04","index":7134,"close":55.75,"high":56.37,"low":55.32,"open":55.32,"volume":4795700}]},{"date":"2012-10-16","estimated":1.35,"reported":1.5,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":7051,"close":56.8,"high":56.89,"low":56.31,"open":56.46,"volume":3828700},{"timestamp":1349271000,"date":"2012-10-03","index":7052,"close":56.86,"high":57.15,"low":56.63,"open":56.98,"volume":4662900},{"timestamp":1349357400,"date":"2012-10-04","index":7053,"close":57.97,"high":58.15,"low":57.01,"open":57.15,"volume":6897300},{"timestamp":1349443800,"date":"2012-10-05","index":7054,"close":57.13,"high":58.15,"low":56.84,"open":58.1,"volume":6078300},{"timestamp":1349703000,"date":"2012-10-08","index":7055,"close":57.6,"high":58.29,"low":57.32,"open":57.59,"volume":6050700},{"timestamp":1349789400,"date":"2012-10-09","index":7056,"close":57.47,"high":57.84,"low":57.1,"open":57.6,"volume":5093300},{"timestamp":1349875800,"date":"2012-10-10","index":7057,"close":57.11,"high":57.76,"low":56.93,"open":57.42,"volume":4141500},{"timestamp":1349962200,"date":"2012-10-11","index":7058,"close":57.66,"high":58.18,"low":57.33,"open":57.54,"volume":5035900},{"timestamp":1350048600,"date":"2012-10-12","index":7059,"close":57.07,"high":57.75,"low":56.92,"open":57.75,"volume":4283900},{"timestamp":1350307800,"date":"2012-10-15","index":7060,"close":57.49,"high":57.79,"low":56.92,"open":57.14,"volume":4193300},{"timestamp":1350394200,"date":"2012-10-16","index":7061,"close":56.88,"high":57.85,"low":56.26,"open":57.19,"volume":7531600}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":7062,"close":55.99,"high":57.7,"low":55.65,"open":57.58,"volume":6255200},{"timestamp":1350567000,"date":"2012-10-18","index":7063,"close":56.01,"high":56.43,"low":55.76,"open":55.8,"volume":5384500},{"timestamp":1350653400,"date":"2012-10-19","index":7064,"close":55.66,"high":56.09,"low":55.37,"open":56.01,"volume":5704800},{"timestamp":1350912600,"date":"2012-10-22","index":7065,"close":56.54,"high":56.63,"low":55.45,"open":55.52,"volume":5723600},{"timestamp":1350999000,"date":"2012-10-23","index":7066,"close":56.18,"high":56.32,"low":55.35,"open":56.08,"volume":5557400},{"timestamp":1351085400,"date":"2012-10-24","index":7067,"close":55.92,"high":56.67,"low":55.77,"open":56.44,"volume":4545000},{"timestamp":1351171800,"date":"2012-10-25","index":7068,"close":56.21,"high":56.72,"low":55.8,"open":55.94,"volume":4701900},{"timestamp":1351258200,"date":"2012-10-26","index":7069,"close":55.78,"high":56.26,"low":55.34,"open":56.14,"volume":3346700},{"timestamp":1351690200,"date":"2012-10-31","index":7070,"close":56,"high":56.16,"low":55.51,"open":56.14,"volume":4157700},{"timestamp":1351776600,"date":"2012-11-01","index":7071,"close":56.95,"high":57.09,"low":55.86,"open":55.86,"volume":4833700},{"timestamp":1351863000,"date":"2012-11-02","index":7072,"close":56.05,"high":57.24,"low":55.99,"open":57.02,"volume":4948200}]},{"date":"2012-07-19","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6989,"close":55.81,"high":56.16,"low":54.86,"open":54.88,"volume":6937800},{"timestamp":1341581400,"date":"2012-07-06","index":6990,"close":55.82,"high":55.94,"low":55.15,"open":55.29,"volume":4458600},{"timestamp":1341840600,"date":"2012-07-09","index":6991,"close":56.09,"high":56.66,"low":55.53,"open":56.29,"volume":4241500},{"timestamp":1341927000,"date":"2012-07-10","index":6992,"close":55.7,"high":56.44,"low":55.24,"open":56.27,"volume":5662700},{"timestamp":1342013400,"date":"2012-07-11","index":6993,"close":56.04,"high":56.29,"low":55.7,"open":55.77,"volume":5316400},{"timestamp":1342099800,"date":"2012-07-12","index":6994,"close":54.57,"high":55.9,"low":54.44,"open":55.88,"volume":6079200},{"timestamp":1342186200,"date":"2012-07-13","index":6995,"close":55.2,"high":55.55,"low":54.57,"open":54.61,"volume":5053000},{"timestamp":1342445400,"date":"2012-07-16","index":6996,"close":55.16,"high":55.28,"low":54.72,"open":55.18,"volume":3170100},{"timestamp":1342531800,"date":"2012-07-17","index":6997,"close":55.9,"high":56.2,"low":54.89,"open":55.21,"volume":6180000},{"timestamp":1342618200,"date":"2012-07-18","index":6998,"close":56.35,"high":56.48,"low":54.87,"open":55.54,"volume":5090200},{"timestamp":1342704600,"date":"2012-07-19","index":6999,"close":54.99,"high":57.6,"low":53.63,"open":57.39,"volume":16696600}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":7000,"close":55.41,"high":55.83,"low":54.86,"open":54.87,"volume":8367300},{"timestamp":1343050200,"date":"2012-07-23","index":7001,"close":54.51,"high":55.06,"low":53.97,"open":54.37,"volume":6037000},{"timestamp":1343136600,"date":"2012-07-24","index":7002,"close":54.9,"high":55.1,"low":54.31,"open":54.64,"volume":7561100},{"timestamp":1343223000,"date":"2012-07-25","index":7003,"close":52.48,"high":52.96,"low":51.01,"open":51.5,"volume":19603900},{"timestamp":1343309400,"date":"2012-07-26","index":7004,"close":52.01,"high":53.35,"low":50.89,"open":53.12,"volume":10510600},{"timestamp":1343395800,"date":"2012-07-27","index":7005,"close":53.34,"high":53.51,"low":51.69,"open":51.81,"volume":8569900},{"timestamp":1343655000,"date":"2012-07-30","index":7006,"close":53.26,"high":53.71,"low":52.89,"open":53.32,"volume":4405400},{"timestamp":1343741400,"date":"2012-07-31","index":7007,"close":51.09,"high":53.19,"low":51.08,"open":52.74,"volume":9879500},{"timestamp":1343827800,"date":"2012-08-01","index":7008,"close":51.21,"high":51.92,"low":50.75,"open":51.21,"volume":7617600},{"timestamp":1343914200,"date":"2012-08-02","index":7009,"close":51.1,"high":51.76,"low":50.32,"open":50.75,"volume":7320500},{"timestamp":1344000600,"date":"2012-08-03","index":7010,"close":51.61,"high":52.25,"low":50.62,"open":51.38,"volume":6408000}]},{"date":"2012-04-19","estimated":1.17,"reported":1.31,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6926,"close":59.06,"high":59.28,"low":58.67,"open":59.16,"volume":4791300},{"timestamp":1333632600,"date":"2012-04-05","index":6927,"close":59.01,"high":59.19,"low":58.6,"open":58.82,"volume":4826800},{"timestamp":1333978200,"date":"2012-04-09","index":6928,"close":58.14,"high":58.87,"low":58.01,"open":58.52,"volume":4755600},{"timestamp":1334064600,"date":"2012-04-10","index":6929,"close":57.56,"high":58.33,"low":57.22,"open":57.96,"volume":5841700},{"timestamp":1334151000,"date":"2012-04-11","index":6930,"close":58.02,"high":58.54,"low":57.85,"open":58.08,"volume":6496000},{"timestamp":1334237400,"date":"2012-04-12","index":6931,"close":58.46,"high":58.62,"low":57.72,"open":58.03,"volume":4303200},{"timestamp":1334323800,"date":"2012-04-13","index":6932,"close":58.05,"high":58.55,"low":57.74,"open":58.39,"volume":5655400},{"timestamp":1334583000,"date":"2012-04-16","index":6933,"close":57.36,"high":58.35,"low":57.36,"open":58.35,"volume":6628000},{"timestamp":1334669400,"date":"2012-04-17","index":6934,"close":58.1,"high":58.4,"low":57.3,"open":57.61,"volume":5896300},{"timestamp":1334755800,"date":"2012-04-18","index":6935,"close":57.32,"high":57.7,"low":57.11,"open":57.7,"volume":6551300},{"timestamp":1334842200,"date":"2012-04-19","index":6936,"close":58.71,"high":59.35,"low":56.99,"open":57.28,"volume":10754500}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6937,"close":59.51,"high":59.71,"low":58.93,"open":59.16,"volume":8378800},{"timestamp":1335187800,"date":"2012-04-23","index":6938,"close":59.19,"high":59.33,"low":58.9,"open":59.04,"volume":4471400},{"timestamp":1335274200,"date":"2012-04-24","index":6939,"close":58.72,"high":59.2,"low":58.47,"open":59.02,"volume":5030600},{"timestamp":1335360600,"date":"2012-04-25","index":6940,"close":58.87,"high":59.5,"low":58.67,"open":58.79,"volume":6091300},{"timestamp":1335447000,"date":"2012-04-26","index":6941,"close":58.37,"high":58.67,"low":56.47,"open":56.94,"volume":9384700},{"timestamp":1335533400,"date":"2012-04-27","index":6942,"close":57.91,"high":58.74,"low":57.59,"open":58.61,"volume":7509600},{"timestamp":1335792600,"date":"2012-04-30","index":6943,"close":56.15,"high":57.48,"low":55.48,"open":56.95,"volume":9874300},{"timestamp":1335879000,"date":"2012-05-01","index":6944,"close":57.13,"high":57.39,"low":56.15,"open":56.27,"volume":4887100},{"timestamp":1335965400,"date":"2012-05-02","index":6945,"close":56.66,"high":57.42,"low":56.57,"open":56.77,"volume":5175400},{"timestamp":1336051800,"date":"2012-05-03","index":6946,"close":55.72,"high":56.52,"low":55.39,"open":56.52,"volume":7296800},{"timestamp":1336138200,"date":"2012-05-04","index":6947,"close":54.72,"high":55.73,"low":54.66,"open":55.65,"volume":5787500}]},{"date":"2012-01-19","estimated":1.04,"reported":1.17,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6863,"close":52.24,"high":52.25,"low":51.25,"open":51.26,"volume":5406400},{"timestamp":1325773800,"date":"2012-01-05","index":6864,"close":52.59,"high":52.73,"low":51.8,"open":51.89,"volume":6330100},{"timestamp":1325860200,"date":"2012-01-06","index":6865,"close":52.78,"high":53.42,"low":52.48,"open":52.75,"volume":5321700},{"timestamp":1326119400,"date":"2012-01-09","index":6866,"close":52.72,"high":52.97,"low":52.47,"open":52.63,"volume":5079300},{"timestamp":1326205800,"date":"2012-01-10","index":6867,"close":52.62,"high":53.04,"low":52.37,"open":52.96,"volume":7063200},{"timestamp":1326292200,"date":"2012-01-11","index":6868,"close":53.01,"high":53.12,"low":52.06,"open":52.49,"volume":4281600},{"timestamp":1326378600,"date":"2012-01-12","index":6869,"close":52.87,"high":53.24,"low":52.53,"open":53.22,"volume":4550300},{"timestamp":1326465000,"date":"2012-01-13","index":6870,"close":52.7,"high":52.79,"low":51.93,"open":52.69,"volume":4995700},{"timestamp":1326810600,"date":"2012-01-17","index":6871,"close":53.57,"high":53.64,"low":52.87,"open":53.05,"volume":6495700},{"timestamp":1326897000,"date":"2012-01-18","index":6872,"close":53.94,"high":54.18,"low":52.93,"open":53.35,"volume":8389800},{"timestamp":1326983400,"date":"2012-01-19","index":6873,"close":52.32,"high":53.02,"low":51.42,"open":52.31,"volume":18656600}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6874,"close":52.27,"high":52.51,"low":51.61,"open":52.34,"volume":8873800},{"timestamp":1327329000,"date":"2012-01-23","index":6875,"close":52.43,"high":53.05,"low":51.96,"open":52.2,"volume":7535900},{"timestamp":1327415400,"date":"2012-01-24","index":6876,"close":51.33,"high":52.52,"low":51.23,"open":52.27,"volume":10397800},{"timestamp":1327501800,"date":"2012-01-25","index":6877,"close":51.57,"high":51.65,"low":49.82,"open":50.63,"volume":13121500},{"timestamp":1327588200,"date":"2012-01-26","index":6878,"close":50.35,"high":51.72,"low":49.9,"open":51.61,"volume":13576200},{"timestamp":1327674600,"date":"2012-01-27","index":6879,"close":51.02,"high":51.24,"low":50.32,"open":50.34,"volume":7027300},{"timestamp":1327933800,"date":"2012-01-30","index":6880,"close":51.07,"high":51.17,"low":50.07,"open":50.82,"volume":4852400},{"timestamp":1328020200,"date":"2012-01-31","index":6881,"close":51.79,"high":52.88,"low":51.38,"open":51.4,"volume":8843000},{"timestamp":1328106600,"date":"2012-02-01","index":6882,"close":53.26,"high":53.61,"low":52.12,"open":52.16,"volume":7480600},{"timestamp":1328193000,"date":"2012-02-02","index":6883,"close":52.54,"high":53.25,"low":52.01,"open":53.25,"volume":5319200},{"timestamp":1328279400,"date":"2012-02-03","index":6884,"close":51.31,"high":52.77,"low":50.75,"open":52.74,"volume":9676900}]},{"date":"2011-10-18","estimated":1.12,"reported":1.17,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":6800,"close":42.78,"high":42.84,"low":41.32,"open":42.11,"volume":13800000},{"timestamp":1317821400,"date":"2011-10-05","index":6801,"close":44.45,"high":44.68,"low":42.84,"open":43.54,"volume":8455800},{"timestamp":1317907800,"date":"2011-10-06","index":6802,"close":44.94,"high":45.15,"low":43.98,"open":44.62,"volume":5804800},{"timestamp":1317994200,"date":"2011-10-07","index":6803,"close":44.89,"high":45.45,"low":44.45,"open":45,"volume":5962900},{"timestamp":1318253400,"date":"2011-10-10","index":6804,"close":46.52,"high":46.52,"low":45.51,"open":45.52,"volume":4752100},{"timestamp":1318339800,"date":"2011-10-11","index":6805,"close":46.64,"high":46.82,"low":45.89,"open":46.38,"volume":4639600},{"timestamp":1318426200,"date":"2011-10-12","index":6806,"close":46.38,"high":47.65,"low":46.37,"open":47.21,"volume":7267400},{"timestamp":1318512600,"date":"2011-10-13","index":6807,"close":46.53,"high":46.62,"low":45.67,"open":46.02,"volume":5034600},{"timestamp":1318599000,"date":"2011-10-14","index":6808,"close":47.22,"high":47.35,"low":46.53,"open":47.22,"volume":6074100},{"timestamp":1318858200,"date":"2011-10-17","index":6809,"close":46.6,"high":47.61,"low":46.46,"open":46.87,"volume":5944600},{"timestamp":1318944600,"date":"2011-10-18","index":6810,"close":45.34,"high":45.9,"low":42.86,"open":44.24,"volume":23926900}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":6811,"close":46.45,"high":47.42,"low":45.21,"open":45.4,"volume":12250600},{"timestamp":1319117400,"date":"2011-10-20","index":6812,"close":46.88,"high":46.99,"low":45.94,"open":46.68,"volume":7985300},{"timestamp":1319203800,"date":"2011-10-21","index":6813,"close":47.92,"high":48.5,"low":47.31,"open":47.43,"volume":9218800},{"timestamp":1319463000,"date":"2011-10-24","index":6814,"close":49.03,"high":49.24,"low":48,"open":48.21,"volume":7146200},{"timestamp":1319549400,"date":"2011-10-25","index":6815,"close":48.76,"high":49.3,"low":47.67,"open":47.67,"volume":7477100},{"timestamp":1319635800,"date":"2011-10-26","index":6816,"close":48.76,"high":49.48,"low":48.13,"open":49.43,"volume":10387600},{"timestamp":1319722200,"date":"2011-10-27","index":6817,"close":49.18,"high":50,"low":48.81,"open":49.92,"volume":10025800},{"timestamp":1319808600,"date":"2011-10-28","index":6818,"close":48.85,"high":49.35,"low":48.19,"open":49.17,"volume":6377300},{"timestamp":1320067800,"date":"2011-10-31","index":6819,"close":47.99,"high":48.95,"low":47.96,"open":48.38,"volume":6164900},{"timestamp":1320154200,"date":"2011-11-01","index":6820,"close":46.22,"high":47.1,"low":45.95,"open":46.81,"volume":11125900},{"timestamp":1320240600,"date":"2011-11-02","index":6821,"close":46.36,"high":47,"low":46.07,"open":47,"volume":7858100}]},{"date":"2011-07-19","estimated":0.94,"reported":1.16,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":6736,"close":52.85,"high":53.11,"low":52.27,"open":53.08,"volume":4822300},{"timestamp":1309959000,"date":"2011-07-06","index":6737,"close":53.13,"high":53.22,"low":52.55,"open":52.85,"volume":5319100},{"timestamp":1310045400,"date":"2011-07-07","index":6738,"close":52.63,"high":53.5,"low":51.97,"open":53.28,"volume":7559100},{"timestamp":1310131800,"date":"2011-07-08","index":6739,"close":52.08,"high":52.32,"low":51.54,"open":52,"volume":6927300},{"timestamp":1310391000,"date":"2011-07-11","index":6740,"close":50.94,"high":51.54,"low":50.74,"open":51.38,"volume":6037500},{"timestamp":1310477400,"date":"2011-07-12","index":6741,"close":51.41,"high":52.03,"low":50.73,"open":50.74,"volume":6631700},{"timestamp":1310563800,"date":"2011-07-13","index":6742,"close":51.73,"high":52.63,"low":51.55,"open":51.55,"volume":4869400},{"timestamp":1310650200,"date":"2011-07-14","index":6743,"close":52.27,"high":52.56,"low":51.79,"open":51.81,"volume":7167600},{"timestamp":1310736600,"date":"2011-07-15","index":6744,"close":51.97,"high":52.59,"low":51.68,"open":52.47,"volume":7030500},{"timestamp":1310995800,"date":"2011-07-18","index":6745,"close":51.95,"high":52.2,"low":51.05,"open":51.6,"volume":7257700},{"timestamp":1311082200,"date":"2011-07-19","index":6746,"close":51.45,"high":51.76,"low":49.95,"open":51.37,"volume":13946300}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":6747,"close":51.51,"high":51.88,"low":50.97,"open":51.76,"volume":7748900},{"timestamp":1311255000,"date":"2011-07-21","index":6748,"close":52.15,"high":52.9,"low":51.69,"open":51.92,"volume":7831500},{"timestamp":1311341400,"date":"2011-07-22","index":6749,"close":52.75,"high":52.87,"low":52.13,"open":52.52,"volume":5717300},{"timestamp":1311600600,"date":"2011-07-25","index":6750,"close":51.63,"high":52.83,"low":51.5,"open":52.48,"volume":6533500},{"timestamp":1311687000,"date":"2011-07-26","index":6751,"close":51.26,"high":52.18,"low":51.16,"open":51.89,"volume":5670100},{"timestamp":1311773400,"date":"2011-07-27","index":6752,"close":49.89,"high":50.94,"low":49.71,"open":50.57,"volume":10581400},{"timestamp":1311859800,"date":"2011-07-28","index":6753,"close":49.92,"high":50.89,"low":49.79,"open":49.84,"volume":7703600},{"timestamp":1311946200,"date":"2011-07-29","index":6754,"close":49.63,"high":50.09,"low":48.11,"open":49.1,"volume":10759500},{"timestamp":1312205400,"date":"2011-08-01","index":6755,"close":48.02,"high":50.36,"low":45.69,"open":50.28,"volume":23228700},{"timestamp":1312291800,"date":"2011-08-02","index":6756,"close":46.98,"high":48.44,"low":46.76,"open":47.69,"volume":10060500},{"timestamp":1312378200,"date":"2011-08-03","index":6757,"close":47.18,"high":47.29,"low":45.97,"open":46.99,"volume":8304300}]},{"date":"2011-04-21","estimated":0.89,"reported":1.22,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":6676,"close":44.43,"high":48.58,"low":44.42,"open":44.77,"volume":7706300},{"timestamp":1302269400,"date":"2011-04-08","index":6677,"close":44.38,"high":45.24,"low":44.14,"open":44.62,"volume":4723900},{"timestamp":1302528600,"date":"2011-04-11","index":6678,"close":44.32,"high":44.49,"low":43.84,"open":44.33,"volume":6048700},{"timestamp":1302615000,"date":"2011-04-12","index":6679,"close":44.81,"high":44.9,"low":44.03,"open":44.19,"volume":3959100},{"timestamp":1302701400,"date":"2011-04-13","index":6680,"close":44.33,"high":45.17,"low":44.08,"open":44.88,"volume":4766300},{"timestamp":1302787800,"date":"2011-04-14","index":6681,"close":44.82,"high":44.98,"low":43.87,"open":44.2,"volume":4719700},{"timestamp":1302874200,"date":"2011-04-15","index":6682,"close":44.98,"high":45.08,"low":44.57,"open":45,"volume":5783300},{"timestamp":1303133400,"date":"2011-04-18","index":6683,"close":43.55,"high":44.61,"low":43.35,"open":44.53,"volume":6722600},{"timestamp":1303219800,"date":"2011-04-19","index":6684,"close":43.96,"high":43.97,"low":43.3,"open":43.6,"volume":5731300},{"timestamp":1303306200,"date":"2011-04-20","index":6685,"close":44.24,"high":44.78,"low":44.18,"open":44.78,"volume":5168100},{"timestamp":1303392600,"date":"2011-04-21","index":6686,"close":47.81,"high":48.9,"low":47.56,"open":48.09,"volume":18367400}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":6687,"close":47.71,"high":48.14,"low":47.08,"open":47.14,"volume":6650100},{"timestamp":1303824600,"date":"2011-04-26","index":6688,"close":47.35,"high":48.75,"low":46.93,"open":48.12,"volume":10500000},{"timestamp":1303911000,"date":"2011-04-27","index":6689,"close":48.21,"high":48.3,"low":46.88,"open":47.52,"volume":10513300},{"timestamp":1303997400,"date":"2011-04-28","index":6690,"close":49.1,"high":49.1,"low":48.06,"open":48.19,"volume":7913500},{"timestamp":1304083800,"date":"2011-04-29","index":6691,"close":49.23,"high":49.4,"low":48.67,"open":48.95,"volume":9542700},{"timestamp":1304343000,"date":"2011-05-02","index":6692,"close":49.88,"high":50.2,"low":49.23,"open":49.4,"volume":9858200},{"timestamp":1304429400,"date":"2011-05-03","index":6693,"close":49.68,"high":50.01,"low":49.41,"open":49.68,"volume":5879100},{"timestamp":1304515800,"date":"2011-05-04","index":6694,"close":49.56,"high":49.77,"low":48.96,"open":49.55,"volume":7553000},{"timestamp":1304602200,"date":"2011-05-05","index":6695,"close":49.58,"high":50.15,"low":49.02,"open":49.44,"volume":7393900},{"timestamp":1304688600,"date":"2011-05-06","index":6696,"close":50.12,"high":50.25,"low":49.65,"open":50.06,"volume":6295300},{"timestamp":1304947800,"date":"2011-05-09","index":6697,"close":50.47,"high":50.91,"low":49.75,"open":49.75,"volume":5665200}]},{"date":"2011-01-20","estimated":0.84,"reported":1.05,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":6612,"close":37.59,"high":37.81,"low":37.29,"open":37.5,"volume":7528100},{"timestamp":1294324200,"date":"2011-01-06","index":6613,"close":38.37,"high":38.4,"low":37.74,"open":37.96,"volume":7157300},{"timestamp":1294410600,"date":"2011-01-07","index":6614,"close":38.45,"high":38.54,"low":38.05,"open":38.38,"volume":6437700},{"timestamp":1294669800,"date":"2011-01-10","index":6615,"close":38.45,"high":38.65,"low":38.01,"open":38.54,"volume":5725300},{"timestamp":1294756200,"date":"2011-01-11","index":6616,"close":39.08,"high":39.1,"low":38.34,"open":38.53,"volume":5569100},{"timestamp":1294842600,"date":"2011-01-12","index":6617,"close":38.86,"high":39.33,"low":38.81,"open":39.23,"volume":5872400},{"timestamp":1294929000,"date":"2011-01-13","index":6618,"close":39.6,"high":39.6,"low":38.93,"open":39.27,"volume":8618200},{"timestamp":1295015400,"date":"2011-01-14","index":6619,"close":40.77,"high":40.9,"low":39.41,"open":39.48,"volume":10560400},{"timestamp":1295361000,"date":"2011-01-18","index":6620,"close":40.88,"high":40.99,"low":40.47,"open":40.79,"volume":6738900},{"timestamp":1295447400,"date":"2011-01-19","index":6621,"close":40.56,"high":41.02,"low":40.11,"open":40.87,"volume":9424600},{"timestamp":1295533800,"date":"2011-01-20","index":6622,"close":40.31,"high":40.5,"low":39.37,"open":40,"volume":11293100}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":6623,"close":40.41,"high":40.59,"low":40.13,"open":40.58,"volume":7384200},{"timestamp":1295879400,"date":"2011-01-24","index":6624,"close":39.81,"high":40.5,"low":39.7,"open":40.41,"volume":7604100},{"timestamp":1295965800,"date":"2011-01-25","index":6625,"close":40.62,"high":41,"low":39.65,"open":39.69,"volume":10000100},{"timestamp":1296052200,"date":"2011-01-26","index":6626,"close":40.25,"high":41.13,"low":40.11,"open":40.59,"volume":8937900},{"timestamp":1296138600,"date":"2011-01-27","index":6627,"close":42.29,"high":42.42,"low":40.44,"open":40.94,"volume":13558000},{"timestamp":1296225000,"date":"2011-01-28","index":6628,"close":40.93,"high":42.44,"low":40.86,"open":42.31,"volume":7767400},{"timestamp":1296484200,"date":"2011-01-31","index":6629,"close":41.05,"high":41.32,"low":40.71,"open":41.02,"volume":7320400},{"timestamp":1296570600,"date":"2011-02-01","index":6630,"close":42.07,"high":42.18,"low":41.29,"open":41.36,"volume":9074600},{"timestamp":1296657000,"date":"2011-02-02","index":6631,"close":41.95,"high":42.26,"low":41.67,"open":41.74,"volume":4285800},{"timestamp":1296743400,"date":"2011-02-03","index":6632,"close":43.04,"high":44.09,"low":40.9,"open":41.78,"volume":14831200},{"timestamp":1296829800,"date":"2011-02-04","index":6633,"close":42.49,"high":43.9,"low":42.04,"open":43.15,"volume":8338500}]},{"date":"2010-10-19","estimated":0.84,"reported":1.14,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":6548,"close":35.07,"high":35.13,"low":34.55,"open":34.77,"volume":6887400},{"timestamp":1286371800,"date":"2010-10-06","index":6549,"close":33.95,"high":35.22,"low":33.94,"open":35.04,"volume":13815400},{"timestamp":1286458200,"date":"2010-10-07","index":6550,"close":34.34,"high":34.59,"low":34.11,"open":34.39,"volume":6878900},{"timestamp":1286544600,"date":"2010-10-08","index":6551,"close":34.35,"high":34.55,"low":34.19,"open":34.45,"volume":6022300},{"timestamp":1286803800,"date":"2010-10-11","index":6552,"close":34.65,"high":34.9,"low":34.07,"open":34.09,"volume":6746300},{"timestamp":1286890200,"date":"2010-10-12","index":6553,"close":35.02,"high":35.06,"low":34.44,"open":34.52,"volume":6766300},{"timestamp":1286976600,"date":"2010-10-13","index":6554,"close":35.32,"high":35.62,"low":35.02,"open":35.09,"volume":8050100},{"timestamp":1287063000,"date":"2010-10-14","index":6555,"close":35.78,"high":36.26,"low":35.23,"open":35.26,"volume":10274300},{"timestamp":1287149400,"date":"2010-10-15","index":6556,"close":35.98,"high":36.23,"low":35.77,"open":36.01,"volume":7825200},{"timestamp":1287408600,"date":"2010-10-18","index":6557,"close":36.25,"high":36.37,"low":35.84,"open":36.09,"volume":8035000},{"timestamp":1287495000,"date":"2010-10-19","index":6558,"close":35.3,"high":35.92,"low":34.92,"open":35.63,"volume":13178200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":6559,"close":36.73,"high":36.75,"low":35.45,"open":35.46,"volume":10386500},{"timestamp":1287667800,"date":"2010-10-21","index":6560,"close":36.49,"high":36.85,"low":36.12,"open":36.85,"volume":6840200},{"timestamp":1287754200,"date":"2010-10-22","index":6561,"close":37.26,"high":37.26,"low":36.42,"open":36.7,"volume":6622900},{"timestamp":1288013400,"date":"2010-10-25","index":6562,"close":37.56,"high":37.95,"low":37.46,"open":37.52,"volume":7456100},{"timestamp":1288099800,"date":"2010-10-26","index":6563,"close":37.57,"high":37.69,"low":37.15,"open":37.51,"volume":8050600},{"timestamp":1288186200,"date":"2010-10-27","index":6564,"close":35.93,"high":37.36,"low":35.7,"open":37.25,"volume":12700700},{"timestamp":1288272600,"date":"2010-10-28","index":6565,"close":36.25,"high":36.4,"low":35.95,"open":36.28,"volume":6281600},{"timestamp":1288359000,"date":"2010-10-29","index":6566,"close":36.05,"high":36.93,"low":35.81,"open":36.4,"volume":6696900},{"timestamp":1288618200,"date":"2010-11-01","index":6567,"close":36.11,"high":36.64,"low":35.7,"open":36.27,"volume":7671800},{"timestamp":1288704600,"date":"2010-11-02","index":6568,"close":37,"high":37.09,"low":36.36,"open":36.4,"volume":9988000},{"timestamp":1288791000,"date":"2010-11-03","index":6569,"close":36.66,"high":37.45,"low":36.07,"open":36.65,"volume":10730400}]},{"date":"2010-07-20","estimated":0.75,"reported":0.99,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":6484,"close":28.89,"high":29.06,"low":28.29,"open":28.49,"volume":13395000},{"timestamp":1278509400,"date":"2010-07-07","index":6485,"close":29.2,"high":29.25,"low":28.8,"open":28.98,"volume":8978500},{"timestamp":1278595800,"date":"2010-07-08","index":6486,"close":29.68,"high":29.89,"low":29.25,"open":29.32,"volume":8996400},{"timestamp":1278682200,"date":"2010-07-09","index":6487,"close":29.97,"high":30.13,"low":29.52,"open":29.75,"volume":6971100},{"timestamp":1278941400,"date":"2010-07-12","index":6488,"close":30.04,"high":30.07,"low":29.61,"open":29.91,"volume":8901800},{"timestamp":1279027800,"date":"2010-07-13","index":6489,"close":30.14,"high":30.27,"low":29.8,"open":30.24,"volume":6905100},{"timestamp":1279114200,"date":"2010-07-14","index":6490,"close":30.32,"high":30.39,"low":29.78,"open":30,"volume":4711100},{"timestamp":1279200600,"date":"2010-07-15","index":6491,"close":30.88,"high":30.93,"low":30.12,"open":30.32,"volume":9214500},{"timestamp":1279287000,"date":"2010-07-16","index":6492,"close":30.34,"high":31.12,"low":30.15,"open":30.73,"volume":9411300},{"timestamp":1279546200,"date":"2010-07-19","index":6493,"close":30.82,"high":30.96,"low":30.29,"open":30.48,"volume":8575500},{"timestamp":1279632600,"date":"2010-07-20","index":6494,"close":30.83,"high":31.49,"low":30.24,"open":31.35,"volume":13493900}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":6495,"close":30.7,"high":31.13,"low":30.58,"open":30.85,"volume":8884400},{"timestamp":1279805400,"date":"2010-07-22","index":6496,"close":31,"high":31.2,"low":30.65,"open":31.09,"volume":9202600},{"timestamp":1279891800,"date":"2010-07-23","index":6497,"close":30.92,"high":31.25,"low":30.74,"open":31,"volume":5746700},{"timestamp":1280151000,"date":"2010-07-26","index":6498,"close":31.47,"high":31.49,"low":30.84,"open":30.84,"volume":5479000},{"timestamp":1280237400,"date":"2010-07-27","index":6499,"close":30.78,"high":31.72,"low":30.63,"open":31.53,"volume":11856600},{"timestamp":1280323800,"date":"2010-07-28","index":6500,"close":30.33,"high":30.92,"low":30.15,"open":30.79,"volume":7981800},{"timestamp":1280410200,"date":"2010-07-29","index":6501,"close":30.44,"high":30.88,"low":30.04,"open":30.49,"volume":5540300},{"timestamp":1280496600,"date":"2010-07-30","index":6502,"close":30.45,"high":30.68,"low":29.94,"open":30.2,"volume":4893200},{"timestamp":1280755800,"date":"2010-08-02","index":6503,"close":31.44,"high":31.56,"low":30.83,"open":30.89,"volume":7440900},{"timestamp":1280842200,"date":"2010-08-03","index":6504,"close":32.42,"high":32.58,"low":31.27,"open":31.39,"volume":9954200},{"timestamp":1280928600,"date":"2010-08-04","index":6505,"close":32.91,"high":33.24,"low":32.4,"open":32.43,"volume":9379500}]},{"date":"2010-04-20","estimated":0.69,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":6421,"close":33.41,"high":34,"low":33.25,"open":33.27,"volume":9430900},{"timestamp":1270647000,"date":"2010-04-07","index":6422,"close":32.93,"high":33.53,"low":32.74,"open":33.53,"volume":8395900},{"timestamp":1270733400,"date":"2010-04-08","index":6423,"close":32.62,"high":32.96,"low":32.2,"open":32.84,"volume":11174600},{"timestamp":1270819800,"date":"2010-04-09","index":6424,"close":32.26,"high":32.71,"low":31.61,"open":32.66,"volume":12831400},{"timestamp":1271079000,"date":"2010-04-12","index":6425,"close":32.26,"high":32.38,"low":32.01,"open":32.18,"volume":8763300},{"timestamp":1271165400,"date":"2010-04-13","index":6426,"close":32.16,"high":32.68,"low":31.83,"open":32.44,"volume":11119100},{"timestamp":1271251800,"date":"2010-04-14","index":6427,"close":31.05,"high":32.12,"low":30.94,"open":32.11,"volume":16499100},{"timestamp":1271338200,"date":"2010-04-15","index":6428,"close":30.63,"high":31.3,"low":30.08,"open":31.07,"volume":25271500},{"timestamp":1271424600,"date":"2010-04-16","index":6429,"close":30.73,"high":31.11,"low":30.34,"open":30.54,"volume":15355500},{"timestamp":1271683800,"date":"2010-04-19","index":6430,"close":31.23,"high":31.67,"low":30.56,"open":30.56,"volume":13524400},{"timestamp":1271770200,"date":"2010-04-20","index":6431,"close":30.98,"high":32.23,"low":30.26,"open":32.22,"volume":26564000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":6432,"close":30.26,"high":31.45,"low":30.09,"open":31.14,"volume":13735400},{"timestamp":1271943000,"date":"2010-04-22","index":6433,"close":30.46,"high":30.52,"low":29.88,"open":30.25,"volume":14148700},{"timestamp":1272029400,"date":"2010-04-23","index":6434,"close":30.95,"high":30.97,"low":30.28,"open":30.31,"volume":14799000},{"timestamp":1272288600,"date":"2010-04-26","index":6435,"close":29.85,"high":31.15,"low":29.7,"open":31.12,"volume":16596800},{"timestamp":1272375000,"date":"2010-04-27","index":6436,"close":29.8,"high":30.36,"low":29.62,"open":29.84,"volume":16204300},{"timestamp":1272461400,"date":"2010-04-28","index":6437,"close":30.44,"high":30.62,"low":29.71,"open":29.93,"volume":13270600},{"timestamp":1272547800,"date":"2010-04-29","index":6438,"close":31.3,"high":31.74,"low":30.79,"open":30.81,"volume":13609500},{"timestamp":1272634200,"date":"2010-04-30","index":6439,"close":30.31,"high":31.34,"low":30.22,"open":31.34,"volume":15545900},{"timestamp":1272893400,"date":"2010-05-03","index":6440,"close":30.26,"high":30.58,"low":29.89,"open":30.5,"volume":9553500},{"timestamp":1272979800,"date":"2010-05-04","index":6441,"close":29.49,"high":30.05,"low":29.28,"open":30.01,"volume":11745200},{"timestamp":1273066200,"date":"2010-05-05","index":6442,"close":30,"high":30.1,"low":29.14,"open":29.24,"volume":11359500}]},{"date":"2010-01-21","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":6360,"close":31.79,"high":32.06,"low":31.41,"open":31.6,"volume":9761100},{"timestamp":1262874600,"date":"2010-01-07","index":6361,"close":33.01,"high":33.05,"low":31.59,"open":31.59,"volume":11789800},{"timestamp":1262961000,"date":"2010-01-08","index":6362,"close":32.7,"high":32.92,"low":32.34,"open":32.86,"volume":7228700},{"timestamp":1263220200,"date":"2010-01-11","index":6363,"close":32.92,"high":33.13,"low":32.7,"open":32.71,"volume":7206900},{"timestamp":1263306600,"date":"2010-01-12","index":6364,"close":32.05,"high":32.91,"low":31.54,"open":32.7,"volume":13121500},{"timestamp":1263393000,"date":"2010-01-13","index":6365,"close":32.54,"high":32.55,"low":31.68,"open":31.99,"volume":8797200},{"timestamp":1263479400,"date":"2010-01-14","index":6366,"close":33.32,"high":33.33,"low":32.33,"open":32.68,"volume":8818300},{"timestamp":1263565800,"date":"2010-01-15","index":6367,"close":33.75,"high":33.99,"low":33.1,"open":33.54,"volume":19382000},{"timestamp":1263911400,"date":"2010-01-19","index":6368,"close":35.13,"high":35.9,"low":34.5,"open":34.56,"volume":26477900},{"timestamp":1263997800,"date":"2010-01-20","index":6369,"close":34.55,"high":36.07,"low":34.29,"open":35.94,"volume":26854700},{"timestamp":1264084200,"date":"2010-01-21","index":6370,"close":33.1,"high":35.69,"low":33,"open":35.43,"volume":29192700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":6371,"close":33.16,"high":34.11,"low":33.1,"open":33.82,"volume":21021600},{"timestamp":1264429800,"date":"2010-01-25","index":6372,"close":33,"high":33.72,"low":32.96,"open":33.56,"volume":10925800},{"timestamp":1264516200,"date":"2010-01-26","index":6373,"close":32.44,"high":32.91,"low":32.44,"open":32.51,"volume":11057200},{"timestamp":1264602600,"date":"2010-01-27","index":6374,"close":33.24,"high":33.53,"low":32.11,"open":32.34,"volume":14387100},{"timestamp":1264689000,"date":"2010-01-28","index":6375,"close":33.43,"high":34.09,"low":33.04,"open":33.33,"volume":16742100},{"timestamp":1264775400,"date":"2010-01-29","index":6376,"close":33,"high":33.8,"low":32.96,"open":33.42,"volume":11931500},{"timestamp":1265034600,"date":"2010-02-01","index":6377,"close":33.13,"high":33.41,"low":32.22,"open":33.03,"volume":13710200},{"timestamp":1265121000,"date":"2010-02-02","index":6378,"close":34.05,"high":34.12,"low":32.93,"open":33.14,"volume":12114600},{"timestamp":1265207400,"date":"2010-02-03","index":6379,"close":33.32,"high":34.05,"low":32.82,"open":34.05,"volume":8410400},{"timestamp":1265293800,"date":"2010-02-04","index":6380,"close":32.46,"high":33.24,"low":32.39,"open":33.24,"volume":10648500},{"timestamp":1265380200,"date":"2010-02-05","index":6381,"close":32.54,"high":32.63,"low":31.84,"open":32.42,"volume":12666000}]},{"date":"2009-10-20","estimated":0.76,"reported":0.89,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":6297,"close":24.38,"high":24.59,"low":23.82,"open":24.46,"volume":11192200},{"timestamp":1254922200,"date":"2009-10-07","index":6298,"close":25.05,"high":25.34,"low":24.4,"open":24.42,"volume":12081700},{"timestamp":1255008600,"date":"2009-10-08","index":6299,"close":24.16,"high":24.43,"low":23.5,"open":24.29,"volume":24531700},{"timestamp":1255095000,"date":"2009-10-09","index":6300,"close":24.67,"high":25.05,"low":24.41,"open":24.45,"volume":16555000},{"timestamp":1255354200,"date":"2009-10-12","index":6301,"close":25.23,"high":25.52,"low":24.81,"open":24.81,"volume":13952400},{"timestamp":1255440600,"date":"2009-10-13","index":6302,"close":24.29,"high":25.17,"low":23.96,"open":25.17,"volume":19003700},{"timestamp":1255527000,"date":"2009-10-14","index":6303,"close":24.87,"high":24.93,"low":24.35,"open":24.62,"volume":9801800},{"timestamp":1255613400,"date":"2009-10-15","index":6304,"close":24.55,"high":24.91,"low":24.38,"open":24.77,"volume":11123600},{"timestamp":1255699800,"date":"2009-10-16","index":6305,"close":24.45,"high":24.96,"low":24.33,"open":24.71,"volume":12367000},{"timestamp":1255959000,"date":"2009-10-19","index":6306,"close":24.92,"high":24.99,"low":24.41,"open":24.57,"volume":10270400},{"timestamp":1256045400,"date":"2009-10-20","index":6307,"close":25.96,"high":26.52,"low":25.5,"open":25.68,"volume":21392200}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":6308,"close":25.12,"high":26.07,"low":25.03,"open":25.97,"volume":11959800},{"timestamp":1256218200,"date":"2009-10-22","index":6309,"close":25.71,"high":26,"low":25.02,"open":25.05,"volume":13756100},{"timestamp":1256304600,"date":"2009-10-23","index":6310,"close":25.85,"high":26.22,"low":25.6,"open":26.1,"volume":8293000},{"timestamp":1256563800,"date":"2009-10-26","index":6311,"close":25.31,"high":26.19,"low":25.29,"open":25.93,"volume":14347500},{"timestamp":1256650200,"date":"2009-10-27","index":6312,"close":26.5,"high":26.8,"low":25.19,"open":25.3,"volume":20485300},{"timestamp":1256736600,"date":"2009-10-28","index":6313,"close":25.88,"high":26.51,"low":25.81,"open":26.29,"volume":11505700},{"timestamp":1256823000,"date":"2009-10-29","index":6314,"close":26.47,"high":26.59,"low":26,"open":26.06,"volume":13044200},{"timestamp":1256909400,"date":"2009-10-30","index":6315,"close":25.95,"high":26.79,"low":25.9,"open":26.32,"volume":11745700},{"timestamp":1257172200,"date":"2009-11-02","index":6316,"close":26.42,"high":26.61,"low":25.64,"open":26.02,"volume":8189400},{"timestamp":1257258600,"date":"2009-11-03","index":6317,"close":26.91,"high":27,"low":26.26,"open":26.58,"volume":11443700},{"timestamp":1257345000,"date":"2009-11-04","index":6318,"close":27.87,"high":28.96,"low":27.62,"open":27.62,"volume":22424700}]},{"date":"2009-07-21","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":6233,"close":25.17,"high":26.31,"low":24,"open":24.05,"volume":19892000},{"timestamp":1247059800,"date":"2009-07-08","index":6234,"close":24.67,"high":25.36,"low":23.91,"open":25.26,"volume":11864900},{"timestamp":1247146200,"date":"2009-07-09","index":6235,"close":24.94,"high":25.6,"low":24.22,"open":24.88,"volume":8967800},{"timestamp":1247232600,"date":"2009-07-10","index":6236,"close":24.67,"high":25.4,"low":24.39,"open":24.9,"volume":5621200},{"timestamp":1247491800,"date":"2009-07-13","index":6237,"close":25.01,"high":25.12,"low":24.27,"open":24.72,"volume":5801600},{"timestamp":1247578200,"date":"2009-07-14","index":6238,"close":24.77,"high":25.73,"low":24.61,"open":25.57,"volume":9708400},{"timestamp":1247664600,"date":"2009-07-15","index":6239,"close":24.91,"high":25.09,"low":24.15,"open":25.06,"volume":12532300},{"timestamp":1247751000,"date":"2009-07-16","index":6240,"close":25.25,"high":25.55,"low":24.32,"open":24.8,"volume":11892400},{"timestamp":1247837400,"date":"2009-07-17","index":6241,"close":25.09,"high":25.5,"low":24.79,"open":25.26,"volume":9050100},{"timestamp":1248096600,"date":"2009-07-20","index":6242,"close":24.84,"high":25.25,"low":24.36,"open":25.25,"volume":8006700},{"timestamp":1248183000,"date":"2009-07-21","index":6243,"close":25.59,"high":25.87,"low":24.95,"open":25.48,"volume":12851000}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":6244,"close":26,"high":26.6,"low":25.37,"open":25.61,"volume":11307100},{"timestamp":1248355800,"date":"2009-07-23","index":6245,"close":27.05,"high":27.34,"low":26.04,"open":26.25,"volume":9955300},{"timestamp":1248442200,"date":"2009-07-24","index":6246,"close":27.32,"high":27.53,"low":26,"open":27.23,"volume":7961000},{"timestamp":1248701400,"date":"2009-07-27","index":6247,"close":27.62,"high":28.2,"low":27.06,"open":27.09,"volume":7030300},{"timestamp":1248787800,"date":"2009-07-28","index":6248,"close":29.08,"high":29.71,"low":27.46,"open":27.78,"volume":17732800},{"timestamp":1248874200,"date":"2009-07-29","index":6249,"close":28.41,"high":29.6,"low":28.2,"open":28.53,"volume":17007300},{"timestamp":1248960600,"date":"2009-07-30","index":6250,"close":28.1,"high":29.01,"low":27.75,"open":28.84,"volume":13690200},{"timestamp":1249047000,"date":"2009-07-31","index":6251,"close":28.06,"high":28.36,"low":27.74,"open":28.08,"volume":8317500},{"timestamp":1249306200,"date":"2009-08-03","index":6252,"close":27.36,"high":28.4,"low":27.07,"open":28.34,"volume":12181300},{"timestamp":1249392600,"date":"2009-08-04","index":6253,"close":26.93,"high":27.48,"low":26.5,"open":27.19,"volume":8508800},{"timestamp":1249479000,"date":"2009-08-05","index":6254,"close":26.18,"high":26.89,"low":26.04,"open":26.88,"volume":7892500}]},{"date":"2009-04-21","estimated":0.68,"reported":0.81,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":6170,"close":21.93,"high":22.05,"low":20.25,"open":20.33,"volume":12855600},{"timestamp":1239111000,"date":"2009-04-07","index":6171,"close":23.45,"high":23.76,"low":20.7,"open":21.4,"volume":21519900},{"timestamp":1239197400,"date":"2009-04-08","index":6172,"close":22.86,"high":24.39,"low":22.55,"open":24.12,"volume":15949800},{"timestamp":1239283800,"date":"2009-04-09","index":6173,"close":23.86,"high":23.91,"low":23,"open":23.56,"volume":8783700},{"timestamp":1239629400,"date":"2009-04-13","index":6174,"close":24.37,"high":24.58,"low":23.5,"open":24.12,"volume":10678000},{"timestamp":1239715800,"date":"2009-04-14","index":6175,"close":24.5,"high":24.87,"low":23.68,"open":24.18,"volume":11141200},{"timestamp":1239802200,"date":"2009-04-15","index":6176,"close":25.11,"high":25.85,"low":24.08,"open":24.34,"volume":15740600},{"timestamp":1239888600,"date":"2009-04-16","index":6177,"close":24.36,"high":26.1,"low":23.67,"open":25.32,"volume":12370500},{"timestamp":1239975000,"date":"2009-04-17","index":6178,"close":24.14,"high":24.4,"low":23.1,"open":24.32,"volume":13915400},{"timestamp":1240234200,"date":"2009-04-20","index":6179,"close":24.21,"high":24.87,"low":23.52,"open":23.52,"volume":9951200},{"timestamp":1240320600,"date":"2009-04-21","index":6180,"close":22.8,"high":25.71,"low":22.72,"open":25.38,"volume":23880900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":6181,"close":22.81,"high":23.63,"low":22.5,"open":22.86,"volume":17248100},{"timestamp":1240493400,"date":"2009-04-23","index":6182,"close":23.16,"high":23.55,"low":21.95,"open":23.1,"volume":15036800},{"timestamp":1240579800,"date":"2009-04-24","index":6183,"close":23.06,"high":23.61,"low":22.56,"open":23.43,"volume":14607200},{"timestamp":1240839000,"date":"2009-04-27","index":6184,"close":23.01,"high":23.56,"low":22.73,"open":23.2,"volume":11906800},{"timestamp":1240925400,"date":"2009-04-28","index":6185,"close":23.89,"high":24.54,"low":22.69,"open":23,"volume":14061200},{"timestamp":1241011800,"date":"2009-04-29","index":6186,"close":23.87,"high":24.25,"low":23.27,"open":24.05,"volume":11349100},{"timestamp":1241098200,"date":"2009-04-30","index":6187,"close":23.52,"high":24.46,"low":23.37,"open":24.4,"volume":10722700},{"timestamp":1241184600,"date":"2009-05-01","index":6188,"close":22.97,"high":23.58,"low":22.74,"open":23.56,"volume":10355700},{"timestamp":1241443800,"date":"2009-05-04","index":6189,"close":23.72,"high":23.76,"low":22.8,"open":22.98,"volume":9592300},{"timestamp":1241530200,"date":"2009-05-05","index":6190,"close":25.56,"high":25.68,"low":23.62,"open":23.62,"volume":13811900},{"timestamp":1241616600,"date":"2009-05-06","index":6191,"close":25.93,"high":26,"low":25.25,"open":25.74,"volume":9675400}]},{"date":"2009-01-22","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":6109,"close":26.3,"high":27.08,"low":26.04,"open":26.71,"volume":8228400},{"timestamp":1231425000,"date":"2009-01-08","index":6110,"close":26.71,"high":26.91,"low":25.75,"open":26.1,"volume":6106900},{"timestamp":1231511400,"date":"2009-01-09","index":6111,"close":26.45,"high":27,"low":25.8,"open":26.75,"volume":5931400},{"timestamp":1231770600,"date":"2009-01-12","index":6112,"close":25.62,"high":26.79,"low":25.29,"open":26.58,"volume":6242600},{"timestamp":1231857000,"date":"2009-01-13","index":6113,"close":25.36,"high":26.29,"low":24.85,"open":24.92,"volume":10393800},{"timestamp":1231943400,"date":"2009-01-14","index":6114,"close":24.08,"high":24.96,"low":23.77,"open":24.7,"volume":7846700},{"timestamp":1232029800,"date":"2009-01-15","index":6115,"close":24.89,"high":25.14,"low":23.86,"open":24.06,"volume":10735100},{"timestamp":1232116200,"date":"2009-01-16","index":6116,"close":25.5,"high":25.62,"low":24.76,"open":25.39,"volume":9587900},{"timestamp":1232461800,"date":"2009-01-20","index":6117,"close":24.16,"high":26.01,"low":24.03,"open":25.41,"volume":8196900},{"timestamp":1232548200,"date":"2009-01-21","index":6118,"close":25.05,"high":25.12,"low":23.86,"open":24.21,"volume":8206400},{"timestamp":1232634600,"date":"2009-01-22","index":6119,"close":27.19,"high":27.44,"low":25.25,"open":25.44,"volume":19846600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":6120,"close":28.04,"high":28.57,"low":25.93,"open":27.17,"volume":14194800},{"timestamp":1232980200,"date":"2009-01-26","index":6121,"close":28.15,"high":28.72,"low":27.8,"open":28.16,"volume":11956600},{"timestamp":1233066600,"date":"2009-01-27","index":6122,"close":29.08,"high":29.5,"low":28.09,"open":28.27,"volume":14528200},{"timestamp":1233153000,"date":"2009-01-28","index":6123,"close":29.99,"high":30.25,"low":29.25,"open":29.61,"volume":16850900},{"timestamp":1233239400,"date":"2009-01-29","index":6124,"close":28.69,"high":29.7,"low":28.51,"open":29.68,"volume":8842900},{"timestamp":1233325800,"date":"2009-01-30","index":6125,"close":28.33,"high":28.9,"low":27.66,"open":28.76,"volume":9325100},{"timestamp":1233585000,"date":"2009-02-02","index":6126,"close":29.15,"high":29.5,"low":27.8,"open":28,"volume":9313100},{"timestamp":1233671400,"date":"2009-02-03","index":6127,"close":29.74,"high":30.25,"low":28.69,"open":29.61,"volume":12365200},{"timestamp":1233757800,"date":"2009-02-04","index":6128,"close":28.98,"high":29.94,"low":28.75,"open":29.8,"volume":13014100},{"timestamp":1233844200,"date":"2009-02-05","index":6129,"close":28.8,"high":29.08,"low":28.52,"open":28.66,"volume":13264500},{"timestamp":1233930600,"date":"2009-02-06","index":6130,"close":28.94,"high":29.43,"low":28.5,"open":28.77,"volume":15279600}]},{"date":"2008-10-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":6043,"close":24.76,"high":25.46,"low":24.7,"open":25.09,"volume":10096200},{"timestamp":1223040600,"date":"2008-10-03","index":6044,"close":24.11,"high":25.29,"low":23.99,"open":25.06,"volume":7621800},{"timestamp":1223299800,"date":"2008-10-06","index":6045,"close":22.26,"high":23.99,"low":21.65,"open":23.77,"volume":12613300},{"timestamp":1223386200,"date":"2008-10-07","index":6046,"close":20.52,"high":22.75,"low":20.52,"open":22.5,"volume":11134900},{"timestamp":1223472600,"date":"2008-10-08","index":6047,"close":19.2,"high":21.02,"low":19.2,"open":20.26,"volume":12460900},{"timestamp":1223559000,"date":"2008-10-09","index":6048,"close":17.8,"high":20.17,"low":17.54,"open":20.13,"volume":18043400},{"timestamp":1223645400,"date":"2008-10-10","index":6049,"close":17.35,"high":19,"low":14.51,"open":16.63,"volume":22748600},{"timestamp":1223904600,"date":"2008-10-13","index":6050,"close":23.38,"high":23.52,"low":17.83,"open":18.06,"volume":17691700},{"timestamp":1223991000,"date":"2008-10-14","index":6051,"close":22.99,"high":25.25,"low":22.66,"open":24.31,"volume":14809700},{"timestamp":1224077400,"date":"2008-10-15","index":6052,"close":21.67,"high":23.04,"low":21.57,"open":22.58,"volume":11159000},{"timestamp":1224163800,"date":"2008-10-16","index":6053,"close":22.63,"high":24,"low":20.7,"open":23.62,"volume":20106300}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":6054,"close":24.39,"high":24.72,"low":22.56,"open":22.99,"volume":17641700},{"timestamp":1224509400,"date":"2008-10-20","index":6055,"close":25.51,"high":25.61,"low":24.2,"open":24.62,"volume":9741400},{"timestamp":1224595800,"date":"2008-10-21","index":6056,"close":25.25,"high":25.99,"low":25,"open":25.14,"volume":13449800},{"timestamp":1224682200,"date":"2008-10-22","index":6057,"close":24.06,"high":24.82,"low":22.7,"open":23.7,"volume":15369300},{"timestamp":1224768600,"date":"2008-10-23","index":6058,"close":23.93,"high":24.79,"low":22.17,"open":24.26,"volume":10879900},{"timestamp":1224855000,"date":"2008-10-24","index":6059,"close":22.91,"high":23.45,"low":21.26,"open":22.18,"volume":10412300},{"timestamp":1225114200,"date":"2008-10-27","index":6060,"close":20.43,"high":22.93,"low":20.2,"open":22.31,"volume":11761500},{"timestamp":1225200600,"date":"2008-10-28","index":6061,"close":22.45,"high":22.48,"low":20,"open":21.27,"volume":11767800},{"timestamp":1225287000,"date":"2008-10-29","index":6062,"close":21.32,"high":22.68,"low":21,"open":22.31,"volume":14461400},{"timestamp":1225373400,"date":"2008-10-30","index":6063,"close":22.39,"high":22.69,"low":21.12,"open":22.69,"volume":9410800},{"timestamp":1225459800,"date":"2008-10-31","index":6064,"close":23.73,"high":24.19,"low":21.3,"open":22.07,"volume":14807400}]},{"date":"2008-07-22","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":5982,"close":23.28,"high":24.09,"low":22.51,"open":22.78,"volume":23354900},{"timestamp":1215610200,"date":"2008-07-09","index":5983,"close":22.93,"high":23.56,"low":22.75,"open":23.35,"volume":16839800},{"timestamp":1215696600,"date":"2008-07-10","index":5984,"close":22.58,"high":23.17,"low":22.18,"open":22.9,"volume":12975200},{"timestamp":1215783000,"date":"2008-07-11","index":5985,"close":22.16,"high":22.55,"low":21.54,"open":21.76,"volume":14181300},{"timestamp":1216042200,"date":"2008-07-14","index":5986,"close":22.18,"high":22.5,"low":22.03,"open":22.19,"volume":10634900},{"timestamp":1216128600,"date":"2008-07-15","index":5987,"close":22.33,"high":22.42,"low":21.2,"open":21.91,"volume":16152700},{"timestamp":1216215000,"date":"2008-07-16","index":5988,"close":22.53,"high":22.66,"low":21.97,"open":22.4,"volume":19159200},{"timestamp":1216301400,"date":"2008-07-17","index":5989,"close":23.58,"high":23.67,"low":22.49,"open":22.6,"volume":16009900},{"timestamp":1216387800,"date":"2008-07-18","index":5990,"close":23.9,"high":24.29,"low":23.24,"open":23.72,"volume":15625200},{"timestamp":1216647000,"date":"2008-07-21","index":5991,"close":23.83,"high":24.34,"low":23.76,"open":24.13,"volume":13714500},{"timestamp":1216733400,"date":"2008-07-22","index":5992,"close":26.21,"high":26.4,"low":24.15,"open":24.4,"volume":26171000}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":5993,"close":27.76,"high":28.13,"low":27.28,"open":27.92,"volume":26577700},{"timestamp":1216906200,"date":"2008-07-24","index":5994,"close":27.02,"high":27.94,"low":26.81,"open":27.74,"volume":11180800},{"timestamp":1216992600,"date":"2008-07-25","index":5995,"close":27.45,"high":27.6,"low":26.9,"open":27.02,"volume":11244200},{"timestamp":1217251800,"date":"2008-07-28","index":5996,"close":26.78,"high":27.95,"low":26.78,"open":27.47,"volume":8837000},{"timestamp":1217338200,"date":"2008-07-29","index":5997,"close":27.53,"high":27.66,"low":26.62,"open":26.85,"volume":7623700},{"timestamp":1217424600,"date":"2008-07-30","index":5998,"close":27.28,"high":27.93,"low":26.69,"open":27.65,"volume":10490000},{"timestamp":1217511000,"date":"2008-07-31","index":5999,"close":28.08,"high":28.97,"low":27.12,"open":27.12,"volume":17290000},{"timestamp":1217597400,"date":"2008-08-01","index":6000,"close":28.13,"high":28.31,"low":27.44,"open":27.99,"volume":10702100},{"timestamp":1217856600,"date":"2008-08-04","index":6001,"close":28.96,"high":29.5,"low":27.5,"open":28.7,"volume":11467400},{"timestamp":1217943000,"date":"2008-08-05","index":6002,"close":30.45,"high":30.48,"low":28.96,"open":28.96,"volume":13067600},{"timestamp":1218029400,"date":"2008-08-06","index":6003,"close":29.86,"high":30.41,"low":29.36,"open":30.41,"volume":9772900}]},{"date":"2008-04-22","estimated":0.8,"reported":0.78,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":5919,"close":38.08,"high":38.33,"low":36.51,"open":36.68,"volume":12245600},{"timestamp":1207747800,"date":"2008-04-09","index":5920,"close":37.28,"high":38.28,"low":37.15,"open":38.28,"volume":7126600},{"timestamp":1207834200,"date":"2008-04-10","index":5921,"close":36.6,"high":37.85,"low":36.52,"open":36.99,"volume":6794700},{"timestamp":1207920600,"date":"2008-04-11","index":5922,"close":35.87,"high":37,"low":35.73,"open":36.5,"volume":7061600},{"timestamp":1208179800,"date":"2008-04-14","index":5923,"close":36.29,"high":36.3,"low":35.53,"open":35.85,"volume":4541600},{"timestamp":1208266200,"date":"2008-04-15","index":5924,"close":37.24,"high":38.1,"low":36.08,"open":36.13,"volume":9010100},{"timestamp":1208352600,"date":"2008-04-16","index":5925,"close":35.8,"high":37.27,"low":35.76,"open":37.27,"volume":11659600},{"timestamp":1208439000,"date":"2008-04-17","index":5926,"close":36.7,"high":36.71,"low":35.72,"open":35.72,"volume":7013500},{"timestamp":1208525400,"date":"2008-04-18","index":5927,"close":37.25,"high":37.44,"low":36.05,"open":36.84,"volume":9058800},{"timestamp":1208784600,"date":"2008-04-21","index":5928,"close":37.81,"high":38.1,"low":37.04,"open":37.04,"volume":8088300},{"timestamp":1208871000,"date":"2008-04-22","index":5929,"close":34.15,"high":35.05,"low":33.48,"open":33.71,"volume":28718500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":5930,"close":34.73,"high":35.17,"low":33.77,"open":34.06,"volume":17846700},{"timestamp":1209043800,"date":"2008-04-24","index":5931,"close":33.59,"high":35.29,"low":33.41,"open":34.5,"volume":10118800},{"timestamp":1209130200,"date":"2008-04-25","index":5932,"close":33.99,"high":34.29,"low":33.57,"open":33.81,"volume":10066100},{"timestamp":1209389400,"date":"2008-04-28","index":5933,"close":33.64,"high":34.15,"low":33.46,"open":34,"volume":9751200},{"timestamp":1209475800,"date":"2008-04-29","index":5934,"close":33.4,"high":33.48,"low":32.94,"open":33.47,"volume":10580800},{"timestamp":1209562200,"date":"2008-04-30","index":5935,"close":32.63,"high":33.6,"low":32.5,"open":33.6,"volume":14293400},{"timestamp":1209648600,"date":"2008-05-01","index":5936,"close":32.9,"high":33.18,"low":32.32,"open":32.72,"volume":26252600},{"timestamp":1209735000,"date":"2008-05-02","index":5937,"close":33.47,"high":34.36,"low":33.01,"open":33.01,"volume":12916900},{"timestamp":1209994200,"date":"2008-05-05","index":5938,"close":33.07,"high":34.03,"low":33.06,"open":33.56,"volume":11348000},{"timestamp":1210080600,"date":"2008-05-06","index":5939,"close":32.8,"high":33.27,"low":32.56,"open":33.07,"volume":11935500},{"timestamp":1210167000,"date":"2008-05-07","index":5940,"close":32.66,"high":33.23,"low":32.56,"open":32.74,"volume":8573600}]},{"date":"2008-01-22","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":5856,"close":56.88,"high":57.11,"low":55.54,"open":55.54,"volume":6093200},{"timestamp":1199802600,"date":"2008-01-08","index":5857,"close":56.21,"high":57.48,"low":55.98,"open":57.05,"volume":8142700},{"timestamp":1199889000,"date":"2008-01-09","index":5858,"close":56.19,"high":57.48,"low":55.75,"open":56.09,"volume":9381400},{"timestamp":1199975400,"date":"2008-01-10","index":5859,"close":56.09,"high":56.28,"low":55.07,"open":55.91,"volume":6413600},{"timestamp":1200061800,"date":"2008-01-11","index":5860,"close":55.91,"high":56.59,"low":55.47,"open":55.69,"volume":6135400},{"timestamp":1200321000,"date":"2008-01-14","index":5861,"close":55.42,"high":56.5,"low":55.08,"open":56.25,"volume":6194000},{"timestamp":1200407400,"date":"2008-01-15","index":5862,"close":54.95,"high":55.4,"low":54.53,"open":55.01,"volume":6703900},{"timestamp":1200493800,"date":"2008-01-16","index":5863,"close":55.28,"high":56.27,"low":54.6,"open":54.6,"volume":8403500},{"timestamp":1200580200,"date":"2008-01-17","index":5864,"close":54.36,"high":55.54,"low":53.79,"open":55.54,"volume":7686000},{"timestamp":1200666600,"date":"2008-01-18","index":5865,"close":54.4,"high":54.88,"low":53.11,"open":54.64,"volume":9705200},{"timestamp":1201012200,"date":"2008-01-22","index":5866,"close":51.22,"high":52.98,"low":50.32,"open":51.5,"volume":16447400}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":5867,"close":50.35,"high":50.43,"low":48.12,"open":49.82,"volume":15512200},{"timestamp":1201185000,"date":"2008-01-24","index":5868,"close":49.82,"high":50.53,"low":49.28,"open":50.37,"volume":11488400},{"timestamp":1201271400,"date":"2008-01-25","index":5869,"close":50,"high":50.2,"low":49.5,"open":49.88,"volume":12519600},{"timestamp":1201530600,"date":"2008-01-28","index":5870,"close":52,"high":52,"low":49.59,"open":49.9,"volume":13295200},{"timestamp":1201617000,"date":"2008-01-29","index":5871,"close":50.78,"high":52.22,"low":50.12,"open":52.22,"volume":9873700},{"timestamp":1201703400,"date":"2008-01-30","index":5872,"close":50.16,"high":51.3,"low":50.13,"open":50.51,"volume":9818900},{"timestamp":1201789800,"date":"2008-01-31","index":5873,"close":50.84,"high":51.12,"low":49.32,"open":50.07,"volume":8361900},{"timestamp":1201876200,"date":"2008-02-01","index":5874,"close":50.1,"high":51.03,"low":49.65,"open":50.85,"volume":7346800},{"timestamp":1202135400,"date":"2008-02-04","index":5875,"close":49.9,"high":50.18,"low":49.79,"open":49.91,"volume":4484300},{"timestamp":1202221800,"date":"2008-02-05","index":5876,"close":49.4,"high":50.23,"low":49.4,"open":50.06,"volume":6981300},{"timestamp":1202308200,"date":"2008-02-06","index":5877,"close":49.38,"high":49.81,"low":49.28,"open":49.64,"volume":6428300}]},{"date":"2007-10-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":5792,"close":47.38,"high":47.64,"low":47.15,"open":47.42,"volume":8023900},{"timestamp":1191591000,"date":"2007-10-05","index":5793,"close":47.7,"high":48.02,"low":47.38,"open":47.44,"volume":7696600},{"timestamp":1191850200,"date":"2007-10-08","index":5794,"close":47.81,"high":47.96,"low":47.68,"open":47.7,"volume":3853800},{"timestamp":1191936600,"date":"2007-10-09","index":5795,"close":48.49,"high":48.5,"low":47.76,"open":47.79,"volume":7991400},{"timestamp":1192023000,"date":"2007-10-10","index":5796,"close":49.33,"high":49.68,"low":48.44,"open":48.48,"volume":13164600},{"timestamp":1192109400,"date":"2007-10-11","index":5797,"close":49.34,"high":49.6,"low":49.2,"open":49.54,"volume":10103300},{"timestamp":1192195800,"date":"2007-10-12","index":5798,"close":49.69,"high":49.98,"low":49.15,"open":49.24,"volume":9159300},{"timestamp":1192455000,"date":"2007-10-15","index":5799,"close":48.93,"high":49.75,"low":48.75,"open":49.75,"volume":8021300},{"timestamp":1192541400,"date":"2007-10-16","index":5800,"close":48.5,"high":49.11,"low":48.36,"open":48.91,"volume":6462000},{"timestamp":1192627800,"date":"2007-10-17","index":5801,"close":48.6,"high":49.41,"low":48.25,"open":48.49,"volume":5703600},{"timestamp":1192714200,"date":"2007-10-18","index":5802,"close":48.1,"high":49,"low":47.92,"open":49,"volume":20643600}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":5803,"close":47.45,"high":47.97,"low":47.37,"open":47.74,"volume":11601200},{"timestamp":1193059800,"date":"2007-10-22","index":5804,"close":48.13,"high":48.18,"low":47.09,"open":47.24,"volume":7585700},{"timestamp":1193146200,"date":"2007-10-23","index":5805,"close":48.84,"high":49.14,"low":48.15,"open":48.18,"volume":6565100},{"timestamp":1193232600,"date":"2007-10-24","index":5806,"close":48.47,"high":49.42,"low":47.9,"open":49.25,"volume":7371800},{"timestamp":1193319000,"date":"2007-10-25","index":5807,"close":48.53,"high":48.96,"low":48.18,"open":48.47,"volume":6569800},{"timestamp":1193405400,"date":"2007-10-26","index":5808,"close":47.99,"high":48.78,"low":47,"open":48.62,"volume":6127600},{"timestamp":1193664600,"date":"2007-10-29","index":5809,"close":47.95,"high":48.49,"low":47.8,"open":48.23,"volume":4789800},{"timestamp":1193751000,"date":"2007-10-30","index":5810,"close":47.9,"high":48.2,"low":47.4,"open":47.77,"volume":5111300},{"timestamp":1193837400,"date":"2007-10-31","index":5811,"close":49.15,"high":49.62,"low":48.4,"open":48.55,"volume":9457100},{"timestamp":1193923800,"date":"2007-11-01","index":5812,"close":48.55,"high":49.43,"low":48.5,"open":48.82,"volume":6727600},{"timestamp":1194010200,"date":"2007-11-02","index":5813,"close":48.94,"high":49.04,"low":48.12,"open":48.29,"volume":7492800}]},{"date":"2007-07-19","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5728,"close":52.45,"high":52.55,"low":51.7,"open":52.14,"volume":6866000},{"timestamp":1183728600,"date":"2007-07-06","index":5729,"close":53.02,"high":53.18,"low":52.11,"open":52.53,"volume":4825800},{"timestamp":1183987800,"date":"2007-07-09","index":5730,"close":51.97,"high":53.07,"low":51.94,"open":53,"volume":7362800},{"timestamp":1184074200,"date":"2007-07-10","index":5731,"close":51.55,"high":52.48,"low":51.47,"open":51.75,"volume":7001600},{"timestamp":1184160600,"date":"2007-07-11","index":5732,"close":51.41,"high":51.9,"low":51.15,"open":51.43,"volume":12962500},{"timestamp":1184247000,"date":"2007-07-12","index":5733,"close":53.09,"high":53.1,"low":51.13,"open":51.38,"volume":12038400},{"timestamp":1184333400,"date":"2007-07-13","index":5734,"close":52.98,"high":53.08,"low":52.37,"open":53,"volume":4476300},{"timestamp":1184592600,"date":"2007-07-16","index":5735,"close":52.95,"high":53.9,"low":52.87,"open":53.9,"volume":6168300},{"timestamp":1184679000,"date":"2007-07-17","index":5736,"close":53,"high":53.42,"low":52.59,"open":52.66,"volume":5691200},{"timestamp":1184765400,"date":"2007-07-18","index":5737,"close":53.58,"high":54.1,"low":53.14,"open":54.01,"volume":9001700},{"timestamp":1184851800,"date":"2007-07-19","index":5738,"close":51.89,"high":52.3,"low":51.3,"open":51.95,"volume":17658500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5739,"close":51.32,"high":51.9,"low":50.78,"open":51.67,"volume":9549000},{"timestamp":1185197400,"date":"2007-07-23","index":5740,"close":51.17,"high":51.66,"low":51.06,"open":51.5,"volume":6810200},{"timestamp":1185283800,"date":"2007-07-24","index":5741,"close":51,"high":51.56,"low":50.96,"open":51.17,"volume":8679200},{"timestamp":1185370200,"date":"2007-07-25","index":5742,"close":51.21,"high":51.42,"low":50.7,"open":50.99,"volume":8547700},{"timestamp":1185456600,"date":"2007-07-26","index":5743,"close":50.21,"high":51.12,"low":49.8,"open":50.51,"volume":8703200},{"timestamp":1185543000,"date":"2007-07-27","index":5744,"close":49.13,"high":50.39,"low":49.1,"open":49.91,"volume":10559500},{"timestamp":1185802200,"date":"2007-07-30","index":5745,"close":48.94,"high":50.25,"low":48.75,"open":49.4,"volume":7892100},{"timestamp":1185888600,"date":"2007-07-31","index":5746,"close":48.43,"high":49.23,"low":48.13,"open":49.16,"volume":10434800},{"timestamp":1185975000,"date":"2007-08-01","index":5747,"close":47.99,"high":48.87,"low":47.36,"open":48.24,"volume":11590900},{"timestamp":1186061400,"date":"2007-08-02","index":5748,"close":48.36,"high":48.8,"low":47.5,"open":47.5,"volume":10394800},{"timestamp":1186147800,"date":"2007-08-03","index":5749,"close":47.5,"high":49.25,"low":47.4,"open":49.25,"volume":10970100}]},{"date":"2007-04-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":5665,"close":55.06,"high":55.4,"low":54.4,"open":54.61,"volume":8705200},{"timestamp":1175779800,"date":"2007-04-05","index":5666,"close":55.33,"high":55.9,"low":54.72,"open":54.82,"volume":9043800},{"timestamp":1176125400,"date":"2007-04-09","index":5667,"close":54.88,"high":55.38,"low":54.81,"open":55.15,"volume":8099000},{"timestamp":1176211800,"date":"2007-04-10","index":5668,"close":54.24,"high":55.09,"low":53.91,"open":54.85,"volume":8314800},{"timestamp":1176298200,"date":"2007-04-11","index":5669,"close":53.14,"high":54.21,"low":52.9,"open":53.87,"volume":10239700},{"timestamp":1176384600,"date":"2007-04-12","index":5670,"close":53.12,"high":53.36,"low":52.76,"open":52.91,"volume":5216000},{"timestamp":1176471000,"date":"2007-04-13","index":5671,"close":52.95,"high":53.35,"low":52.2,"open":53.35,"volume":6946800},{"timestamp":1176730200,"date":"2007-04-16","index":5672,"close":53.85,"high":53.85,"low":52.75,"open":52.96,"volume":6470900},{"timestamp":1176816600,"date":"2007-04-17","index":5673,"close":54.62,"high":55.15,"low":54.09,"open":54.8,"volume":12462200},{"timestamp":1176903000,"date":"2007-04-18","index":5674,"close":54.21,"high":54.95,"low":53.87,"open":54.22,"volume":7377000},{"timestamp":1176989400,"date":"2007-04-19","index":5675,"close":52.05,"high":52.49,"low":51.25,"open":51.5,"volume":19605100}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":5676,"close":53.2,"high":53.85,"low":52.11,"open":52.49,"volume":13710900},{"timestamp":1177335000,"date":"2007-04-23","index":5677,"close":53.95,"high":54.03,"low":53,"open":53.2,"volume":7865400},{"timestamp":1177421400,"date":"2007-04-24","index":5678,"close":54.23,"high":54.37,"low":53.35,"open":53.9,"volume":9378500},{"timestamp":1177507800,"date":"2007-04-25","index":5679,"close":52.94,"high":53.9,"low":52.34,"open":53.25,"volume":14426200},{"timestamp":1177594200,"date":"2007-04-26","index":5680,"close":52.71,"high":53.62,"low":52.18,"open":53.1,"volume":14477500},{"timestamp":1177680600,"date":"2007-04-27","index":5681,"close":53.15,"high":53.25,"low":52.72,"open":52.72,"volume":6330800},{"timestamp":1177939800,"date":"2007-04-30","index":5682,"close":53.06,"high":53.56,"low":52.74,"open":53.56,"volume":7393900},{"timestamp":1178026200,"date":"2007-05-01","index":5683,"close":52.75,"high":53,"low":52.44,"open":52.92,"volume":9132800},{"timestamp":1178112600,"date":"2007-05-02","index":5684,"close":53.79,"high":53.95,"low":52.72,"open":53.1,"volume":7340900},{"timestamp":1178199000,"date":"2007-05-03","index":5685,"close":53.19,"high":54,"low":52.99,"open":53.95,"volume":7602000},{"timestamp":1178285400,"date":"2007-05-04","index":5686,"close":53.57,"high":53.84,"low":53,"open":53.15,"volume":5999900}]},{"date":"2007-01-18","estimated":0.85,"reported":0.86,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":5602,"close":52.57,"high":54.34,"low":52.32,"open":54.32,"volume":8360300},{"timestamp":1167921000,"date":"2007-01-04","index":5603,"close":52.91,"high":53,"low":52.05,"open":52.5,"volume":5152500},{"timestamp":1168007400,"date":"2007-01-05","index":5604,"close":52.55,"high":53.05,"low":51.93,"open":52.8,"volume":6215700},{"timestamp":1168266600,"date":"2007-01-08","index":5605,"close":53.32,"high":53.49,"low":52.22,"open":52.45,"volume":4344100},{"timestamp":1168353000,"date":"2007-01-09","index":5606,"close":52.68,"high":53.35,"low":52.43,"open":53.35,"volume":5483900},{"timestamp":1168439400,"date":"2007-01-10","index":5607,"close":52.83,"high":53.25,"low":52.2,"open":52.82,"volume":5075600},{"timestamp":1168525800,"date":"2007-01-11","index":5608,"close":54.45,"high":54.5,"low":52.95,"open":53.11,"volume":5491000},{"timestamp":1168612200,"date":"2007-01-12","index":5609,"close":55.1,"high":55.34,"low":54.25,"open":54.4,"volume":8345700},{"timestamp":1168957800,"date":"2007-01-16","index":5610,"close":55.75,"high":55.95,"low":54.72,"open":55.1,"volume":8213400},{"timestamp":1169044200,"date":"2007-01-17","index":5611,"close":55.65,"high":56.29,"low":55.52,"open":55.95,"volume":6731900},{"timestamp":1169130600,"date":"2007-01-18","index":5612,"close":53.8,"high":54.6,"low":53.36,"open":54.6,"volume":13144300}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":5613,"close":53.2,"high":53.8,"low":53.08,"open":53.8,"volume":8131200},{"timestamp":1169476200,"date":"2007-01-22","index":5614,"close":52.19,"high":53.25,"low":52.05,"open":53.2,"volume":8795700},{"timestamp":1169562600,"date":"2007-01-23","index":5615,"close":51.47,"high":52.45,"low":51.4,"open":52.2,"volume":7639300},{"timestamp":1169649000,"date":"2007-01-24","index":5616,"close":51.8,"high":52.31,"low":50.76,"open":51.37,"volume":8157300},{"timestamp":1169735400,"date":"2007-01-25","index":5617,"close":52.1,"high":52.4,"low":51.8,"open":51.8,"volume":4976800},{"timestamp":1169821800,"date":"2007-01-26","index":5618,"close":51.54,"high":52.14,"low":51.28,"open":52.06,"volume":4097600},{"timestamp":1170081000,"date":"2007-01-29","index":5619,"close":51.73,"high":52.01,"low":51.35,"open":51.35,"volume":5026500},{"timestamp":1170167400,"date":"2007-01-30","index":5620,"close":52.21,"high":52.53,"low":51.81,"open":52.02,"volume":5881200},{"timestamp":1170253800,"date":"2007-01-31","index":5621,"close":52.26,"high":52.5,"low":51.44,"open":52.5,"volume":4265600},{"timestamp":1170340200,"date":"2007-02-01","index":5622,"close":52.8,"high":53.22,"low":51.78,"open":52.27,"volume":4694500},{"timestamp":1170426600,"date":"2007-02-02","index":5623,"close":52.91,"high":53.45,"low":52.75,"open":52.85,"volume":4959500}]},{"date":"2006-10-19","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":5542,"close":50.67,"high":50.73,"low":49.1,"open":49.22,"volume":5942600},{"timestamp":1160141400,"date":"2006-10-06","index":5543,"close":51.5,"high":52.61,"low":50.56,"open":50.6,"volume":9803400},{"timestamp":1160400600,"date":"2006-10-09","index":5544,"close":50.72,"high":51.5,"low":50.62,"open":51.49,"volume":3768100},{"timestamp":1160487000,"date":"2006-10-10","index":5545,"close":49.65,"high":50.98,"low":49.56,"open":50.95,"volume":5325500},{"timestamp":1160573400,"date":"2006-10-11","index":5546,"close":50.1,"high":50.37,"low":49.3,"open":49.62,"volume":4648900},{"timestamp":1160659800,"date":"2006-10-12","index":5547,"close":49.62,"high":50,"low":49.08,"open":50,"volume":5007900},{"timestamp":1160746200,"date":"2006-10-13","index":5548,"close":48.75,"high":49.4,"low":48.52,"open":49.25,"volume":7707300},{"timestamp":1161005400,"date":"2006-10-16","index":5549,"close":47.54,"high":50.36,"low":47.15,"open":47.15,"volume":32185700},{"timestamp":1161091800,"date":"2006-10-17","index":5550,"close":46.73,"high":47.66,"low":46.61,"open":47.27,"volume":15103400},{"timestamp":1161178200,"date":"2006-10-18","index":5551,"close":48,"high":48.03,"low":46.65,"open":47.01,"volume":9840300},{"timestamp":1161264600,"date":"2006-10-19","index":5552,"close":50.65,"high":51.03,"low":48.79,"open":49.2,"volume":21289100}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":5553,"close":50.7,"high":51.45,"low":50.58,"open":50.85,"volume":12075800},{"timestamp":1161610200,"date":"2006-10-23","index":5554,"close":50.64,"high":51.18,"low":50.33,"open":50.77,"volume":6835900},{"timestamp":1161696600,"date":"2006-10-24","index":5555,"close":49.84,"high":50.79,"low":49.83,"open":50.5,"volume":7961900},{"timestamp":1161783000,"date":"2006-10-25","index":5556,"close":48.63,"high":49.9,"low":48.44,"open":49.85,"volume":13030300},{"timestamp":1161869400,"date":"2006-10-26","index":5557,"close":49.37,"high":49.65,"low":48.9,"open":49.3,"volume":7951800},{"timestamp":1161955800,"date":"2006-10-27","index":5558,"close":49.41,"high":49.91,"low":48.93,"open":49.25,"volume":5413500},{"timestamp":1162218600,"date":"2006-10-30","index":5559,"close":49.03,"high":49.79,"low":48.74,"open":49.64,"volume":5325600},{"timestamp":1162305000,"date":"2006-10-31","index":5560,"close":48.78,"high":49.29,"low":48.55,"open":49.1,"volume":6353500},{"timestamp":1162391400,"date":"2006-11-01","index":5561,"close":48.3,"high":49.54,"low":47.86,"open":49.34,"volume":5523200},{"timestamp":1162477800,"date":"2006-11-02","index":5562,"close":48.62,"high":49.2,"low":48.09,"open":48.1,"volume":5651900},{"timestamp":1162564200,"date":"2006-11-03","index":5563,"close":47.83,"high":48.75,"low":47.47,"open":48.75,"volume":6676300}]},{"date":"2006-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":5477,"close":45.11,"high":45.24,"low":44.29,"open":45,"volume":5041600},{"timestamp":1152192600,"date":"2006-07-06","index":5478,"close":44.83,"high":45.63,"low":44.53,"open":44.83,"volume":5323200},{"timestamp":1152279000,"date":"2006-07-07","index":5479,"close":45.39,"high":45.59,"low":45.01,"open":45.02,"volume":4568800},{"timestamp":1152538200,"date":"2006-07-10","index":5480,"close":46.82,"high":46.95,"low":45.45,"open":45.45,"volume":6973100},{"timestamp":1152624600,"date":"2006-07-11","index":5481,"close":48.09,"high":48.95,"low":46.9,"open":46.94,"volume":15099500},{"timestamp":1152711000,"date":"2006-07-12","index":5482,"close":48.06,"high":48.94,"low":47.78,"open":48.39,"volume":6576000},{"timestamp":1152797400,"date":"2006-07-13","index":5483,"close":48.01,"high":48.74,"low":47.81,"open":48.07,"volume":5419500},{"timestamp":1152883800,"date":"2006-07-14","index":5484,"close":47.55,"high":47.91,"low":46.97,"open":47.86,"volume":5044400},{"timestamp":1153143000,"date":"2006-07-17","index":5485,"close":47.65,"high":48.4,"low":47.27,"open":47.32,"volume":4742500},{"timestamp":1153229400,"date":"2006-07-18","index":5486,"close":48.4,"high":48.81,"low":47.38,"open":47.64,"volume":9171400},{"timestamp":1153315800,"date":"2006-07-19","index":5487,"close":50.93,"high":51.14,"low":49.65,"open":49.91,"volume":17651000}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":5488,"close":50.21,"high":51.94,"low":49.47,"open":51.15,"volume":10538600},{"timestamp":1153488600,"date":"2006-07-21","index":5489,"close":50,"high":50.4,"low":49.35,"open":50.4,"volume":7790900},{"timestamp":1153747800,"date":"2006-07-24","index":5490,"close":50.8,"high":50.88,"low":49.93,"open":50.1,"volume":7216400},{"timestamp":1153834200,"date":"2006-07-25","index":5491,"close":51.49,"high":51.67,"low":50.48,"open":50.81,"volume":5764600},{"timestamp":1153920600,"date":"2006-07-26","index":5492,"close":50.53,"high":51.42,"low":50.28,"open":51.25,"volume":5497400},{"timestamp":1154007000,"date":"2006-07-27","index":5493,"close":49.46,"high":49.55,"low":47.4,"open":48.7,"volume":15388600},{"timestamp":1154093400,"date":"2006-07-28","index":5494,"close":47.85,"high":50.54,"low":47.47,"open":49.58,"volume":10645700},{"timestamp":1154352600,"date":"2006-07-31","index":5495,"close":47.83,"high":48.65,"low":47.27,"open":48.3,"volume":6357800},{"timestamp":1154439000,"date":"2006-08-01","index":5496,"close":47.82,"high":48,"low":47.46,"open":47.5,"volume":4002600},{"timestamp":1154525400,"date":"2006-08-02","index":5497,"close":48.57,"high":49.6,"low":48.44,"open":49,"volume":7799900},{"timestamp":1154611800,"date":"2006-08-03","index":5498,"close":47.77,"high":48.77,"low":47.63,"open":48.64,"volume":5074900}]},{"date":"2006-04-18","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":5413,"close":55.47,"high":56.6,"low":55.34,"open":56.6,"volume":7603400},{"timestamp":1144157400,"date":"2006-04-04","index":5414,"close":55.3,"high":55.7,"low":55,"open":55.4,"volume":6934400},{"timestamp":1144243800,"date":"2006-04-05","index":5415,"close":55.3,"high":55.73,"low":55.05,"open":55.17,"volume":5678600},{"timestamp":1144330200,"date":"2006-04-06","index":5416,"close":54.51,"high":55.37,"low":53.72,"open":55.35,"volume":12065600},{"timestamp":1144416600,"date":"2006-04-07","index":5417,"close":53.69,"high":55.23,"low":53.65,"open":54.65,"volume":8073100},{"timestamp":1144675800,"date":"2006-04-10","index":5418,"close":52.43,"high":53.63,"low":51.43,"open":53.6,"volume":19075000},{"timestamp":1144762200,"date":"2006-04-11","index":5419,"close":51.55,"high":52.81,"low":50.88,"open":52.65,"volume":14551300},{"timestamp":1144848600,"date":"2006-04-12","index":5420,"close":53.46,"high":53.57,"low":51.55,"open":51.55,"volume":12100500},{"timestamp":1144935000,"date":"2006-04-13","index":5421,"close":53.5,"high":53.8,"low":53.06,"open":53.46,"volume":7685500},{"timestamp":1145280600,"date":"2006-04-17","index":5422,"close":51.67,"high":53.03,"low":51.45,"open":53.03,"volume":10399800},{"timestamp":1145367000,"date":"2006-04-18","index":5423,"close":49.67,"high":52.93,"low":49.51,"open":52.7,"volume":41589900}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":5424,"close":49.18,"high":50,"low":47.44,"open":49.67,"volume":41951500},{"timestamp":1145539800,"date":"2006-04-20","index":5425,"close":50.12,"high":50.78,"low":49.05,"open":49.35,"volume":19329200},{"timestamp":1145626200,"date":"2006-04-21","index":5426,"close":49.57,"high":50.75,"low":49.48,"open":50.51,"volume":8944100},{"timestamp":1145885400,"date":"2006-04-24","index":5427,"close":50.16,"high":50.43,"low":49.1,"open":49.48,"volume":11713600},{"timestamp":1145971800,"date":"2006-04-25","index":5428,"close":49.36,"high":50.55,"low":49.19,"open":50.2,"volume":8586000},{"timestamp":1146058200,"date":"2006-04-26","index":5429,"close":48.97,"high":50,"low":48.8,"open":49.59,"volume":12356600},{"timestamp":1146144600,"date":"2006-04-27","index":5430,"close":47.75,"high":48.49,"low":46.56,"open":48.49,"volume":29892500},{"timestamp":1146231000,"date":"2006-04-28","index":5431,"close":49.74,"high":49.9,"low":47.92,"open":48,"volume":15281800},{"timestamp":1146490200,"date":"2006-05-01","index":5432,"close":49.8,"high":50.22,"low":49.3,"open":49.3,"volume":10991400},{"timestamp":1146576600,"date":"2006-05-02","index":5433,"close":48.58,"high":50,"low":48.45,"open":49.3,"volume":11589500},{"timestamp":1146663000,"date":"2006-05-03","index":5434,"close":46.61,"high":48.32,"low":46.32,"open":48.31,"volume":23876600}]},{"date":"2006-01-19","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":5352,"close":61.88,"high":62.2,"low":61.6,"open":61.89,"volume":5585200},{"timestamp":1136471400,"date":"2006-01-05","index":5353,"close":61.69,"high":62.88,"low":61.49,"open":62.23,"volume":5624200},{"timestamp":1136557800,"date":"2006-01-06","index":5354,"close":62.9,"high":62.93,"low":62.03,"open":62.75,"volume":5577600},{"timestamp":1136817000,"date":"2006-01-09","index":5355,"close":61.4,"high":62.9,"low":61.26,"open":62.9,"volume":8828900},{"timestamp":1136903400,"date":"2006-01-10","index":5356,"close":62.61,"high":62.77,"low":61.44,"open":61.45,"volume":6237800},{"timestamp":1136989800,"date":"2006-01-11","index":5357,"close":61.85,"high":62.7,"low":61.62,"open":62.6,"volume":5515800},{"timestamp":1137076200,"date":"2006-01-12","index":5358,"close":62.53,"high":62.91,"low":61.74,"open":61.9,"volume":5374100},{"timestamp":1137162600,"date":"2006-01-13","index":5359,"close":60.94,"high":61.34,"low":59.71,"open":61.34,"volume":11002500},{"timestamp":1137508200,"date":"2006-01-17","index":5360,"close":61,"high":61,"low":59.98,"open":60.2,"volume":6332500},{"timestamp":1137594600,"date":"2006-01-18","index":5361,"close":61.06,"high":61.76,"low":60.58,"open":61,"volume":7104900},{"timestamp":1137681000,"date":"2006-01-19","index":5362,"close":61.47,"high":62.1,"low":59.29,"open":61.31,"volume":13389600}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":5363,"close":59.48,"high":61.4,"low":59.39,"open":61.4,"volume":10087400},{"timestamp":1138026600,"date":"2006-01-23","index":5364,"close":57.99,"high":59.83,"low":57.72,"open":59.51,"volume":9610500},{"timestamp":1138113000,"date":"2006-01-24","index":5365,"close":58.31,"high":58.7,"low":58.05,"open":58.05,"volume":8250200},{"timestamp":1138199400,"date":"2006-01-25","index":5366,"close":57.98,"high":58.88,"low":57.45,"open":58.73,"volume":6529400},{"timestamp":1138285800,"date":"2006-01-26","index":5367,"close":57.89,"high":58.52,"low":57.12,"open":57.99,"volume":9949700},{"timestamp":1138372200,"date":"2006-01-27","index":5368,"close":58.54,"high":58.78,"low":58.01,"open":58.24,"volume":6418600},{"timestamp":1138631400,"date":"2006-01-30","index":5369,"close":57.77,"high":58.7,"low":57.65,"open":58.4,"volume":6738800},{"timestamp":1138717800,"date":"2006-01-31","index":5370,"close":59.42,"high":59.95,"low":58.01,"open":58.17,"volume":10652700},{"timestamp":1138804200,"date":"2006-02-01","index":5371,"close":59.5,"high":59.75,"low":59.05,"open":59.3,"volume":7522900},{"timestamp":1138890600,"date":"2006-02-02","index":5372,"close":59.36,"high":59.74,"low":58.75,"open":59.73,"volume":6235200},{"timestamp":1138977000,"date":"2006-02-03","index":5373,"close":59.62,"high":59.89,"low":59.09,"open":59.36,"volume":5392400}]},{"date":"2005-10-14","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":5287,"close":56.2,"high":56.66,"low":55.67,"open":55.72,"volume":6656300},{"timestamp":1128346200,"date":"2005-10-03","index":5288,"close":56.78,"high":56.92,"low":56.15,"open":56.21,"volume":5065000},{"timestamp":1128432600,"date":"2005-10-04","index":5289,"close":57.06,"high":58,"low":56.88,"open":57.05,"volume":6347800},{"timestamp":1128519000,"date":"2005-10-05","index":5290,"close":56.45,"high":57.64,"low":56.2,"open":57.05,"volume":5651600},{"timestamp":1128605400,"date":"2005-10-06","index":5291,"close":56.41,"high":57,"low":55.95,"open":56.4,"volume":4698700},{"timestamp":1128691800,"date":"2005-10-07","index":5292,"close":56.37,"high":56.58,"low":56.14,"open":56.23,"volume":3217500},{"timestamp":1128951000,"date":"2005-10-10","index":5293,"close":55.88,"high":56.77,"low":55.88,"open":56.37,"volume":3310600},{"timestamp":1129037400,"date":"2005-10-11","index":5294,"close":55.18,"high":56.2,"low":55.12,"open":55.9,"volume":4149500},{"timestamp":1129123800,"date":"2005-10-12","index":5295,"close":55.03,"high":55.6,"low":54.69,"open":55.11,"volume":4996500},{"timestamp":1129210200,"date":"2005-10-13","index":5296,"close":54.2,"high":54.84,"low":54.02,"open":54.6,"volume":6319800},{"timestamp":1129296600,"date":"2005-10-14","index":5297,"close":56.43,"high":56.79,"low":55.14,"open":55.5,"volume":8061000}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":5298,"close":56.44,"high":56.53,"low":55.93,"open":56.5,"volume":4411000},{"timestamp":1129642200,"date":"2005-10-18","index":5299,"close":56.51,"high":56.8,"low":56,"open":56,"volume":4658100},{"timestamp":1129728600,"date":"2005-10-19","index":5300,"close":58.2,"high":58.27,"low":56.53,"open":56.54,"volume":5653200},{"timestamp":1129815000,"date":"2005-10-20","index":5301,"close":57.11,"high":58.4,"low":57.08,"open":58.39,"volume":5228900},{"timestamp":1129901400,"date":"2005-10-21","index":5302,"close":57.14,"high":57.82,"low":56.51,"open":57.21,"volume":6067300},{"timestamp":1130160600,"date":"2005-10-24","index":5303,"close":57.19,"high":57.81,"low":57.04,"open":57.7,"volume":4277400},{"timestamp":1130247000,"date":"2005-10-25","index":5304,"close":55.94,"high":57.07,"low":55.16,"open":57.02,"volume":7084300},{"timestamp":1130333400,"date":"2005-10-26","index":5305,"close":53.98,"high":56.51,"low":53.84,"open":56.05,"volume":9077400},{"timestamp":1130419800,"date":"2005-10-27","index":5306,"close":54.61,"high":55.56,"low":54.42,"open":55.45,"volume":5078400},{"timestamp":1130506200,"date":"2005-10-28","index":5307,"close":56.73,"high":56.73,"low":55.25,"open":55.25,"volume":8224300},{"timestamp":1130769000,"date":"2005-10-31","index":5308,"close":57.89,"high":58.18,"low":56.61,"open":56.96,"volume":6624200}]},{"date":"2005-07-14","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1120051800,"date":"2005-06-29","index":5222,"close":53.14,"high":53.64,"low":52.79,"open":52.81,"volume":5446800},{"timestamp":1120138200,"date":"2005-06-30","index":5223,"close":52.14,"high":53.63,"low":52.01,"open":53.14,"volume":6069000},{"timestamp":1120224600,"date":"2005-07-01","index":5224,"close":52.81,"high":53,"low":52.19,"open":53,"volume":3879900},{"timestamp":1120570200,"date":"2005-07-05","index":5225,"close":53.23,"high":53.67,"low":52.75,"open":53.05,"volume":4410600},{"timestamp":1120656600,"date":"2005-07-06","index":5226,"close":53.5,"high":54.5,"low":52.25,"open":53.45,"volume":13158300},{"timestamp":1120743000,"date":"2005-07-07","index":5227,"close":53.49,"high":54.5,"low":53.25,"open":53.51,"volume":10788600},{"timestamp":1120829400,"date":"2005-07-08","index":5228,"close":53.05,"high":53.76,"low":53.05,"open":53.76,"volume":7231200},{"timestamp":1121088600,"date":"2005-07-11","index":5229,"close":52.43,"high":53.35,"low":52.43,"open":53.06,"volume":6785600},{"timestamp":1121175000,"date":"2005-07-12","index":5230,"close":51.78,"high":52.9,"low":51.66,"open":52.53,"volume":6813700},{"timestamp":1121261400,"date":"2005-07-13","index":5231,"close":51.4,"high":51.9,"low":50.9,"open":51.8,"volume":7432600},{"timestamp":1121347800,"date":"2005-07-14","index":5232,"close":50.25,"high":52.05,"low":50.25,"open":51.7,"volume":11669800}],"post":[{"timestamp":1121434200,"date":"2005-07-15","index":5233,"close":50.82,"high":51.5,"low":50.36,"open":50.55,"volume":8325200},{"timestamp":1121693400,"date":"2005-07-18","index":5234,"close":50.81,"high":51.2,"low":50.81,"open":51.04,"volume":5178800},{"timestamp":1121779800,"date":"2005-07-19","index":5235,"close":50.58,"high":51.09,"low":49.95,"open":51.06,"volume":6622100},{"timestamp":1121866200,"date":"2005-07-20","index":5236,"close":49.75,"high":50.54,"low":49.45,"open":50.35,"volume":7005900},{"timestamp":1121952600,"date":"2005-07-21","index":5237,"close":49.16,"high":49.75,"low":47.75,"open":49,"volume":13331400},{"timestamp":1122039000,"date":"2005-07-22","index":5238,"close":50.8,"high":51.04,"low":49.51,"open":49.54,"volume":8936700},{"timestamp":1122298200,"date":"2005-07-25","index":5239,"close":50.8,"high":51.3,"low":50.61,"open":51,"volume":6013500},{"timestamp":1122384600,"date":"2005-07-26","index":5240,"close":52,"high":52.39,"low":51.11,"open":51.11,"volume":8586200},{"timestamp":1122471000,"date":"2005-07-27","index":5241,"close":51.42,"high":52.5,"low":51.11,"open":52.15,"volume":6974900},{"timestamp":1122557400,"date":"2005-07-28","index":5242,"close":52.92,"high":53.24,"low":51.76,"open":51.89,"volume":7996600},{"timestamp":1122643800,"date":"2005-07-29","index":5243,"close":52.3,"high":52.94,"low":52.2,"open":52.92,"volume":6310200}]},{"date":"2005-04-14","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":5159,"close":47.69,"high":48.33,"low":47.65,"open":47.78,"volume":7575800},{"timestamp":1112365800,"date":"2005-04-01","index":5160,"close":47.92,"high":48.13,"low":47.28,"open":47.88,"volume":6994800},{"timestamp":1112621400,"date":"2005-04-04","index":5161,"close":48.25,"high":48.37,"low":47.64,"open":47.77,"volume":7468400},{"timestamp":1112707800,"date":"2005-04-05","index":5162,"close":48.97,"high":48.97,"low":48.21,"open":48.25,"volume":6652400},{"timestamp":1112794200,"date":"2005-04-06","index":5163,"close":49.02,"high":49.46,"low":48.85,"open":48.97,"volume":5697400},{"timestamp":1112880600,"date":"2005-04-07","index":5164,"close":49.54,"high":49.88,"low":49,"open":49.24,"volume":5129200},{"timestamp":1112967000,"date":"2005-04-08","index":5165,"close":49.2,"high":49.83,"low":48.99,"open":49.8,"volume":5506200},{"timestamp":1113226200,"date":"2005-04-11","index":5166,"close":48.6,"high":49.4,"low":48.56,"open":49.19,"volume":6149400},{"timestamp":1113312600,"date":"2005-04-12","index":5167,"close":48.6,"high":48.72,"low":47.67,"open":48.61,"volume":7787200},{"timestamp":1113399000,"date":"2005-04-13","index":5168,"close":47.98,"high":48.95,"low":47,"open":48.65,"volume":8299600},{"timestamp":1113485400,"date":"2005-04-14","index":5169,"close":46.96,"high":48.1,"low":46.25,"open":46.6,"volume":14320400}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":5170,"close":46.63,"high":47.49,"low":46.12,"open":46.15,"volume":10236000},{"timestamp":1113831000,"date":"2005-04-18","index":5171,"close":45.58,"high":46.73,"low":44.78,"open":46.3,"volume":11377400},{"timestamp":1113917400,"date":"2005-04-19","index":5172,"close":46.6,"high":46.63,"low":45.5,"open":45.55,"volume":9370400},{"timestamp":1114003800,"date":"2005-04-20","index":5173,"close":46.08,"high":46.92,"low":45.9,"open":46.92,"volume":6901200},{"timestamp":1114090200,"date":"2005-04-21","index":5174,"close":46.22,"high":46.6,"low":45.65,"open":46.4,"volume":6278600},{"timestamp":1114176600,"date":"2005-04-22","index":5175,"close":45.63,"high":46.04,"low":45.33,"open":46.03,"volume":5440200},{"timestamp":1114435800,"date":"2005-04-25","index":5176,"close":45.38,"high":45.52,"low":44.83,"open":45.51,"volume":9156000},{"timestamp":1114522200,"date":"2005-04-26","index":5177,"close":45.03,"high":45.69,"low":44.99,"open":45.2,"volume":5553800},{"timestamp":1114608600,"date":"2005-04-27","index":5178,"close":46.35,"high":46.44,"low":44.3,"open":45.05,"volume":8586400},{"timestamp":1114695000,"date":"2005-04-28","index":5179,"close":46.24,"high":46.44,"low":45.67,"open":46.38,"volume":6771000},{"timestamp":1114781400,"date":"2005-04-29","index":5180,"close":47.26,"high":47.35,"low":46.25,"open":46.36,"volume":7281400}]},{"date":"2005-01-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1104935400,"date":"2005-01-05","index":5101,"close":43.01,"high":43.54,"low":42.79,"open":42.88,"volume":4577600},{"timestamp":1105021800,"date":"2005-01-06","index":5102,"close":43.97,"high":44.05,"low":43.1,"open":43.1,"volume":4837600},{"timestamp":1105108200,"date":"2005-01-07","index":5103,"close":43.62,"high":44.36,"low":43.3,"open":43.95,"volume":6653200},{"timestamp":1105367400,"date":"2005-01-10","index":5104,"close":43.8,"high":44.25,"low":43.58,"open":43.6,"volume":5375200},{"timestamp":1105453800,"date":"2005-01-11","index":5105,"close":43.76,"high":43.97,"low":43.56,"open":43.78,"volume":4238600},{"timestamp":1105540200,"date":"2005-01-12","index":5106,"close":44.04,"high":44.25,"low":43.79,"open":44,"volume":4137400},{"timestamp":1105626600,"date":"2005-01-13","index":5107,"close":44.2,"high":44.87,"low":44.08,"open":44.26,"volume":6493400},{"timestamp":1105713000,"date":"2005-01-14","index":5108,"close":44.78,"high":44.85,"low":44.16,"open":44.2,"volume":4235600},{"timestamp":1106058600,"date":"2005-01-18","index":5109,"close":44.4,"high":44.63,"low":44.05,"open":44.45,"volume":5881800},{"timestamp":1106145000,"date":"2005-01-19","index":5110,"close":44.14,"high":44.47,"low":43.8,"open":44.4,"volume":4284600},{"timestamp":1106231400,"date":"2005-01-20","index":5111,"close":43.31,"high":44.97,"low":42.74,"open":44.92,"volume":13230600}],"post":[{"timestamp":1106317800,"date":"2005-01-21","index":5112,"close":44.42,"high":44.59,"low":43.32,"open":43.32,"volume":9431400},{"timestamp":1106577000,"date":"2005-01-24","index":5113,"close":44.13,"high":44.92,"low":44.01,"open":44.9,"volume":6587800},{"timestamp":1106663400,"date":"2005-01-25","index":5114,"close":43.88,"high":44.73,"low":43.79,"open":44.13,"volume":4913600},{"timestamp":1106749800,"date":"2005-01-26","index":5115,"close":43.9,"high":44.31,"low":43.77,"open":44.03,"volume":4652600},{"timestamp":1106836200,"date":"2005-01-27","index":5116,"close":44.23,"high":44.35,"low":43.4,"open":43.4,"volume":5150800},{"timestamp":1106922600,"date":"2005-01-28","index":5117,"close":44.08,"high":44.22,"low":43.73,"open":44.13,"volume":3807600},{"timestamp":1107181800,"date":"2005-01-31","index":5118,"close":44.45,"high":44.58,"low":44.17,"open":44.2,"volume":4454400},{"timestamp":1107268200,"date":"2005-02-01","index":5119,"close":45.34,"high":45.5,"low":44.4,"open":44.47,"volume":6627400},{"timestamp":1107354600,"date":"2005-02-02","index":5120,"close":45,"high":45.3,"low":44.74,"open":45.15,"volume":5495000},{"timestamp":1107441000,"date":"2005-02-03","index":5121,"close":45.28,"high":45.49,"low":44.83,"open":45,"volume":4504400},{"timestamp":1107527400,"date":"2005-02-04","index":5122,"close":45.88,"high":45.9,"low":45.03,"open":45.03,"volume":4584800}]},{"date":"2004-10-14","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":5034,"close":36.87,"high":37.1,"low":36.28,"open":36.42,"volume":8119600},{"timestamp":1096637400,"date":"2004-10-01","index":5035,"close":36.88,"high":37.38,"low":36.6,"open":37.05,"volume":7091400},{"timestamp":1096896600,"date":"2004-10-04","index":5036,"close":36.61,"high":37.23,"low":36.61,"open":36.88,"volume":5804800},{"timestamp":1096983000,"date":"2004-10-05","index":5037,"close":36.9,"high":37.28,"low":36.54,"open":36.62,"volume":5189200},{"timestamp":1097069400,"date":"2004-10-06","index":5038,"close":37.3,"high":37.33,"low":36.9,"open":36.91,"volume":3495600},{"timestamp":1097155800,"date":"2004-10-07","index":5039,"close":37.44,"high":37.6,"low":37.14,"open":37.3,"volume":6549400},{"timestamp":1097242200,"date":"2004-10-08","index":5040,"close":36.7,"high":37.49,"low":36.31,"open":37.45,"volume":8382600},{"timestamp":1097501400,"date":"2004-10-11","index":5041,"close":36.63,"high":37,"low":36.53,"open":36.78,"volume":3205800},{"timestamp":1097587800,"date":"2004-10-12","index":5042,"close":36.29,"high":36.63,"low":36.1,"open":36.63,"volume":6306400},{"timestamp":1097674200,"date":"2004-10-13","index":5043,"close":36.01,"high":36.47,"low":35.8,"open":36.46,"volume":7235600},{"timestamp":1097760600,"date":"2004-10-14","index":5044,"close":36.33,"high":37.44,"low":36.33,"open":37.1,"volume":12697200}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":5045,"close":36.67,"high":36.87,"low":35.44,"open":36.33,"volume":12027400},{"timestamp":1098106200,"date":"2004-10-18","index":5046,"close":36.67,"high":36.83,"low":36.42,"open":36.53,"volume":6348000},{"timestamp":1098192600,"date":"2004-10-19","index":5047,"close":33.25,"high":36.29,"low":32.31,"open":36.29,"volume":43429800},{"timestamp":1098279000,"date":"2004-10-20","index":5048,"close":34.93,"high":35.72,"low":32.9,"open":33.28,"volume":21949800},{"timestamp":1098365400,"date":"2004-10-21","index":5049,"close":34.13,"high":35.13,"low":33.51,"open":34.81,"volume":15085200},{"timestamp":1098451800,"date":"2004-10-22","index":5050,"close":34.93,"high":35.13,"low":34.1,"open":34.1,"volume":10189800},{"timestamp":1098711000,"date":"2004-10-25","index":5051,"close":34.6,"high":35,"low":34.24,"open":34.67,"volume":6794200},{"timestamp":1098797400,"date":"2004-10-26","index":5052,"close":35.51,"high":35.62,"low":35.08,"open":35.08,"volume":10955200},{"timestamp":1098883800,"date":"2004-10-27","index":5053,"close":36.4,"high":36.61,"low":35.5,"open":35.74,"volume":7764400},{"timestamp":1098970200,"date":"2004-10-28","index":5054,"close":36.33,"high":36.58,"low":35.74,"open":36.47,"volume":8391400},{"timestamp":1099056600,"date":"2004-10-29","index":5055,"close":36.2,"high":36.38,"low":35.95,"open":36.22,"volume":6300200}]},{"date":"2004-07-15","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":4970,"close":31.13,"high":31.15,"low":30.72,"open":30.85,"volume":4474600},{"timestamp":1088688600,"date":"2004-07-01","index":4971,"close":30.9,"high":31.06,"low":30.5,"open":30.65,"volume":5915400},{"timestamp":1088775000,"date":"2004-07-02","index":4972,"close":30.48,"high":30.71,"low":30.33,"open":30.67,"volume":3731400},{"timestamp":1089120600,"date":"2004-07-06","index":4973,"close":30.04,"high":30.39,"low":29.67,"open":30.35,"volume":7073200},{"timestamp":1089207000,"date":"2004-07-07","index":4974,"close":30.64,"high":30.74,"low":30.02,"open":30.08,"volume":4909200},{"timestamp":1089293400,"date":"2004-07-08","index":4975,"close":30.17,"high":30.81,"low":30.13,"open":30.62,"volume":4545800},{"timestamp":1089379800,"date":"2004-07-09","index":4976,"close":30.13,"high":30.5,"low":29.88,"open":30.2,"volume":6050800},{"timestamp":1089639000,"date":"2004-07-12","index":4977,"close":30.27,"high":30.43,"low":29.91,"open":30.25,"volume":4823600},{"timestamp":1089725400,"date":"2004-07-13","index":4978,"close":31,"high":31.16,"low":30.6,"open":30.63,"volume":6332400},{"timestamp":1089811800,"date":"2004-07-14","index":4979,"close":30.95,"high":31.43,"low":30.87,"open":31.15,"volume":6228600},{"timestamp":1089898200,"date":"2004-07-15","index":4980,"close":32.85,"high":32.89,"low":30.95,"open":30.95,"volume":15104200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":4981,"close":32.82,"high":33.03,"low":32.63,"open":33,"volume":9925000},{"timestamp":1090243800,"date":"2004-07-19","index":4982,"close":32.67,"high":32.88,"low":32.17,"open":32.75,"volume":6634400},{"timestamp":1090330200,"date":"2004-07-20","index":4983,"close":32.97,"high":32.97,"low":32.44,"open":32.8,"volume":5850600},{"timestamp":1090416600,"date":"2004-07-21","index":4984,"close":32.15,"high":33.05,"low":32.15,"open":33.05,"volume":5563000},{"timestamp":1090503000,"date":"2004-07-22","index":4985,"close":31.97,"high":32.19,"low":31.4,"open":31.89,"volume":6478200},{"timestamp":1090589400,"date":"2004-07-23","index":4986,"close":31.45,"high":31.85,"low":31.1,"open":31.84,"volume":7330400},{"timestamp":1090848600,"date":"2004-07-26","index":4987,"close":31.84,"high":31.95,"low":31.31,"open":31.31,"volume":7167400},{"timestamp":1090935000,"date":"2004-07-27","index":4988,"close":30.75,"high":31.85,"low":30.03,"open":31.85,"volume":16582800},{"timestamp":1091021400,"date":"2004-07-28","index":4989,"close":30.9,"high":31.1,"low":30.31,"open":31,"volume":7769600},{"timestamp":1091107800,"date":"2004-07-29","index":4990,"close":32.01,"high":32.58,"low":31.25,"open":31.37,"volume":31397000},{"timestamp":1091194200,"date":"2004-07-30","index":4991,"close":31.45,"high":31.93,"low":31.08,"open":31.72,"volume":12278400}]},{"date":"2004-04-15","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1080743400,"date":"2004-03-31","index":4908,"close":32.22,"high":32.25,"low":31.74,"open":31.93,"volume":3800000},{"timestamp":1080829800,"date":"2004-04-01","index":4909,"close":32.49,"high":32.5,"low":32.16,"open":32.17,"volume":4411800},{"timestamp":1080916200,"date":"2004-04-02","index":4910,"close":32.56,"high":32.87,"low":32.35,"open":32.53,"volume":4385000},{"timestamp":1081171800,"date":"2004-04-05","index":4911,"close":33.5,"high":33.5,"low":32.81,"open":32.88,"volume":5603400},{"timestamp":1081258200,"date":"2004-04-06","index":4912,"close":33.59,"high":33.62,"low":33.25,"open":33.38,"volume":4191000},{"timestamp":1081344600,"date":"2004-04-07","index":4913,"close":33.43,"high":33.51,"low":33.09,"open":33.5,"volume":3334200},{"timestamp":1081431000,"date":"2004-04-08","index":4914,"close":33.25,"high":33.6,"low":33.03,"open":33.49,"volume":2611600},{"timestamp":1081776600,"date":"2004-04-12","index":4915,"close":34.04,"high":34.1,"low":33.38,"open":33.47,"volume":3295200},{"timestamp":1081863000,"date":"2004-04-13","index":4916,"close":33.69,"high":34.25,"low":33.56,"open":34.25,"volume":5088600},{"timestamp":1081949400,"date":"2004-04-14","index":4917,"close":33.45,"high":34.13,"low":32.91,"open":33.7,"volume":5099000},{"timestamp":1082035800,"date":"2004-04-15","index":4918,"close":31.98,"high":32.6,"low":30.86,"open":32.3,"volume":22416800}],"post":[{"timestamp":1082122200,"date":"2004-04-16","index":4919,"close":32.71,"high":32.92,"low":31.63,"open":32,"volume":9732400},{"timestamp":1082381400,"date":"2004-04-19","index":4920,"close":32.53,"high":32.87,"low":32.53,"open":32.62,"volume":7295400},{"timestamp":1082467800,"date":"2004-04-20","index":4921,"close":31.75,"high":32.47,"low":31.65,"open":32.4,"volume":6904400},{"timestamp":1082554200,"date":"2004-04-21","index":4922,"close":32.38,"high":32.52,"low":31.82,"open":31.88,"volume":6768400},{"timestamp":1082640600,"date":"2004-04-22","index":4923,"close":33.1,"high":33.17,"low":32.21,"open":32.21,"volume":6527400},{"timestamp":1082727000,"date":"2004-04-23","index":4924,"close":32.97,"high":33.08,"low":32.83,"open":33,"volume":2523800},{"timestamp":1082986200,"date":"2004-04-26","index":4925,"close":31.95,"high":33.04,"low":31.81,"open":32.98,"volume":9575400},{"timestamp":1083072600,"date":"2004-04-27","index":4926,"close":32.26,"high":32.59,"low":31.81,"open":32.3,"volume":24536600},{"timestamp":1083159000,"date":"2004-04-28","index":4927,"close":31.67,"high":32.28,"low":31.55,"open":32.26,"volume":7985400},{"timestamp":1083245400,"date":"2004-04-29","index":4928,"close":31.14,"high":31.74,"low":31.1,"open":31.67,"volume":6735600},{"timestamp":1083331800,"date":"2004-04-30","index":4929,"close":30.74,"high":31.23,"low":30.5,"open":31.14,"volume":8378400}]},{"date":"2004-01-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4850,"close":28.66,"high":28.67,"low":28.2,"open":28.65,"volume":5916400},{"timestamp":1073572200,"date":"2004-01-08","index":4851,"close":28.72,"high":28.98,"low":28.66,"open":28.66,"volume":5619200},{"timestamp":1073658600,"date":"2004-01-09","index":4852,"close":28.45,"high":28.73,"low":28.23,"open":28.72,"volume":4552400},{"timestamp":1073917800,"date":"2004-01-12","index":4853,"close":28.35,"high":28.66,"low":28.23,"open":28.58,"volume":4224400},{"timestamp":1074004200,"date":"2004-01-13","index":4854,"close":28.25,"high":28.53,"low":28.09,"open":28.5,"volume":5563000},{"timestamp":1074090600,"date":"2004-01-14","index":4855,"close":28.99,"high":28.99,"low":28.35,"open":28.48,"volume":5012800},{"timestamp":1074177000,"date":"2004-01-15","index":4856,"close":29.15,"high":29.32,"low":28.53,"open":28.95,"volume":6498800},{"timestamp":1074263400,"date":"2004-01-16","index":4857,"close":29.33,"high":29.4,"low":28.97,"open":29.3,"volume":4826200},{"timestamp":1074609000,"date":"2004-01-20","index":4858,"close":29.28,"high":29.6,"low":29.1,"open":29.38,"volume":4150800},{"timestamp":1074695400,"date":"2004-01-21","index":4859,"close":29.22,"high":29.35,"low":29,"open":29.3,"volume":4043400},{"timestamp":1074781800,"date":"2004-01-22","index":4860,"close":30.33,"high":30.41,"low":29.7,"open":29.85,"volume":9719200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4861,"close":29.83,"high":30.33,"low":29.38,"open":30.33,"volume":5273200},{"timestamp":1075127400,"date":"2004-01-26","index":4862,"close":29.95,"high":30,"low":29.47,"open":29.83,"volume":3292600},{"timestamp":1075213800,"date":"2004-01-27","index":4863,"close":29.73,"high":30,"low":29.59,"open":29.99,"volume":3593000},{"timestamp":1075300200,"date":"2004-01-28","index":4864,"close":29.71,"high":29.98,"low":29.63,"open":29.75,"volume":4438400},{"timestamp":1075386600,"date":"2004-01-29","index":4865,"close":30.45,"high":30.5,"low":29.67,"open":29.95,"volume":6065400},{"timestamp":1075473000,"date":"2004-01-30","index":4866,"close":30.44,"high":30.49,"low":30.12,"open":30.4,"volume":4653400},{"timestamp":1075732200,"date":"2004-02-02","index":4867,"close":30.01,"high":30.47,"low":29.83,"open":30.41,"volume":8136800},{"timestamp":1075818600,"date":"2004-02-03","index":4868,"close":30.05,"high":30.11,"low":29.7,"open":30.02,"volume":4115000},{"timestamp":1075905000,"date":"2004-02-04","index":4869,"close":30.03,"high":30.13,"low":29.89,"open":30.05,"volume":3396800},{"timestamp":1075991400,"date":"2004-02-05","index":4870,"close":29.56,"high":29.69,"low":29.06,"open":29.63,"volume":5426600},{"timestamp":1076077800,"date":"2004-02-06","index":4871,"close":29.81,"high":29.88,"low":29.17,"open":29.4,"volume":3985600}]},{"date":"2003-10-16","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":4784,"close":26.13,"high":26.34,"low":25.68,"open":25.88,"volume":6571600},{"timestamp":1065187800,"date":"2003-10-03","index":4785,"close":26.3,"high":26.54,"low":26.3,"open":26.48,"volume":5902600},{"timestamp":1065447000,"date":"2003-10-06","index":4786,"close":25.75,"high":26.35,"low":25.59,"open":26.3,"volume":4800000},{"timestamp":1065533400,"date":"2003-10-07","index":4787,"close":25.83,"high":25.88,"low":25.5,"open":25.5,"volume":4290400},{"timestamp":1065619800,"date":"2003-10-08","index":4788,"close":25.63,"high":25.95,"low":25.59,"open":25.83,"volume":3131000},{"timestamp":1065706200,"date":"2003-10-09","index":4789,"close":25.79,"high":26,"low":25.67,"open":25.95,"volume":3717000},{"timestamp":1065792600,"date":"2003-10-10","index":4790,"close":26.08,"high":26.15,"low":25.79,"open":25.79,"volume":2811000},{"timestamp":1066051800,"date":"2003-10-13","index":4791,"close":26.48,"high":26.64,"low":26.3,"open":26.38,"volume":4213000},{"timestamp":1066138200,"date":"2003-10-14","index":4792,"close":26.23,"high":26.48,"low":26.05,"open":26.48,"volume":3228400},{"timestamp":1066224600,"date":"2003-10-15","index":4793,"close":25.67,"high":26.36,"low":25.65,"open":26.11,"volume":5604600},{"timestamp":1066311000,"date":"2003-10-16","index":4794,"close":26.69,"high":27,"low":26.2,"open":26.27,"volume":8438000}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":4795,"close":27,"high":27.06,"low":26.8,"open":26.9,"volume":5051600},{"timestamp":1066656600,"date":"2003-10-20","index":4796,"close":27.45,"high":27.5,"low":27.09,"open":27.2,"volume":6224000},{"timestamp":1066743000,"date":"2003-10-21","index":4797,"close":27.77,"high":27.82,"low":26.9,"open":27.45,"volume":5840400},{"timestamp":1066829400,"date":"2003-10-22","index":4798,"close":27.5,"high":27.77,"low":27.35,"open":27.77,"volume":2948000},{"timestamp":1066915800,"date":"2003-10-23","index":4799,"close":26.99,"high":27.4,"low":26.94,"open":27.3,"volume":5065800},{"timestamp":1067002200,"date":"2003-10-24","index":4800,"close":27.13,"high":27.32,"low":26.69,"open":26.99,"volume":4088800},{"timestamp":1067265000,"date":"2003-10-27","index":4801,"close":26.2,"high":27,"low":25.51,"open":26.25,"volume":23816200},{"timestamp":1067351400,"date":"2003-10-28","index":4802,"close":26.17,"high":26.67,"low":26.06,"open":26.25,"volume":11444600},{"timestamp":1067437800,"date":"2003-10-29","index":4803,"close":26.14,"high":26.47,"low":26.09,"open":26.17,"volume":6759400},{"timestamp":1067524200,"date":"2003-10-30","index":4804,"close":25.52,"high":26.36,"low":25.31,"open":26.35,"volume":9547600},{"timestamp":1067610600,"date":"2003-10-31","index":4805,"close":25.44,"high":25.97,"low":25.41,"open":25.77,"volume":8392000}]},{"date":"2003-07-17","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4720,"close":25.74,"high":25.8,"low":25.02,"open":25.06,"volume":4742800},{"timestamp":1057239000,"date":"2003-07-03","index":4721,"close":25.45,"high":25.82,"low":25.39,"open":25.74,"volume":2006200},{"timestamp":1057584600,"date":"2003-07-07","index":4722,"close":25.99,"high":26.1,"low":25.52,"open":25.53,"volume":4246400},{"timestamp":1057671000,"date":"2003-07-08","index":4723,"close":26.1,"high":26.21,"low":25.75,"open":25.99,"volume":4300800},{"timestamp":1057757400,"date":"2003-07-09","index":4724,"close":26.13,"high":26.5,"low":25.89,"open":26.1,"volume":4942000},{"timestamp":1057843800,"date":"2003-07-10","index":4725,"close":25.78,"high":26.22,"low":25.55,"open":26.08,"volume":4005400},{"timestamp":1057930200,"date":"2003-07-11","index":4726,"close":25.6,"high":26,"low":25.43,"open":25.5,"volume":5327000},{"timestamp":1058189400,"date":"2003-07-14","index":4727,"close":24.92,"high":25.81,"low":24.91,"open":25.6,"volume":9717200},{"timestamp":1058275800,"date":"2003-07-15","index":4728,"close":25.01,"high":25.11,"low":24.78,"open":25,"volume":7472200},{"timestamp":1058362200,"date":"2003-07-16","index":4729,"close":24.31,"high":25.13,"low":24.08,"open":25.05,"volume":8215600},{"timestamp":1058448600,"date":"2003-07-17","index":4730,"close":25.9,"high":26.08,"low":23.63,"open":24.63,"volume":17773400}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4731,"close":26.22,"high":26.23,"low":25.6,"open":26.02,"volume":6584200},{"timestamp":1058794200,"date":"2003-07-21","index":4732,"close":26.25,"high":26.36,"low":25.12,"open":26.22,"volume":5512000},{"timestamp":1058880600,"date":"2003-07-22","index":4733,"close":26.42,"high":26.5,"low":26.17,"open":26.38,"volume":4936000},{"timestamp":1058967000,"date":"2003-07-23","index":4734,"close":27.25,"high":27.63,"low":26.37,"open":26.88,"volume":11104200},{"timestamp":1059053400,"date":"2003-07-24","index":4735,"close":26.63,"high":27.31,"low":26.63,"open":27.28,"volume":4639200},{"timestamp":1059139800,"date":"2003-07-25","index":4736,"close":27.06,"high":27.09,"low":26.38,"open":26.63,"volume":5298000},{"timestamp":1059399000,"date":"2003-07-28","index":4737,"close":27.33,"high":27.5,"low":26.89,"open":26.9,"volume":4351000},{"timestamp":1059485400,"date":"2003-07-29","index":4738,"close":27.58,"high":27.98,"low":27.33,"open":27.33,"volume":6255600},{"timestamp":1059571800,"date":"2003-07-30","index":4739,"close":27.38,"high":28.13,"low":27.2,"open":27.88,"volume":14137600},{"timestamp":1059658200,"date":"2003-07-31","index":4740,"close":26.05,"high":26.81,"low":25.92,"open":26.76,"volume":12282200},{"timestamp":1059744600,"date":"2003-08-01","index":4741,"close":26.25,"high":26.7,"low":25.8,"open":26.05,"volume":7297400}]},{"date":"2003-04-16","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":4657,"close":22.92,"high":23.24,"low":22.84,"open":22.92,"volume":9322800},{"timestamp":1049380200,"date":"2003-04-03","index":4658,"close":23.25,"high":23.41,"low":22.77,"open":23.02,"volume":8679600},{"timestamp":1049466600,"date":"2003-04-04","index":4659,"close":23.08,"high":23.46,"low":23,"open":23,"volume":8158000},{"timestamp":1049722200,"date":"2003-04-07","index":4660,"close":23.11,"high":23.63,"low":23.09,"open":23.26,"volume":9087200},{"timestamp":1049808600,"date":"2003-04-08","index":4661,"close":23.42,"high":23.5,"low":22.97,"open":23.1,"volume":10516800},{"timestamp":1049895000,"date":"2003-04-09","index":4662,"close":23.1,"high":23.55,"low":23.04,"open":23.42,"volume":7107200},{"timestamp":1049981400,"date":"2003-04-10","index":4663,"close":22.91,"high":23.1,"low":22.72,"open":23.1,"volume":10178000},{"timestamp":1050067800,"date":"2003-04-11","index":4664,"close":23.23,"high":23.32,"low":22.66,"open":22.91,"volume":6285200},{"timestamp":1050327000,"date":"2003-04-14","index":4665,"close":23.53,"high":23.7,"low":22.99,"open":23.23,"volume":6379200},{"timestamp":1050413400,"date":"2003-04-15","index":4666,"close":23.44,"high":23.58,"low":23.02,"open":23.53,"volume":12858000},{"timestamp":1050499800,"date":"2003-04-16","index":4667,"close":22.51,"high":23.78,"low":22.05,"open":23.5,"volume":32850400}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":4668,"close":22.96,"high":23.11,"low":22.46,"open":22.51,"volume":13449200},{"timestamp":1050931800,"date":"2003-04-21","index":4669,"close":22.38,"high":23.25,"low":22.31,"open":22.97,"volume":11239600},{"timestamp":1051018200,"date":"2003-04-22","index":4670,"close":22.83,"high":22.91,"low":22.2,"open":22.25,"volume":10440000},{"timestamp":1051104600,"date":"2003-04-23","index":4671,"close":22.69,"high":22.86,"low":22.56,"open":22.83,"volume":6598400},{"timestamp":1051191000,"date":"2003-04-24","index":4672,"close":22.77,"high":22.96,"low":22.36,"open":22.84,"volume":13541200},{"timestamp":1051277400,"date":"2003-04-25","index":4673,"close":22.67,"high":23.08,"low":22.64,"open":22.76,"volume":7132800},{"timestamp":1051536600,"date":"2003-04-28","index":4674,"close":22.71,"high":22.75,"low":22.41,"open":22.64,"volume":7626000},{"timestamp":1051623000,"date":"2003-04-29","index":4675,"close":22.63,"high":22.81,"low":22.52,"open":22.71,"volume":7396800},{"timestamp":1051709400,"date":"2003-04-30","index":4676,"close":23.03,"high":23.08,"low":22.45,"open":22.57,"volume":15325200},{"timestamp":1051795800,"date":"2003-05-01","index":4677,"close":22.73,"high":23.07,"low":22.63,"open":23.03,"volume":7833200},{"timestamp":1051882200,"date":"2003-05-02","index":4678,"close":23.16,"high":23.23,"low":22.36,"open":22.5,"volume":12119600}]},{"date":"2003-01-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":4599,"close":21.13,"high":21.25,"low":20.93,"open":21,"volume":5682400},{"timestamp":1042122600,"date":"2003-01-09","index":4600,"close":21.13,"high":21.34,"low":20.88,"open":21.13,"volume":7050800},{"timestamp":1042209000,"date":"2003-01-10","index":4601,"close":20.86,"high":21.05,"low":20.74,"open":21,"volume":6765200},{"timestamp":1042468200,"date":"2003-01-13","index":4602,"close":20.66,"high":20.96,"low":20.54,"open":20.7,"volume":7900000},{"timestamp":1042554600,"date":"2003-01-14","index":4603,"close":20.56,"high":20.66,"low":20.44,"open":20.66,"volume":7093200},{"timestamp":1042641000,"date":"2003-01-15","index":4604,"close":20.5,"high":20.76,"low":20.35,"open":20.69,"volume":9206400},{"timestamp":1042727400,"date":"2003-01-16","index":4605,"close":20.57,"high":20.62,"low":20.25,"open":20.52,"volume":8652000},{"timestamp":1042813800,"date":"2003-01-17","index":4606,"close":21.08,"high":21.21,"low":20.5,"open":20.56,"volume":8505600},{"timestamp":1043159400,"date":"2003-01-21","index":4607,"close":20.79,"high":21.29,"low":20.77,"open":21.08,"volume":7129600},{"timestamp":1043245800,"date":"2003-01-22","index":4608,"close":20.69,"high":21.21,"low":20.63,"open":20.83,"volume":11032000},{"timestamp":1043332200,"date":"2003-01-23","index":4609,"close":21.2,"high":21.27,"low":20.88,"open":20.88,"volume":15162000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":4610,"close":21.2,"high":21.51,"low":21.12,"open":21.2,"volume":13107600},{"timestamp":1043677800,"date":"2003-01-27","index":4611,"close":20.63,"high":21.17,"low":20.59,"open":21.17,"volume":8908400},{"timestamp":1043764200,"date":"2003-01-28","index":4612,"close":21.04,"high":21.08,"low":20.67,"open":20.78,"volume":8867600},{"timestamp":1043850600,"date":"2003-01-29","index":4613,"close":21.5,"high":21.5,"low":20.86,"open":21.04,"volume":10755200},{"timestamp":1043937000,"date":"2003-01-30","index":4614,"close":21.42,"high":21.65,"low":21.36,"open":21.44,"volume":8853600},{"timestamp":1044023400,"date":"2003-01-31","index":4615,"close":21.98,"high":21.98,"low":21.35,"open":21.35,"volume":9518400},{"timestamp":1044282600,"date":"2003-02-03","index":4616,"close":21.5,"high":22.19,"low":21.33,"open":21.98,"volume":14044000},{"timestamp":1044369000,"date":"2003-02-04","index":4617,"close":21.08,"high":21.51,"low":20.89,"open":21.51,"volume":13009600},{"timestamp":1044455400,"date":"2003-02-05","index":4618,"close":20.98,"high":21.43,"low":20.98,"open":21.08,"volume":7538400},{"timestamp":1044541800,"date":"2003-02-06","index":4619,"close":21,"high":21.25,"low":20.89,"open":20.99,"volume":7111600},{"timestamp":1044628200,"date":"2003-02-07","index":4620,"close":21.16,"high":21.32,"low":21.08,"open":21.25,"volume":7011200}]},{"date":"2002-10-17","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4533,"close":22.9,"high":23.01,"low":22.57,"open":22.65,"volume":9960800},{"timestamp":1033738200,"date":"2002-10-04","index":4534,"close":22.47,"high":22.89,"low":22.34,"open":22.83,"volume":8780400},{"timestamp":1033997400,"date":"2002-10-07","index":4535,"close":22.56,"high":23,"low":22.38,"open":22.44,"volume":10882000},{"timestamp":1034083800,"date":"2002-10-08","index":4536,"close":22.93,"high":23,"low":22.41,"open":22.66,"volume":9143200},{"timestamp":1034170200,"date":"2002-10-09","index":4537,"close":22.75,"high":23.19,"low":22.67,"open":22.79,"volume":9857200},{"timestamp":1034256600,"date":"2002-10-10","index":4538,"close":23.05,"high":23.4,"low":22.75,"open":22.75,"volume":13088400},{"timestamp":1034343000,"date":"2002-10-11","index":4539,"close":23.37,"high":23.56,"low":23.19,"open":23.19,"volume":9843200},{"timestamp":1034602200,"date":"2002-10-14","index":4540,"close":23.69,"high":23.74,"low":23.3,"open":23.33,"volume":12294400},{"timestamp":1034688600,"date":"2002-10-15","index":4541,"close":24.12,"high":24.25,"low":23.9,"open":24.13,"volume":11356800},{"timestamp":1034775000,"date":"2002-10-16","index":4542,"close":24.5,"high":24.59,"low":24.07,"open":24.12,"volume":12774400},{"timestamp":1034861400,"date":"2002-10-17","index":4543,"close":24.42,"high":25.12,"low":24.2,"open":24.98,"volume":16254000}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4544,"close":24.93,"high":25.13,"low":24.37,"open":24.41,"volume":11264000},{"timestamp":1035207000,"date":"2002-10-21","index":4545,"close":24.83,"high":25.25,"low":24.69,"open":24.98,"volume":9056000},{"timestamp":1035293400,"date":"2002-10-22","index":4546,"close":24.74,"high":25.25,"low":24.62,"open":24.83,"volume":9114000},{"timestamp":1035379800,"date":"2002-10-23","index":4547,"close":25.09,"high":25.11,"low":24.5,"open":24.75,"volume":7117600},{"timestamp":1035466200,"date":"2002-10-24","index":4548,"close":24.57,"high":25,"low":24.51,"open":24.92,"volume":9154800},{"timestamp":1035552600,"date":"2002-10-25","index":4549,"close":24.27,"high":24.94,"low":23.63,"open":24.57,"volume":15302400},{"timestamp":1035815400,"date":"2002-10-28","index":4550,"close":23.91,"high":24.27,"low":23.52,"open":24.27,"volume":11838000},{"timestamp":1035901800,"date":"2002-10-29","index":4551,"close":23.67,"high":23.88,"low":23.26,"open":23.81,"volume":7964800},{"timestamp":1035988200,"date":"2002-10-30","index":4552,"close":23.83,"high":24.14,"low":23.61,"open":23.84,"volume":5423200},{"timestamp":1036074600,"date":"2002-10-31","index":4553,"close":22.74,"high":24.13,"low":22.25,"open":24,"volume":22192400},{"timestamp":1036161000,"date":"2002-11-01","index":4554,"close":23.17,"high":23.37,"low":22.4,"open":22.74,"volume":13972000}]},{"date":"2002-07-18","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4469,"close":22.55,"high":23.09,"low":21.77,"open":22.57,"volume":10966000},{"timestamp":1025875800,"date":"2002-07-05","index":4470,"close":22.97,"high":22.97,"low":22.64,"open":22.95,"volume":4461200},{"timestamp":1026135000,"date":"2002-07-08","index":4471,"close":23.34,"high":23.52,"low":23.16,"open":23.33,"volume":7991600},{"timestamp":1026221400,"date":"2002-07-09","index":4472,"close":22.98,"high":23.56,"low":22.95,"open":23.42,"volume":9804000},{"timestamp":1026307800,"date":"2002-07-10","index":4473,"close":22.06,"high":23,"low":21.97,"open":22.86,"volume":12147200},{"timestamp":1026394200,"date":"2002-07-11","index":4474,"close":22.41,"high":22.46,"low":21.46,"open":22,"volume":16940400},{"timestamp":1026480600,"date":"2002-07-12","index":4475,"close":23.03,"high":23.38,"low":22.77,"open":23.23,"volume":14453600},{"timestamp":1026739800,"date":"2002-07-15","index":4476,"close":23.08,"high":23.13,"low":22,"open":23.09,"volume":13169200},{"timestamp":1026826200,"date":"2002-07-16","index":4477,"close":22.44,"high":22.98,"low":22.38,"open":22.63,"volume":11535200},{"timestamp":1026912600,"date":"2002-07-17","index":4478,"close":23.13,"high":23.13,"low":22.56,"open":22.75,"volume":12235200},{"timestamp":1026999000,"date":"2002-07-18","index":4479,"close":22.42,"high":24.08,"low":21.95,"open":23.45,"volume":23974000}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4480,"close":22.05,"high":22.81,"low":22,"open":22.63,"volume":17581600},{"timestamp":1027344600,"date":"2002-07-22","index":4481,"close":20.61,"high":22.2,"low":20.38,"open":22.05,"volume":20810400},{"timestamp":1027431000,"date":"2002-07-23","index":4482,"close":20.94,"high":21.25,"low":20.37,"open":20.69,"volume":15755200},{"timestamp":1027517400,"date":"2002-07-24","index":4483,"close":22.19,"high":22.19,"low":20.51,"open":20.6,"volume":15815200},{"timestamp":1027603800,"date":"2002-07-25","index":4484,"close":21.81,"high":22.75,"low":21.08,"open":21.88,"volume":14739600},{"timestamp":1027690200,"date":"2002-07-26","index":4485,"close":21.43,"high":21.78,"low":21.08,"open":21.63,"volume":12287600},{"timestamp":1027949400,"date":"2002-07-29","index":4486,"close":21.79,"high":22.05,"low":21.29,"open":21.76,"volume":11758000},{"timestamp":1028035800,"date":"2002-07-30","index":4487,"close":21.34,"high":22.31,"low":20.98,"open":21.63,"volume":17766800},{"timestamp":1028122200,"date":"2002-07-31","index":4488,"close":21.92,"high":22.1,"low":21.02,"open":21.4,"volume":13916800},{"timestamp":1028208600,"date":"2002-08-01","index":4489,"close":21.56,"high":21.88,"low":21.12,"open":21.84,"volume":11552000},{"timestamp":1028295000,"date":"2002-08-02","index":4490,"close":21.27,"high":21.53,"low":20.99,"open":21.52,"volume":8817200}]},{"date":"2002-04-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4406,"close":19.21,"high":19.31,"low":19.08,"open":19.16,"volume":4071200},{"timestamp":1018017000,"date":"2002-04-05","index":4407,"close":19.36,"high":19.45,"low":19.23,"open":19.25,"volume":5567600},{"timestamp":1018272600,"date":"2002-04-08","index":4408,"close":19.27,"high":19.49,"low":19.19,"open":19.21,"volume":4983600},{"timestamp":1018359000,"date":"2002-04-09","index":4409,"close":19.33,"high":19.41,"low":19.26,"open":19.41,"volume":5236400},{"timestamp":1018445400,"date":"2002-04-10","index":4410,"close":19.49,"high":19.5,"low":19.31,"open":19.38,"volume":5315600},{"timestamp":1018531800,"date":"2002-04-11","index":4411,"close":19.59,"high":19.67,"low":19.4,"open":19.5,"volume":7431600},{"timestamp":1018618200,"date":"2002-04-12","index":4412,"close":19.2,"high":19.59,"low":19.08,"open":19.59,"volume":8284400},{"timestamp":1018877400,"date":"2002-04-15","index":4413,"close":19.13,"high":19.25,"low":18.94,"open":19.25,"volume":7513600},{"timestamp":1018963800,"date":"2002-04-16","index":4414,"close":19.21,"high":19.31,"low":19,"open":19.31,"volume":6786000},{"timestamp":1019050200,"date":"2002-04-17","index":4415,"close":19.89,"high":20.05,"low":19.36,"open":19.49,"volume":15121200},{"timestamp":1019136600,"date":"2002-04-18","index":4416,"close":21.07,"high":21.2,"low":20.05,"open":20.1,"volume":25330800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4417,"close":21.44,"high":21.5,"low":20.91,"open":21.17,"volume":12965200},{"timestamp":1019482200,"date":"2002-04-22","index":4418,"close":21.5,"high":21.93,"low":21.38,"open":21.44,"volume":13741200},{"timestamp":1019568600,"date":"2002-04-23","index":4419,"close":21.29,"high":21.58,"low":21.24,"open":21.5,"volume":11564800},{"timestamp":1019655000,"date":"2002-04-24","index":4420,"close":21.5,"high":21.84,"low":21.29,"open":21.29,"volume":7490000},{"timestamp":1019741400,"date":"2002-04-25","index":4421,"close":21.75,"high":22.42,"low":21.64,"open":21.67,"volume":13598000},{"timestamp":1019827800,"date":"2002-04-26","index":4422,"close":21.51,"high":21.98,"low":21.4,"open":21.75,"volume":10620800},{"timestamp":1020087000,"date":"2002-04-29","index":4423,"close":21.5,"high":21.62,"low":21.25,"open":21.51,"volume":9427200},{"timestamp":1020173400,"date":"2002-04-30","index":4424,"close":21.95,"high":22.18,"low":21.59,"open":21.61,"volume":9374800},{"timestamp":1020259800,"date":"2002-05-01","index":4425,"close":22.4,"high":22.93,"low":22.23,"open":22.23,"volume":13777200},{"timestamp":1020346200,"date":"2002-05-02","index":4426,"close":22.48,"high":22.58,"low":22.21,"open":22.41,"volume":9292000},{"timestamp":1020432600,"date":"2002-05-03","index":4427,"close":22.39,"high":22.73,"low":22.26,"open":22.5,"volume":6946400}]},{"date":"2002-01-24","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":4348,"close":17.39,"high":17.57,"low":17.3,"open":17.31,"volume":6437600},{"timestamp":1010673000,"date":"2002-01-10","index":4349,"close":17.65,"high":17.71,"low":17.32,"open":17.32,"volume":5205200},{"timestamp":1010759400,"date":"2002-01-11","index":4350,"close":17.94,"high":18.01,"low":17.56,"open":17.66,"volume":5914800},{"timestamp":1011018600,"date":"2002-01-14","index":4351,"close":18.13,"high":18.31,"low":17.94,"open":17.94,"volume":7298800},{"timestamp":1011105000,"date":"2002-01-15","index":4352,"close":18.16,"high":18.17,"low":17.98,"open":18.15,"volume":5045600},{"timestamp":1011191400,"date":"2002-01-16","index":4353,"close":18.25,"high":18.48,"low":18.18,"open":18.27,"volume":7812000},{"timestamp":1011277800,"date":"2002-01-17","index":4354,"close":18.08,"high":18.25,"low":18,"open":18.2,"volume":5668000},{"timestamp":1011364200,"date":"2002-01-18","index":4355,"close":18.15,"high":18.36,"low":18.02,"open":18.08,"volume":5612000},{"timestamp":1011709800,"date":"2002-01-22","index":4356,"close":18.14,"high":18.3,"low":18.04,"open":18.09,"volume":5226800},{"timestamp":1011796200,"date":"2002-01-23","index":4357,"close":18.1,"high":18.25,"low":17.94,"open":18.23,"volume":5626400},{"timestamp":1011882600,"date":"2002-01-24","index":4358,"close":18.58,"high":18.62,"low":18.25,"open":18.25,"volume":17440400}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":4359,"close":18.55,"high":18.7,"low":18.38,"open":18.52,"volume":8096000},{"timestamp":1012228200,"date":"2002-01-28","index":4360,"close":18.5,"high":18.55,"low":18.29,"open":18.51,"volume":4985200},{"timestamp":1012314600,"date":"2002-01-29","index":4361,"close":18.24,"high":18.61,"low":18.2,"open":18.5,"volume":11738800},{"timestamp":1012401000,"date":"2002-01-30","index":4362,"close":18.13,"high":18.24,"low":17.95,"open":18.24,"volume":6111200},{"timestamp":1012487400,"date":"2002-01-31","index":4363,"close":18.59,"high":18.59,"low":18.19,"open":18.35,"volume":8150000},{"timestamp":1012573800,"date":"2002-02-01","index":4364,"close":18.74,"high":18.75,"low":18.56,"open":18.59,"volume":5052800},{"timestamp":1012833000,"date":"2002-02-04","index":4365,"close":18.48,"high":18.75,"low":18.41,"open":18.63,"volume":3544800},{"timestamp":1012919400,"date":"2002-02-05","index":4366,"close":18.75,"high":18.91,"low":18.48,"open":18.48,"volume":9528800},{"timestamp":1013005800,"date":"2002-02-06","index":4367,"close":18.65,"high":18.88,"low":18.51,"open":18.74,"volume":4558400},{"timestamp":1013092200,"date":"2002-02-07","index":4368,"close":18.77,"high":18.81,"low":18.58,"open":18.65,"volume":5109200},{"timestamp":1013178600,"date":"2002-02-08","index":4369,"close":18.61,"high":18.8,"low":18.45,"open":18.77,"volume":4526400}]},{"date":"2001-10-26","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1002893400,"date":"2001-10-12","index":4288,"close":16.77,"high":16.94,"low":16.48,"open":16.94,"volume":7058800},{"timestamp":1003152600,"date":"2001-10-15","index":4289,"close":17.06,"high":17.09,"low":16.52,"open":16.52,"volume":5676400},{"timestamp":1003239000,"date":"2001-10-16","index":4290,"close":17.15,"high":17.33,"low":17.08,"open":17.25,"volume":5624400},{"timestamp":1003325400,"date":"2001-10-17","index":4291,"close":17.01,"high":17.24,"low":16.76,"open":17.17,"volume":8776400},{"timestamp":1003411800,"date":"2001-10-18","index":4292,"close":16.95,"high":17.2,"low":16.71,"open":17.18,"volume":8037200},{"timestamp":1003498200,"date":"2001-10-19","index":4293,"close":16.9,"high":17.12,"low":16.83,"open":16.89,"volume":4982400},{"timestamp":1003757400,"date":"2001-10-22","index":4294,"close":17.21,"high":17.37,"low":16.89,"open":16.9,"volume":5991200},{"timestamp":1003843800,"date":"2001-10-23","index":4295,"close":17,"high":17.33,"low":16.97,"open":17.33,"volume":5245600},{"timestamp":1003930200,"date":"2001-10-24","index":4296,"close":16.5,"high":17.02,"low":16.5,"open":17.02,"volume":12027200},{"timestamp":1004016600,"date":"2001-10-25","index":4297,"close":16.63,"high":16.88,"low":16.4,"open":16.62,"volume":13698400},{"timestamp":1004103000,"date":"2001-10-26","index":4298,"close":16.85,"high":17.2,"low":16.48,"open":16.5,"volume":11688000}],"post":[{"timestamp":1004365800,"date":"2001-10-29","index":4299,"close":16.82,"high":17.13,"low":16.76,"open":16.99,"volume":4933600},{"timestamp":1004452200,"date":"2001-10-30","index":4300,"close":16.71,"high":17.11,"low":16.63,"open":17.06,"volume":4770000},{"timestamp":1004538600,"date":"2001-10-31","index":4301,"close":16.44,"high":16.79,"low":16.38,"open":16.77,"volume":6725200},{"timestamp":1004625000,"date":"2001-11-01","index":4302,"close":16.31,"high":16.61,"low":16.15,"open":16.61,"volume":12727200},{"timestamp":1004711400,"date":"2001-11-02","index":4303,"close":16.39,"high":16.66,"low":16.31,"open":16.42,"volume":7049600},{"timestamp":1004970600,"date":"2001-11-05","index":4304,"close":16.53,"high":16.68,"low":16.45,"open":16.5,"volume":4936000},{"timestamp":1005057000,"date":"2001-11-06","index":4305,"close":16.68,"high":17.16,"low":16.42,"open":16.67,"volume":10031200},{"timestamp":1005143400,"date":"2001-11-07","index":4306,"close":16.48,"high":16.95,"low":16.21,"open":16.94,"volume":7729600},{"timestamp":1005229800,"date":"2001-11-08","index":4307,"close":16.05,"high":16.5,"low":15.95,"open":16.5,"volume":12485200},{"timestamp":1005316200,"date":"2001-11-09","index":4308,"close":15.88,"high":16.1,"low":15.75,"open":16.1,"volume":7875600},{"timestamp":1005575400,"date":"2001-11-12","index":4309,"close":16.1,"high":16.17,"low":15.6,"open":15.98,"volume":5857600}]},{"date":"2001-07-27","estimated":0.16,"reported":0.17,"pre":[{"timestamp":995031000,"date":"2001-07-13","index":4228,"close":16.45,"high":16.5,"low":16.22,"open":16.25,"volume":7370000},{"timestamp":995290200,"date":"2001-07-16","index":4229,"close":16.17,"high":16.43,"low":15.95,"open":16.43,"volume":10996400},{"timestamp":995376600,"date":"2001-07-17","index":4230,"close":16.5,"high":16.5,"low":16.19,"open":16.27,"volume":6964400},{"timestamp":995463000,"date":"2001-07-18","index":4231,"close":16.59,"high":16.73,"low":16.4,"open":16.5,"volume":4762000},{"timestamp":995549400,"date":"2001-07-19","index":4232,"close":16.66,"high":16.85,"low":16.56,"open":16.74,"volume":5118000},{"timestamp":995635800,"date":"2001-07-20","index":4233,"close":16.45,"high":16.77,"low":16.28,"open":16.58,"volume":4970000},{"timestamp":995895000,"date":"2001-07-23","index":4234,"close":16.44,"high":16.81,"low":16.36,"open":16.63,"volume":3278000},{"timestamp":995981400,"date":"2001-07-24","index":4235,"close":16.25,"high":16.5,"low":16.09,"open":16.38,"volume":3979200},{"timestamp":996067800,"date":"2001-07-25","index":4236,"close":16.11,"high":16.24,"low":15.82,"open":16,"volume":5373200},{"timestamp":996154200,"date":"2001-07-26","index":4237,"close":16.25,"high":16.41,"low":16.06,"open":16.11,"volume":3200800},{"timestamp":996240600,"date":"2001-07-27","index":4238,"close":16.25,"high":16.56,"low":15.92,"open":16.38,"volume":7972800}],"post":[{"timestamp":996499800,"date":"2001-07-30","index":4239,"close":16.64,"high":16.94,"low":16.3,"open":16.31,"volume":9415600},{"timestamp":996586200,"date":"2001-07-31","index":4240,"close":16.85,"high":17,"low":16.56,"open":16.7,"volume":5433600},{"timestamp":996672600,"date":"2001-08-01","index":4241,"close":16.25,"high":16.88,"low":16.16,"open":16.5,"volume":13364400},{"timestamp":996759000,"date":"2001-08-02","index":4242,"close":15.99,"high":16.59,"low":15.77,"open":16.45,"volume":10416400},{"timestamp":996845400,"date":"2001-08-03","index":4243,"close":16.07,"high":16.19,"low":15.75,"open":16.19,"volume":3914800},{"timestamp":997104600,"date":"2001-08-06","index":4244,"close":15.88,"high":16.06,"low":15.83,"open":16,"volume":2504800},{"timestamp":997191000,"date":"2001-08-07","index":4245,"close":16.09,"high":16.12,"low":15.9,"open":15.98,"volume":3202800},{"timestamp":997277400,"date":"2001-08-08","index":4246,"close":15.92,"high":16.22,"low":15.86,"open":16.09,"volume":3197600},{"timestamp":997363800,"date":"2001-08-09","index":4247,"close":15.91,"high":16.08,"low":15.69,"open":15.85,"volume":4291600},{"timestamp":997450200,"date":"2001-08-10","index":4248,"close":16.09,"high":16.18,"low":15.88,"open":15.89,"volume":2673200},{"timestamp":997709400,"date":"2001-08-13","index":4249,"close":16.32,"high":16.43,"low":16.15,"open":16.22,"volume":3058800}]},{"date":"2001-04-27","estimated":0.15,"reported":0.16,"pre":[{"timestamp":987082200,"date":"2001-04-12","index":4165,"close":14.61,"high":14.82,"low":14.44,"open":14.45,"volume":6153200},{"timestamp":987427800,"date":"2001-04-16","index":4166,"close":14.56,"high":14.98,"low":14.4,"open":14.8,"volume":6614000},{"timestamp":987514200,"date":"2001-04-17","index":4167,"close":14.76,"high":15.02,"low":14.49,"open":14.52,"volume":8026800},{"timestamp":987600600,"date":"2001-04-18","index":4168,"close":15.17,"high":15.17,"low":14.73,"open":14.76,"volume":12273200},{"timestamp":987687000,"date":"2001-04-19","index":4169,"close":15.1,"high":15.25,"low":15,"open":15.17,"volume":7152800},{"timestamp":987773400,"date":"2001-04-20","index":4170,"close":15.05,"high":15.14,"low":14.94,"open":15.05,"volume":6340000},{"timestamp":988032600,"date":"2001-04-23","index":4171,"close":14.94,"high":15.5,"low":14.9,"open":15.18,"volume":7620800},{"timestamp":988119000,"date":"2001-04-24","index":4172,"close":15.19,"high":15.23,"low":15,"open":15.01,"volume":4900400},{"timestamp":988205400,"date":"2001-04-25","index":4173,"close":15.75,"high":15.85,"low":15.06,"open":15.19,"volume":7560000},{"timestamp":988291800,"date":"2001-04-26","index":4174,"close":16.22,"high":16.31,"low":15.76,"open":15.9,"volume":10723200},{"timestamp":988378200,"date":"2001-04-27","index":4175,"close":16.31,"high":16.85,"low":16.15,"open":16.56,"volume":12341200}],"post":[{"timestamp":988637400,"date":"2001-04-30","index":4176,"close":16.37,"high":16.6,"low":16.19,"open":16.38,"volume":7725200},{"timestamp":988723800,"date":"2001-05-01","index":4177,"close":16.54,"high":16.58,"low":16.14,"open":16.14,"volume":7168400},{"timestamp":988810200,"date":"2001-05-02","index":4178,"close":15.8,"high":16.25,"low":15.8,"open":16.25,"volume":21074800},{"timestamp":988896600,"date":"2001-05-03","index":4179,"close":15.4,"high":15.8,"low":15.37,"open":15.5,"volume":15918000},{"timestamp":988983000,"date":"2001-05-04","index":4180,"close":15.29,"high":15.35,"low":14.95,"open":15.23,"volume":14088400},{"timestamp":989242200,"date":"2001-05-07","index":4181,"close":15.2,"high":15.28,"low":15.06,"open":15.25,"volume":6767600},{"timestamp":989328600,"date":"2001-05-08","index":4182,"close":14.78,"high":15.15,"low":14.64,"open":15.15,"volume":10938400},{"timestamp":989415000,"date":"2001-05-09","index":4183,"close":14.8,"high":15.09,"low":14.64,"open":14.71,"volume":11662000},{"timestamp":989501400,"date":"2001-05-10","index":4184,"close":14.35,"high":14.86,"low":14.31,"open":14.8,"volume":14080800},{"timestamp":989587800,"date":"2001-05-11","index":4185,"close":14.61,"high":14.74,"low":14.34,"open":14.65,"volume":6279600},{"timestamp":989847000,"date":"2001-05-14","index":4186,"close":14.79,"high":14.93,"low":14.63,"open":14.76,"volume":4814000}]},{"date":"2001-02-02","estimated":0.14,"reported":0.14,"pre":[{"timestamp":979914600,"date":"2001-01-19","index":4107,"close":12.89,"high":13.19,"low":12.63,"open":13.06,"volume":13198000},{"timestamp":980173800,"date":"2001-01-22","index":4108,"close":13.83,"high":13.95,"low":13.19,"open":13.25,"volume":10538000},{"timestamp":980260200,"date":"2001-01-23","index":4109,"close":14.63,"high":14.69,"low":13.83,"open":13.83,"volume":10196800},{"timestamp":980346600,"date":"2001-01-24","index":4110,"close":14.92,"high":14.98,"low":14.3,"open":14.47,"volume":5084800},{"timestamp":980433000,"date":"2001-01-25","index":4111,"close":15.13,"high":15.17,"low":14.83,"open":14.92,"volume":8775200},{"timestamp":980519400,"date":"2001-01-26","index":4112,"close":14.95,"high":15.25,"low":14.83,"open":15,"volume":4901600},{"timestamp":980778600,"date":"2001-01-29","index":4113,"close":14.69,"high":14.95,"low":14.65,"open":14.95,"volume":4058800},{"timestamp":980865000,"date":"2001-01-30","index":4114,"close":14.27,"high":14.49,"low":14.16,"open":14.46,"volume":8954000},{"timestamp":980951400,"date":"2001-01-31","index":4115,"close":14.1,"high":14.19,"low":13.73,"open":14.19,"volume":7565600},{"timestamp":981037800,"date":"2001-02-01","index":4116,"close":14.19,"high":14.48,"low":13.98,"open":14.2,"volume":8748000},{"timestamp":981124200,"date":"2001-02-02","index":4117,"close":15.27,"high":15.52,"low":14.96,"open":14.98,"volume":18066800}],"post":[{"timestamp":981383400,"date":"2001-02-05","index":4118,"close":15.6,"high":15.64,"low":15.16,"open":15.25,"volume":9640000},{"timestamp":981469800,"date":"2001-02-06","index":4119,"close":15.23,"high":15.74,"low":15.23,"open":15.71,"volume":9046400},{"timestamp":981556200,"date":"2001-02-07","index":4120,"close":15.47,"high":16.09,"low":15.47,"open":15.48,"volume":9883200},{"timestamp":981642600,"date":"2001-02-08","index":4121,"close":15.23,"high":15.5,"low":15.14,"open":15.49,"volume":8996800},{"timestamp":981729000,"date":"2001-02-09","index":4122,"close":14.64,"high":14.96,"low":14.56,"open":14.85,"volume":9462800},{"timestamp":981988200,"date":"2001-02-12","index":4123,"close":14.78,"high":15.12,"low":14.51,"open":14.84,"volume":10798000},{"timestamp":982074600,"date":"2001-02-13","index":4124,"close":14.65,"high":15.19,"low":14.63,"open":15.19,"volume":6012400},{"timestamp":982161000,"date":"2001-02-14","index":4125,"close":14.25,"high":15.02,"low":14.22,"open":14.98,"volume":7660000},{"timestamp":982247400,"date":"2001-02-15","index":4126,"close":14.06,"high":14.7,"low":14.06,"open":14.56,"volume":11206400},{"timestamp":982333800,"date":"2001-02-16","index":4127,"close":14.23,"high":14.45,"low":14.06,"open":14.06,"volume":7935200},{"timestamp":982679400,"date":"2001-02-20","index":4128,"close":14.15,"high":14.63,"low":13.81,"open":14.59,"volume":7041200}]},{"date":"2000-10-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":971443800,"date":"2000-10-13","index":4041,"close":12.98,"high":13.08,"low":12.7,"open":12.7,"volume":6508000},{"timestamp":971703000,"date":"2000-10-16","index":4042,"close":13.62,"high":13.63,"low":13.17,"open":13.17,"volume":15316000},{"timestamp":971789400,"date":"2000-10-17","index":4043,"close":13.35,"high":14,"low":13.28,"open":14,"volume":11013600},{"timestamp":971875800,"date":"2000-10-18","index":4044,"close":13.1,"high":13.27,"low":13.09,"open":13.26,"volume":18152000},{"timestamp":971962200,"date":"2000-10-19","index":4045,"close":13.07,"high":13.2,"low":12.79,"open":13.1,"volume":10554400},{"timestamp":972048600,"date":"2000-10-20","index":4046,"close":13.16,"high":13.23,"low":12.94,"open":13.02,"volume":8279200},{"timestamp":972307800,"date":"2000-10-23","index":4047,"close":13.07,"high":13.25,"low":12.98,"open":13.09,"volume":4642400},{"timestamp":972394200,"date":"2000-10-24","index":4048,"close":13.33,"high":13.49,"low":13.08,"open":13.08,"volume":8260000},{"timestamp":972480600,"date":"2000-10-25","index":4049,"close":13.06,"high":13.45,"low":12.91,"open":13.13,"volume":18965600},{"timestamp":972567000,"date":"2000-10-26","index":4050,"close":13.43,"high":13.55,"low":13.19,"open":13.19,"volume":13609600},{"timestamp":972653400,"date":"2000-10-27","index":4051,"close":13.71,"high":13.91,"low":13.56,"open":13.66,"volume":13244000}],"post":[{"timestamp":972916200,"date":"2000-10-30","index":4052,"close":14.5,"high":14.63,"low":13.84,"open":13.94,"volume":16620000},{"timestamp":973002600,"date":"2000-10-31","index":4053,"close":13.67,"high":14.39,"low":13.6,"open":14.33,"volume":14316800},{"timestamp":973089000,"date":"2000-11-01","index":4054,"close":13.27,"high":13.69,"low":13.11,"open":13.68,"volume":15431200},{"timestamp":973175400,"date":"2000-11-02","index":4055,"close":13.03,"high":13.5,"low":13.03,"open":13.45,"volume":9264800},{"timestamp":973261800,"date":"2000-11-03","index":4056,"close":13.27,"high":13.45,"low":13.11,"open":13.14,"volume":9104000},{"timestamp":973521000,"date":"2000-11-06","index":4057,"close":13.63,"high":13.69,"low":13.3,"open":13.38,"volume":16323200},{"timestamp":973607400,"date":"2000-11-07","index":4058,"close":13.59,"high":13.64,"low":13.36,"open":13.63,"volume":11733600},{"timestamp":973693800,"date":"2000-11-08","index":4059,"close":13.81,"high":14.13,"low":13.71,"open":13.75,"volume":7455200},{"timestamp":973780200,"date":"2000-11-09","index":4060,"close":14.2,"high":14.23,"low":13.7,"open":13.72,"volume":16479200},{"timestamp":973866600,"date":"2000-11-10","index":4061,"close":14.13,"high":14.31,"low":14.09,"open":14.13,"volume":7906400},{"timestamp":974125800,"date":"2000-11-13","index":4062,"close":13.74,"high":14.19,"low":13.55,"open":14.19,"volume":12493600}]},{"date":"2000-08-04","estimated":0.12,"reported":0.13,"pre":[{"timestamp":964186200,"date":"2000-07-21","index":3982,"close":10.63,"high":10.75,"low":10.52,"open":10.73,"volume":3734400},{"timestamp":964445400,"date":"2000-07-24","index":3983,"close":10.29,"high":10.63,"low":10.23,"open":10.56,"volume":5619200},{"timestamp":964531800,"date":"2000-07-25","index":3984,"close":9.84,"high":10.3,"low":9.84,"open":10.29,"volume":10554400},{"timestamp":964618200,"date":"2000-07-26","index":3985,"close":9.77,"high":9.99,"low":9.77,"open":9.84,"volume":11900800},{"timestamp":964704600,"date":"2000-07-27","index":3986,"close":10.23,"high":10.33,"low":9.8,"open":9.8,"volume":11498400},{"timestamp":964791000,"date":"2000-07-28","index":3987,"close":10.15,"high":10.3,"low":10.11,"open":10.23,"volume":4742400},{"timestamp":965050200,"date":"2000-07-31","index":3988,"close":10.23,"high":10.44,"low":10.15,"open":10.2,"volume":5440000},{"timestamp":965136600,"date":"2000-08-01","index":3989,"close":10.43,"high":10.51,"low":10.16,"open":10.16,"volume":3895200},{"timestamp":965223000,"date":"2000-08-02","index":3990,"close":10.45,"high":10.59,"low":10.23,"open":10.31,"volume":9508800},{"timestamp":965309400,"date":"2000-08-03","index":3991,"close":10.62,"high":10.63,"low":10.23,"open":10.34,"volume":12517600},{"timestamp":965395800,"date":"2000-08-04","index":3992,"close":10.96,"high":11,"low":10.69,"open":10.69,"volume":9188000}],"post":[{"timestamp":965655000,"date":"2000-08-07","index":3993,"close":10.99,"high":11.19,"low":10.99,"open":11.03,"volume":6219200},{"timestamp":965741400,"date":"2000-08-08","index":3994,"close":10.88,"high":11.09,"low":10.86,"open":11.06,"volume":6905600},{"timestamp":965827800,"date":"2000-08-09","index":3995,"close":10.98,"high":11.02,"low":10.69,"open":10.88,"volume":6224800},{"timestamp":965914200,"date":"2000-08-10","index":3996,"close":11.05,"high":11.09,"low":10.85,"open":10.97,"volume":4545600},{"timestamp":966000600,"date":"2000-08-11","index":3997,"close":11.53,"high":11.56,"low":10.98,"open":10.98,"volume":11681600},{"timestamp":966259800,"date":"2000-08-14","index":3998,"close":11.69,"high":11.8,"low":11.56,"open":11.56,"volume":7801600},{"timestamp":966346200,"date":"2000-08-15","index":3999,"close":11.63,"high":11.66,"low":11.51,"open":11.58,"volume":5898400},{"timestamp":966432600,"date":"2000-08-16","index":4000,"close":11.52,"high":11.67,"low":11.45,"open":11.67,"volume":3748800},{"timestamp":966519000,"date":"2000-08-17","index":4001,"close":11.6,"high":11.83,"low":11.46,"open":11.46,"volume":4786400},{"timestamp":966605400,"date":"2000-08-18","index":4002,"close":11.42,"high":11.61,"low":11.28,"open":11.61,"volume":8038400},{"timestamp":966864600,"date":"2000-08-21","index":4003,"close":11.48,"high":11.55,"low":11.39,"open":11.42,"volume":4527200}]},{"date":"2000-05-04","estimated":0.11,"reported":0.12,"pre":[{"timestamp":956151000,"date":"2000-04-19","index":3918,"close":8.09,"high":8.22,"low":7.92,"open":7.94,"volume":5062400},{"timestamp":956237400,"date":"2000-04-20","index":3919,"close":8.39,"high":8.54,"low":7.93,"open":7.93,"volume":9542400},{"timestamp":956583000,"date":"2000-04-24","index":3920,"close":8.68,"high":8.72,"low":8.43,"open":8.44,"volume":5580000},{"timestamp":956669400,"date":"2000-04-25","index":3921,"close":8.53,"high":8.67,"low":8.44,"open":8.67,"volume":12896000},{"timestamp":956755800,"date":"2000-04-26","index":3922,"close":8.41,"high":8.65,"low":8.38,"open":8.56,"volume":8431200},{"timestamp":956842200,"date":"2000-04-27","index":3923,"close":8.38,"high":8.56,"low":8.36,"open":8.47,"volume":7212800},{"timestamp":956928600,"date":"2000-04-28","index":3924,"close":8.34,"high":8.5,"low":8.27,"open":8.5,"volume":5775200},{"timestamp":957187800,"date":"2000-05-01","index":3925,"close":8.07,"high":8.31,"low":8.06,"open":8.26,"volume":6320800},{"timestamp":957274200,"date":"2000-05-02","index":3926,"close":7.88,"high":8.14,"low":7.84,"open":8.13,"volume":12139200},{"timestamp":957360600,"date":"2000-05-03","index":3927,"close":7.66,"high":7.83,"low":7.53,"open":7.81,"volume":15127200},{"timestamp":957447000,"date":"2000-05-04","index":3928,"close":7.8,"high":8.05,"low":7.75,"open":8.05,"volume":17708000}],"post":[{"timestamp":957533400,"date":"2000-05-05","index":3929,"close":7.88,"high":7.98,"low":7.85,"open":7.93,"volume":11467200},{"timestamp":957792600,"date":"2000-05-08","index":3930,"close":8.25,"high":8.28,"low":7.83,"open":7.88,"volume":8276000},{"timestamp":957879000,"date":"2000-05-09","index":3931,"close":8.48,"high":8.53,"low":8.13,"open":8.16,"volume":8402400},{"timestamp":957965400,"date":"2000-05-10","index":3932,"close":8.55,"high":8.75,"low":8.47,"open":8.53,"volume":10783200},{"timestamp":958051800,"date":"2000-05-11","index":3933,"close":8.65,"high":8.83,"low":8.59,"open":8.63,"volume":12660000},{"timestamp":958138200,"date":"2000-05-12","index":3934,"close":8.92,"high":8.96,"low":8.65,"open":8.76,"volume":12364000},{"timestamp":958397400,"date":"2000-05-15","index":3935,"close":9.33,"high":9.38,"low":9,"open":9,"volume":13902400},{"timestamp":958483800,"date":"2000-05-16","index":3936,"close":9.45,"high":9.69,"low":9.32,"open":9.69,"volume":12806400},{"timestamp":958570200,"date":"2000-05-17","index":3937,"close":9.33,"high":9.47,"low":9.28,"open":9.36,"volume":8849600},{"timestamp":958656600,"date":"2000-05-18","index":3938,"close":9.69,"high":9.82,"low":9.34,"open":9.34,"volume":13567200},{"timestamp":958743000,"date":"2000-05-19","index":3939,"close":9.55,"high":9.68,"low":9.45,"open":9.61,"volume":8583200}]},{"date":"2000-02-10","estimated":0.1,"reported":0.11,"pre":[{"timestamp":948983400,"date":"2000-01-27","index":3860,"close":6.77,"high":6.91,"low":6.73,"open":6.88,"volume":9053600},{"timestamp":949069800,"date":"2000-01-28","index":3861,"close":6.58,"high":6.83,"low":6.53,"open":6.53,"volume":12754400},{"timestamp":949329000,"date":"2000-01-31","index":3862,"close":6.63,"high":6.91,"low":6.57,"open":6.58,"volume":4790400},{"timestamp":949415400,"date":"2000-02-01","index":3863,"close":6.8,"high":6.93,"low":6.64,"open":6.69,"volume":3984000},{"timestamp":949501800,"date":"2000-02-02","index":3864,"close":6.98,"high":7.06,"low":6.86,"open":6.86,"volume":6660000},{"timestamp":949588200,"date":"2000-02-03","index":3865,"close":6.92,"high":7,"low":6.88,"open":6.92,"volume":13720800},{"timestamp":949674600,"date":"2000-02-04","index":3866,"close":7.09,"high":7.1,"low":6.95,"open":6.95,"volume":7199200},{"timestamp":949933800,"date":"2000-02-07","index":3867,"close":7.27,"high":7.31,"low":6.98,"open":7,"volume":11616800},{"timestamp":950020200,"date":"2000-02-08","index":3868,"close":7,"high":7.14,"low":6.97,"open":7,"volume":8325600},{"timestamp":950106600,"date":"2000-02-09","index":3869,"close":6.74,"high":7.09,"low":6.72,"open":7.06,"volume":7526400},{"timestamp":950193000,"date":"2000-02-10","index":3870,"close":7.23,"high":7.55,"low":7.13,"open":7.23,"volume":20888000}],"post":[{"timestamp":950279400,"date":"2000-02-11","index":3871,"close":7,"high":7.39,"low":6.98,"open":7.14,"volume":18896000},{"timestamp":950538600,"date":"2000-02-14","index":3872,"close":7.11,"high":7.19,"low":7.05,"open":7.08,"volume":7276000},{"timestamp":950625000,"date":"2000-02-15","index":3873,"close":7.42,"high":7.68,"low":7.28,"open":7.3,"volume":16885600},{"timestamp":950711400,"date":"2000-02-16","index":3874,"close":7.66,"high":7.81,"low":7.41,"open":7.46,"volume":16412800},{"timestamp":950797800,"date":"2000-02-17","index":3875,"close":7.86,"high":8.09,"low":7.73,"open":7.75,"volume":12419200},{"timestamp":950884200,"date":"2000-02-18","index":3876,"close":7.23,"high":7.81,"low":7.16,"open":7.77,"volume":15170400},{"timestamp":951229800,"date":"2000-02-22","index":3877,"close":7.35,"high":7.45,"low":7.21,"open":7.25,"volume":5828800},{"timestamp":951316200,"date":"2000-02-23","index":3878,"close":7.16,"high":7.31,"low":7.11,"open":7.28,"volume":9806400},{"timestamp":951402600,"date":"2000-02-24","index":3879,"close":6.58,"high":7.09,"low":6.49,"open":7.08,"volume":13012000},{"timestamp":951489000,"date":"2000-02-25","index":3880,"close":6.41,"high":6.61,"low":6.32,"open":6.58,"volume":9658400},{"timestamp":951748200,"date":"2000-02-28","index":3881,"close":6.43,"high":6.55,"low":6.31,"open":6.38,"volume":8533600}]}] +[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]},{"date":"2018-07-17","estimated":3.04,"reported":3.14,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":8496,"close":247.48,"high":247.73,"low":244.12,"open":245,"volume":1793300},{"timestamp":1530624600,"date":"2018-07-03","index":8497,"close":246.98,"high":248.75,"low":246.74,"open":248.3,"volume":1248000},{"timestamp":1530797400,"date":"2018-07-05","index":8498,"close":250.5,"high":250.93,"low":247.58,"open":249.11,"volume":2182900},{"timestamp":1530883800,"date":"2018-07-06","index":8499,"close":250.76,"high":251.73,"low":249.42,"open":251.01,"volume":1572300},{"timestamp":1531143000,"date":"2018-07-09","index":8500,"close":253.67,"high":254.01,"low":251.05,"open":252.13,"volume":2039600},{"timestamp":1531229400,"date":"2018-07-10","index":8501,"close":255.54,"high":256.9,"low":253.75,"open":254.18,"volume":2012200},{"timestamp":1531315800,"date":"2018-07-11","index":8502,"close":254.59,"high":256,"low":253.74,"open":255.14,"volume":1486000},{"timestamp":1531402200,"date":"2018-07-12","index":8503,"close":256.05,"high":256.82,"low":254.92,"open":256.18,"volume":1592700},{"timestamp":1531488600,"date":"2018-07-13","index":8504,"close":258.7,"high":259.01,"low":256.02,"open":256.39,"volume":2356200},{"timestamp":1531747800,"date":"2018-07-16","index":8505,"close":256.98,"high":258.45,"low":256.44,"open":258.29,"volume":3625400},{"timestamp":1531834200,"date":"2018-07-17","index":8506,"close":250.29,"high":252.52,"low":246.27,"open":251.55,"volume":6932300}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":8507,"close":255.42,"high":256.61,"low":250.44,"open":251.11,"volume":3359800},{"timestamp":1532007000,"date":"2018-07-19","index":8508,"close":252.93,"high":256.5,"low":251.85,"open":255.32,"volume":2307600},{"timestamp":1532093400,"date":"2018-07-20","index":8509,"close":252.7,"high":253.55,"low":251.17,"open":251.17,"volume":1959600},{"timestamp":1532352600,"date":"2018-07-23","index":8510,"close":252.74,"high":255.23,"low":252.43,"open":252.91,"volume":1479600},{"timestamp":1532439000,"date":"2018-07-24","index":8511,"close":253.76,"high":254.96,"low":252.01,"open":254.86,"volume":2476500},{"timestamp":1532525400,"date":"2018-07-25","index":8512,"close":254.86,"high":255.27,"low":252.77,"open":254.81,"volume":3016900},{"timestamp":1532611800,"date":"2018-07-26","index":8513,"close":257,"high":257.87,"low":255.8,"open":256.25,"volume":2021300},{"timestamp":1532698200,"date":"2018-07-27","index":8514,"close":255.95,"high":257.79,"low":255.39,"open":257.79,"volume":1656800},{"timestamp":1532957400,"date":"2018-07-30","index":8515,"close":253.84,"high":256.89,"low":253.11,"open":255.91,"volume":1681500},{"timestamp":1533043800,"date":"2018-07-31","index":8516,"close":253.22,"high":255.2,"low":252.85,"open":254.14,"volume":2355900},{"timestamp":1533130200,"date":"2018-08-01","index":8517,"close":253.37,"high":256.1,"low":252.81,"open":256.1,"volume":3006700}]},{"date":"2018-04-17","estimated":2.89,"reported":3.04,"pre":[{"timestamp":1522762200,"date":"2018-04-03","index":8433,"close":224.58,"high":225.1,"low":219.69,"open":220.34,"volume":4652000},{"timestamp":1522848600,"date":"2018-04-04","index":8434,"close":228.79,"high":229.48,"low":220.42,"open":220.69,"volume":4674000},{"timestamp":1522935000,"date":"2018-04-05","index":8435,"close":229.07,"high":231.58,"low":226.8,"open":229.46,"volume":3348100},{"timestamp":1523021400,"date":"2018-04-06","index":8436,"close":223.96,"high":228.19,"low":221.82,"open":226.65,"volume":3231700},{"timestamp":1523280600,"date":"2018-04-09","index":8437,"close":222.73,"high":226.13,"low":222.36,"open":225.58,"volume":3031500},{"timestamp":1523367000,"date":"2018-04-10","index":8438,"close":226.79,"high":228.16,"low":223.49,"open":225.4,"volume":2737500},{"timestamp":1523453400,"date":"2018-04-11","index":8439,"close":221.9,"high":225.39,"low":221.69,"open":224.27,"volume":3482100},{"timestamp":1523539800,"date":"2018-04-12","index":8440,"close":224.24,"high":225.75,"low":223.41,"open":224.04,"volume":2664500},{"timestamp":1523626200,"date":"2018-04-13","index":8441,"close":224.28,"high":226.13,"low":223.08,"open":225.1,"volume":2496600},{"timestamp":1523885400,"date":"2018-04-16","index":8442,"close":230.32,"high":231.85,"low":226.35,"open":227.11,"volume":4510600},{"timestamp":1523971800,"date":"2018-04-17","index":8443,"close":238.55,"high":241.67,"low":236.08,"open":239.31,"volume":6180300}],"post":[{"timestamp":1524058200,"date":"2018-04-18","index":8444,"close":236.4,"high":239.74,"low":236.3,"open":239,"volume":2940100},{"timestamp":1524144600,"date":"2018-04-19","index":8445,"close":235.76,"high":238.27,"low":234.8,"open":236.2,"volume":2734900},{"timestamp":1524231000,"date":"2018-04-20","index":8446,"close":235.06,"high":237.1,"low":233.5,"open":236.05,"volume":2842000},{"timestamp":1524490200,"date":"2018-04-23","index":8447,"close":234.34,"high":236.21,"low":233.08,"open":235.29,"volume":3051700},{"timestamp":1524576600,"date":"2018-04-24","index":8448,"close":234.22,"high":237.32,"low":232.56,"open":235.95,"volume":2771200},{"timestamp":1524663000,"date":"2018-04-25","index":8449,"close":234.9,"high":235.1,"low":230.44,"open":233.45,"volume":3118800},{"timestamp":1524749400,"date":"2018-04-26","index":8450,"close":237.03,"high":237.84,"low":234.33,"open":235.73,"volume":2252800},{"timestamp":1524835800,"date":"2018-04-27","index":8451,"close":240.18,"high":240.54,"low":237.15,"open":237.63,"volume":2301800},{"timestamp":1525095000,"date":"2018-04-30","index":8452,"close":236.4,"high":241,"low":236.4,"open":241,"volume":3446900},{"timestamp":1525181400,"date":"2018-05-01","index":8453,"close":236.85,"high":237.49,"low":234.36,"open":237,"volume":2633500},{"timestamp":1525267800,"date":"2018-05-02","index":8454,"close":233.46,"high":236.21,"low":232.86,"open":235.38,"volume":3542700}]},{"date":"2018-01-16","estimated":2.51,"reported":2.59,"pre":[{"timestamp":1514557800,"date":"2017-12-29","index":8370,"close":220.46,"high":223.95,"low":220.46,"open":223.95,"volume":2350200},{"timestamp":1514903400,"date":"2018-01-02","index":8371,"close":221.16,"high":222.45,"low":220,"open":221.02,"volume":3485000},{"timestamp":1514989800,"date":"2018-01-03","index":8372,"close":223.48,"high":223.81,"low":220.52,"open":221.62,"volume":2417600},{"timestamp":1515076200,"date":"2018-01-04","index":8373,"close":224.45,"high":226.1,"low":224.17,"open":224.34,"volume":2749100},{"timestamp":1515162600,"date":"2018-01-05","index":8374,"close":228.73,"high":229.05,"low":224.72,"open":225.19,"volume":2432800},{"timestamp":1515421800,"date":"2018-01-08","index":8375,"close":224.76,"high":228.71,"low":224.61,"open":228.13,"volume":2850800},{"timestamp":1515508200,"date":"2018-01-09","index":8376,"close":225.88,"high":226.63,"low":223.3,"open":224.76,"volume":2672200},{"timestamp":1515594600,"date":"2018-01-10","index":8377,"close":224.2,"high":225.01,"low":223.03,"open":224.83,"volume":2311600},{"timestamp":1515681000,"date":"2018-01-11","index":8378,"close":225.39,"high":225.92,"low":223.7,"open":224.18,"volume":2543600},{"timestamp":1515767400,"date":"2018-01-12","index":8379,"close":228.64,"high":229.9,"low":226.52,"open":227.45,"volume":3943800},{"timestamp":1516113000,"date":"2018-01-16","index":8380,"close":232.9,"high":235,"low":231.25,"open":233.37,"volume":6852600}],"post":[{"timestamp":1516199400,"date":"2018-01-17","index":8381,"close":238.43,"high":238.96,"low":233.85,"open":234.67,"volume":5124800},{"timestamp":1516285800,"date":"2018-01-18","index":8382,"close":243.16,"high":243.9,"low":238.55,"open":239.26,"volume":6234200},{"timestamp":1516372200,"date":"2018-01-19","index":8383,"close":243.35,"high":244.35,"low":241.07,"open":244.18,"volume":4293600},{"timestamp":1516631400,"date":"2018-01-22","index":8384,"close":243.56,"high":243.8,"low":241.36,"open":243.59,"volume":4012200},{"timestamp":1516717800,"date":"2018-01-23","index":8385,"close":245.21,"high":246.98,"low":242.41,"open":242.99,"volume":3300000},{"timestamp":1516804200,"date":"2018-01-24","index":8386,"close":244.85,"high":247.31,"low":243.71,"open":246.01,"volume":2733300},{"timestamp":1516890600,"date":"2018-01-25","index":8387,"close":245.18,"high":246.19,"low":243.9,"open":244.75,"volume":2420500},{"timestamp":1516977000,"date":"2018-01-26","index":8388,"close":248.47,"high":248.74,"low":244.46,"open":245,"volume":2615300},{"timestamp":1517236200,"date":"2018-01-29","index":8389,"close":247.41,"high":250.79,"low":247.4,"open":249.28,"volume":2564700},{"timestamp":1517322600,"date":"2018-01-30","index":8390,"close":236.65,"high":242.74,"low":232.1,"open":232.88,"volume":11565500},{"timestamp":1517409000,"date":"2018-01-31","index":8391,"close":236.78,"high":247,"low":235.76,"open":242.84,"volume":5187400}]},{"date":"2017-10-17","estimated":2.56,"reported":2.66,"pre":[{"timestamp":1507037400,"date":"2017-10-03","index":8309,"close":198.63,"high":199.44,"low":197.26,"open":197.5,"volume":2533800},{"timestamp":1507123800,"date":"2017-10-04","index":8310,"close":200.48,"high":200.73,"low":198.43,"open":199.03,"volume":2286400},{"timestamp":1507210200,"date":"2017-10-05","index":8311,"close":197.9,"high":199.93,"low":196.56,"open":199.93,"volume":4069000},{"timestamp":1507296600,"date":"2017-10-06","index":8312,"close":198.06,"high":199.99,"low":197.51,"open":197.9,"volume":3361900},{"timestamp":1507555800,"date":"2017-10-09","index":8313,"close":196.3,"high":198.32,"low":195.78,"open":198.01,"volume":3365400},{"timestamp":1507642200,"date":"2017-10-10","index":8314,"close":194.68,"high":196.43,"low":193.67,"open":196.26,"volume":2499100},{"timestamp":1507728600,"date":"2017-10-11","index":8315,"close":195.26,"high":196.07,"low":193.59,"open":194.63,"volume":2935600},{"timestamp":1507815000,"date":"2017-10-12","index":8316,"close":192.92,"high":195.36,"low":192.73,"open":195.01,"volume":2954700},{"timestamp":1507901400,"date":"2017-10-13","index":8317,"close":192.52,"high":192.71,"low":186,"open":189.59,"volume":5435000},{"timestamp":1508160600,"date":"2017-10-16","index":8318,"close":193.2,"high":193.32,"low":191.36,"open":192.48,"volume":2927400},{"timestamp":1508247000,"date":"2017-10-17","index":8319,"close":203.89,"high":206.62,"low":196.37,"open":196.8,"volume":8949700}],"post":[{"timestamp":1508333400,"date":"2017-10-18","index":8320,"close":205.23,"high":207.8,"low":203.68,"open":203.8,"volume":4796300},{"timestamp":1508419800,"date":"2017-10-19","index":8321,"close":203.25,"high":205.75,"low":202.7,"open":205.47,"volume":3471800},{"timestamp":1508506200,"date":"2017-10-20","index":8322,"close":207.49,"high":208.21,"low":203.69,"open":204.26,"volume":5138800},{"timestamp":1508765400,"date":"2017-10-23","index":8323,"close":207.01,"high":208.45,"low":205.8,"open":207.58,"volume":2261400},{"timestamp":1508851800,"date":"2017-10-24","index":8324,"close":208.15,"high":208.23,"low":205.88,"open":206.38,"volume":3459900},{"timestamp":1508938200,"date":"2017-10-25","index":8325,"close":207.56,"high":209.14,"low":207.07,"open":208.32,"volume":2908300},{"timestamp":1509024600,"date":"2017-10-26","index":8326,"close":209.15,"high":211.7,"low":207.58,"open":207.92,"volume":4346000},{"timestamp":1509111000,"date":"2017-10-27","index":8327,"close":212.6,"high":212.77,"low":208.55,"open":209.15,"volume":4385300},{"timestamp":1509370200,"date":"2017-10-30","index":8328,"close":209.39,"high":212.77,"low":209.38,"open":212.21,"volume":2477400},{"timestamp":1509456600,"date":"2017-10-31","index":8329,"close":210.22,"high":210.52,"low":207.8,"open":209.39,"volume":3749600},{"timestamp":1509543000,"date":"2017-11-01","index":8330,"close":209.53,"high":212.63,"low":208.92,"open":211.62,"volume":1902900}]},{"date":"2017-07-18","estimated":2.38,"reported":2.46,"pre":[{"timestamp":1499088600,"date":"2017-07-03","index":8245,"close":186.65,"high":187.53,"low":185.74,"open":186.29,"volume":2087000},{"timestamp":1499261400,"date":"2017-07-05","index":8246,"close":188.25,"high":188.36,"low":185.72,"open":186.14,"volume":2587400},{"timestamp":1499347800,"date":"2017-07-06","index":8247,"close":186.94,"high":188.19,"low":186.15,"open":188.12,"volume":1844700},{"timestamp":1499434200,"date":"2017-07-07","index":8248,"close":187.96,"high":188.43,"low":187.01,"open":187.35,"volume":2252500},{"timestamp":1499693400,"date":"2017-07-10","index":8249,"close":186.95,"high":188,"low":186.15,"open":187.33,"volume":2612000},{"timestamp":1499779800,"date":"2017-07-11","index":8250,"close":185.95,"high":187.66,"low":185.09,"open":187,"volume":2664500},{"timestamp":1499866200,"date":"2017-07-12","index":8251,"close":186.69,"high":187.3,"low":186.41,"open":186.79,"volume":3342800},{"timestamp":1499952600,"date":"2017-07-13","index":8252,"close":185.48,"high":187.28,"low":185.32,"open":187,"volume":2379300},{"timestamp":1500039000,"date":"2017-07-14","index":8253,"close":186.9,"high":187.13,"low":184.77,"open":185.81,"volume":2716700},{"timestamp":1500298200,"date":"2017-07-17","index":8254,"close":186.35,"high":187.25,"low":185.76,"open":187.07,"volume":2444600},{"timestamp":1500384600,"date":"2017-07-18","index":8255,"close":186.85,"high":187.2,"low":183.86,"open":186.95,"volume":4235800}],"post":[{"timestamp":1500471000,"date":"2017-07-19","index":8256,"close":189.19,"high":189.41,"low":187.51,"open":187.51,"volume":3401600},{"timestamp":1500557400,"date":"2017-07-20","index":8257,"close":191.5,"high":191.92,"low":188.92,"open":189.41,"volume":3099600},{"timestamp":1500643800,"date":"2017-07-21","index":8258,"close":191.78,"high":193,"low":190.6,"open":191.38,"volume":4911500},{"timestamp":1500903000,"date":"2017-07-24","index":8259,"close":190.89,"high":192.17,"low":190.64,"open":191.79,"volume":2356500},{"timestamp":1500989400,"date":"2017-07-25","index":8260,"close":190.4,"high":192.48,"low":190.3,"open":192.13,"volume":1960100},{"timestamp":1501075800,"date":"2017-07-26","index":8261,"close":190.75,"high":191.53,"low":189.38,"open":190.02,"volume":2683500},{"timestamp":1501162200,"date":"2017-07-27","index":8262,"close":188.93,"high":190.49,"low":188.46,"open":190.24,"volume":2631400},{"timestamp":1501248600,"date":"2017-07-28","index":8263,"close":191.15,"high":191.24,"low":187.6,"open":189.11,"volume":1925000},{"timestamp":1501507800,"date":"2017-07-31","index":8264,"close":191.81,"high":192.61,"low":191.14,"open":191.59,"volume":3767100},{"timestamp":1501594200,"date":"2017-08-01","index":8265,"close":192.23,"high":193.4,"low":191.62,"open":193.4,"volume":3336800},{"timestamp":1501680600,"date":"2017-08-02","index":8266,"close":193,"high":193.45,"low":192.14,"open":192.14,"volume":2463800}]},{"date":"2017-04-18","estimated":2.17,"reported":2.37,"pre":[{"timestamp":1491226200,"date":"2017-04-03","index":8182,"close":165.59,"high":166.14,"low":164.25,"open":164.62,"volume":3473700},{"timestamp":1491312600,"date":"2017-04-04","index":8183,"close":164.97,"high":166.45,"low":164.79,"open":165.87,"volume":2886000},{"timestamp":1491399000,"date":"2017-04-05","index":8184,"close":165.37,"high":167.26,"low":165.22,"open":165.76,"volume":3541600},{"timestamp":1491485400,"date":"2017-04-06","index":8185,"close":165.34,"high":166.02,"low":164.84,"open":165.45,"volume":2923600},{"timestamp":1491571800,"date":"2017-04-07","index":8186,"close":166.02,"high":166.5,"low":164.62,"open":164.96,"volume":2927800},{"timestamp":1491831000,"date":"2017-04-10","index":8187,"close":165.48,"high":167,"low":165.28,"open":166.19,"volume":3234900},{"timestamp":1491917400,"date":"2017-04-11","index":8188,"close":165.83,"high":165.84,"low":164.6,"open":164.89,"volume":3172900},{"timestamp":1492003800,"date":"2017-04-12","index":8189,"close":165.56,"high":166.42,"low":164.6,"open":166.32,"volume":2978700},{"timestamp":1492090200,"date":"2017-04-13","index":8190,"close":164.96,"high":165.65,"low":164.67,"open":164.95,"volume":1979800},{"timestamp":1492435800,"date":"2017-04-17","index":8191,"close":167.18,"high":167.42,"low":164.96,"open":164.99,"volume":4396700},{"timestamp":1492522200,"date":"2017-04-18","index":8192,"close":168.59,"high":170.23,"low":167.7,"open":170.06,"volume":5526200}],"post":[{"timestamp":1492608600,"date":"2017-04-19","index":8193,"close":169.25,"high":171.19,"low":168.69,"open":169.59,"volume":4703400},{"timestamp":1492695000,"date":"2017-04-20","index":8194,"close":171.54,"high":172.19,"low":168.37,"open":169.52,"volume":3652100},{"timestamp":1492781400,"date":"2017-04-21","index":8195,"close":171.16,"high":172.62,"low":170.47,"open":172.13,"volume":2982300},{"timestamp":1493040600,"date":"2017-04-24","index":8196,"close":172.33,"high":173.16,"low":171.7,"open":172.66,"volume":2830300},{"timestamp":1493127000,"date":"2017-04-25","index":8197,"close":174.04,"high":174.74,"low":173.19,"open":173.5,"volume":3394700},{"timestamp":1493213400,"date":"2017-04-26","index":8198,"close":174.38,"high":175.65,"low":173.98,"open":174.09,"volume":2817500},{"timestamp":1493299800,"date":"2017-04-27","index":8199,"close":174.63,"high":176.07,"low":174.02,"open":174.07,"volume":2438600},{"timestamp":1493386200,"date":"2017-04-28","index":8200,"close":174.88,"high":175,"low":173.91,"open":174.61,"volume":2010800},{"timestamp":1493645400,"date":"2017-05-01","index":8201,"close":174.59,"high":176.14,"low":174.09,"open":175,"volume":2709700},{"timestamp":1493731800,"date":"2017-05-02","index":8202,"close":174.14,"high":175.37,"low":170.27,"open":174.91,"volume":4951000},{"timestamp":1493818200,"date":"2017-05-03","index":8203,"close":172.54,"high":174.3,"low":171.86,"open":173.75,"volume":3622200}]},{"date":"2017-01-17","estimated":2.07,"reported":2.11,"pre":[{"timestamp":1483108200,"date":"2016-12-30","index":8119,"close":160.04,"high":161.48,"low":159.85,"open":161.37,"volume":2855600},{"timestamp":1483453800,"date":"2017-01-03","index":8120,"close":161.45,"high":162.27,"low":159.15,"open":161.13,"volume":3539700},{"timestamp":1483540200,"date":"2017-01-04","index":8121,"close":161.91,"high":162.58,"low":159.74,"open":162.35,"volume":2695200},{"timestamp":1483626600,"date":"2017-01-05","index":8122,"close":162.18,"high":162.63,"low":161.51,"open":161.75,"volume":2961100},{"timestamp":1483713000,"date":"2017-01-06","index":8123,"close":162.41,"high":162.94,"low":161.11,"open":161.75,"volume":3081300},{"timestamp":1483972200,"date":"2017-01-09","index":8124,"close":161.95,"high":162.43,"low":160.78,"open":162,"volume":3040800},{"timestamp":1484058600,"date":"2017-01-10","index":8125,"close":161.58,"high":162.98,"low":160.5,"open":161.27,"volume":3500700},{"timestamp":1484145000,"date":"2017-01-11","index":8126,"close":161.89,"high":162.94,"low":160.61,"open":161.3,"volume":3330600},{"timestamp":1484231400,"date":"2017-01-12","index":8127,"close":162.36,"high":162.94,"low":160.89,"open":161.69,"volume":2555900},{"timestamp":1484317800,"date":"2017-01-13","index":8128,"close":161.8,"high":162.74,"low":161.41,"open":162.16,"volume":3183300},{"timestamp":1484663400,"date":"2017-01-17","index":8129,"close":160.66,"high":162.97,"low":157.51,"open":162.61,"volume":5475800}],"post":[{"timestamp":1484749800,"date":"2017-01-18","index":8130,"close":157.74,"high":161.2,"low":156.09,"open":161.06,"volume":6591600},{"timestamp":1484836200,"date":"2017-01-19","index":8131,"close":158.7,"high":160.55,"low":157.24,"open":157.74,"volume":4976900},{"timestamp":1484922600,"date":"2017-01-20","index":8132,"close":158.66,"high":159.8,"low":157.81,"open":159.02,"volume":3579100},{"timestamp":1485181800,"date":"2017-01-23","index":8133,"close":159.07,"high":159.52,"low":156.56,"open":158.62,"volume":4062600},{"timestamp":1485268200,"date":"2017-01-24","index":8134,"close":160.43,"high":161.31,"low":159.1,"open":159.36,"volume":3514100},{"timestamp":1485354600,"date":"2017-01-25","index":8135,"close":161.24,"high":161.98,"low":160.35,"open":160.82,"volume":3605800},{"timestamp":1485441000,"date":"2017-01-26","index":8136,"close":162.75,"high":163.58,"low":161.25,"open":161.86,"volume":4202400},{"timestamp":1485527400,"date":"2017-01-27","index":8137,"close":162.99,"high":163.8,"low":162.62,"open":163.5,"volume":3110400},{"timestamp":1485786600,"date":"2017-01-30","index":8138,"close":162.09,"high":163.46,"low":161.31,"open":162.94,"volume":2784600},{"timestamp":1485873000,"date":"2017-01-31","index":8139,"close":162.1,"high":162.19,"low":160.01,"open":161.62,"volume":3037000},{"timestamp":1485959400,"date":"2017-02-01","index":8140,"close":162.71,"high":163.9,"low":162.03,"open":162.75,"volume":3718500}]},{"date":"2016-10-18","estimated":2.08,"reported":2.17,"pre":[{"timestamp":1475587800,"date":"2016-10-04","index":8058,"close":138.16,"high":139.36,"low":137.16,"open":138.69,"volume":2452600},{"timestamp":1475674200,"date":"2016-10-05","index":8059,"close":137.6,"high":138.93,"low":136.6,"open":138.21,"volume":4625600},{"timestamp":1475760600,"date":"2016-10-06","index":8060,"close":136.47,"high":137.49,"low":135.66,"open":137.31,"volume":4025300},{"timestamp":1475847000,"date":"2016-10-07","index":8061,"close":136.66,"high":137.55,"low":135.98,"open":137.21,"volume":2568700},{"timestamp":1476106200,"date":"2016-10-10","index":8062,"close":138.08,"high":138.35,"low":136.97,"open":136.97,"volume":2586000},{"timestamp":1476192600,"date":"2016-10-11","index":8063,"close":134.75,"high":137.69,"low":134.37,"open":137.32,"volume":3353600},{"timestamp":1476279000,"date":"2016-10-12","index":8064,"close":135.1,"high":135.72,"low":133.64,"open":134.98,"volume":4287900},{"timestamp":1476365400,"date":"2016-10-13","index":8065,"close":134.19,"high":134.65,"low":133.61,"open":134.65,"volume":3425700},{"timestamp":1476451800,"date":"2016-10-14","index":8066,"close":133.92,"high":135.51,"low":133.89,"open":134.78,"volume":3452900},{"timestamp":1476711000,"date":"2016-10-17","index":8067,"close":134.13,"high":134.43,"low":133.03,"open":134.06,"volume":3602500},{"timestamp":1476797400,"date":"2016-10-18","index":8068,"close":143.39,"high":143.95,"low":137.87,"open":139.2,"volume":10141900}],"post":[{"timestamp":1476883800,"date":"2016-10-19","index":8069,"close":144.37,"high":146.36,"low":142.82,"open":143.82,"volume":5796000},{"timestamp":1476970200,"date":"2016-10-20","index":8070,"close":145.07,"high":145.88,"low":143.98,"open":144.49,"volume":5203700},{"timestamp":1477056600,"date":"2016-10-21","index":8071,"close":145.37,"high":145.44,"low":143.76,"open":144.26,"volume":3331800},{"timestamp":1477315800,"date":"2016-10-24","index":8072,"close":144.69,"high":146.22,"low":144.02,"open":146,"volume":2930200},{"timestamp":1477402200,"date":"2016-10-25","index":8073,"close":143.78,"high":145.38,"low":143.6,"open":144.88,"volume":3095400},{"timestamp":1477488600,"date":"2016-10-26","index":8074,"close":142.23,"high":143.78,"low":141.89,"open":143.75,"volume":3267600},{"timestamp":1477575000,"date":"2016-10-27","index":8075,"close":141.94,"high":143.25,"low":141.58,"open":142.72,"volume":3358000},{"timestamp":1477661400,"date":"2016-10-28","index":8076,"close":140.35,"high":142.35,"low":139.44,"open":141.66,"volume":4033600},{"timestamp":1477920600,"date":"2016-10-31","index":8077,"close":141.33,"high":141.54,"low":139.97,"open":140.8,"volume":3761100},{"timestamp":1478007000,"date":"2016-11-01","index":8078,"close":139.43,"high":141.51,"low":138.82,"open":141.51,"volume":3391400},{"timestamp":1478093400,"date":"2016-11-02","index":8079,"close":138.98,"high":141.23,"low":138.93,"open":139.02,"volume":3149700}]},{"date":"2016-07-19","estimated":1.89,"reported":1.96,"pre":[{"timestamp":1467725400,"date":"2016-07-05","index":7994,"close":141.56,"high":141.91,"low":140.03,"open":140.15,"volume":3749300},{"timestamp":1467811800,"date":"2016-07-06","index":7995,"close":142.38,"high":142.96,"low":140.97,"open":140.98,"volume":4083300},{"timestamp":1467898200,"date":"2016-07-07","index":7996,"close":140.8,"high":142.66,"low":139.95,"open":142.37,"volume":3515500},{"timestamp":1467984600,"date":"2016-07-08","index":7997,"close":141.27,"high":141.78,"low":139.55,"open":141.7,"volume":3605500},{"timestamp":1468243800,"date":"2016-07-11","index":7998,"close":140.32,"high":141.6,"low":140.01,"open":141.27,"volume":4084000},{"timestamp":1468330200,"date":"2016-07-12","index":7999,"close":139.86,"high":140.95,"low":139.37,"open":140.89,"volume":4310100},{"timestamp":1468416600,"date":"2016-07-13","index":8000,"close":141.48,"high":141.59,"low":139.92,"open":140.96,"volume":3164700},{"timestamp":1468503000,"date":"2016-07-14","index":8001,"close":140.84,"high":142.85,"low":140.47,"open":142.39,"volume":3000700},{"timestamp":1468589400,"date":"2016-07-15","index":8002,"close":141.33,"high":142.78,"low":141.06,"open":141.65,"volume":3748700},{"timestamp":1468848600,"date":"2016-07-18","index":8003,"close":140.75,"high":141.9,"low":139.62,"open":141.76,"volume":4166300},{"timestamp":1468935000,"date":"2016-07-19","index":8004,"close":142.59,"high":142.63,"low":139.32,"open":140.75,"volume":5326200}],"post":[{"timestamp":1469021400,"date":"2016-07-20","index":8005,"close":143.02,"high":144.48,"low":142.81,"open":143.47,"volume":5489800},{"timestamp":1469107800,"date":"2016-07-21","index":8006,"close":142.87,"high":143.73,"low":142.13,"open":142.71,"volume":3475100},{"timestamp":1469194200,"date":"2016-07-22","index":8007,"close":143.69,"high":144.05,"low":142.92,"open":143.69,"volume":2697500},{"timestamp":1469453400,"date":"2016-07-25","index":8008,"close":141.73,"high":143.89,"low":141.41,"open":143.55,"volume":2725600},{"timestamp":1469539800,"date":"2016-07-26","index":8009,"close":141.7,"high":142.19,"low":141.02,"open":141.94,"volume":2668100},{"timestamp":1469626200,"date":"2016-07-27","index":8010,"close":141.68,"high":142.34,"low":139.91,"open":141.17,"volume":2684100},{"timestamp":1469712600,"date":"2016-07-28","index":8011,"close":142.76,"high":143.03,"low":141.19,"open":141.36,"volume":2517000},{"timestamp":1469799000,"date":"2016-07-29","index":8012,"close":143.2,"high":143.9,"low":141.6,"open":141.85,"volume":3269700},{"timestamp":1470058200,"date":"2016-08-01","index":8013,"close":143.51,"high":144.16,"low":143.04,"open":143.42,"volume":2494900},{"timestamp":1470144600,"date":"2016-08-02","index":8014,"close":143.17,"high":143.97,"low":142.34,"open":143.81,"volume":2679100},{"timestamp":1470231000,"date":"2016-08-03","index":8015,"close":142.88,"high":143.62,"low":142.43,"open":143.33,"volume":1963600}]},{"date":"2016-04-19","estimated":1.72,"reported":1.75,"pre":[{"timestamp":1459863000,"date":"2016-04-05","index":7931,"close":127.04,"high":129.46,"low":126.9,"open":128.95,"volume":4440000},{"timestamp":1459949400,"date":"2016-04-06","index":7932,"close":128.03,"high":128.42,"low":126.88,"open":127.23,"volume":3021400},{"timestamp":1460035800,"date":"2016-04-07","index":7933,"close":126.87,"high":128.44,"low":126.23,"open":127.51,"volume":3186600},{"timestamp":1460122200,"date":"2016-04-08","index":7934,"close":125.68,"high":128.15,"low":125.26,"open":127.19,"volume":3642300},{"timestamp":1460381400,"date":"2016-04-11","index":7935,"close":126.33,"high":126.94,"low":125.83,"open":125.83,"volume":3119200},{"timestamp":1460467800,"date":"2016-04-12","index":7936,"close":126.8,"high":127.36,"low":125.4,"open":126.3,"volume":2887200},{"timestamp":1460554200,"date":"2016-04-13","index":7937,"close":127.76,"high":128.66,"low":127.27,"open":127.65,"volume":2592400},{"timestamp":1460640600,"date":"2016-04-14","index":7938,"close":127.98,"high":128.57,"low":127.56,"open":127.72,"volume":1674600},{"timestamp":1460727000,"date":"2016-04-15","index":7939,"close":127.33,"high":128.06,"low":126.22,"open":127.89,"volume":2835200},{"timestamp":1460986200,"date":"2016-04-18","index":7940,"close":127.81,"high":128.03,"low":126.6,"open":126.88,"volume":2717400},{"timestamp":1461072600,"date":"2016-04-19","index":7941,"close":130.5,"high":131.3,"low":129.12,"open":130.09,"volume":4340100}],"post":[{"timestamp":1461159000,"date":"2016-04-20","index":7942,"close":133.93,"high":135.11,"low":130.9,"open":131.29,"volume":7321000},{"timestamp":1461245400,"date":"2016-04-21","index":7943,"close":132.96,"high":134,"low":132.43,"open":133.56,"volume":3786000},{"timestamp":1461331800,"date":"2016-04-22","index":7944,"close":134.13,"high":134.33,"low":133.05,"open":133.72,"volume":2782800},{"timestamp":1461591000,"date":"2016-04-25","index":7945,"close":133.78,"high":134.07,"low":132.59,"open":133.71,"volume":2702100},{"timestamp":1461677400,"date":"2016-04-26","index":7946,"close":134.24,"high":134.61,"low":133,"open":133.97,"volume":2638000},{"timestamp":1461763800,"date":"2016-04-27","index":7947,"close":132.8,"high":134.58,"low":131.9,"open":134.34,"volume":3358800},{"timestamp":1461850200,"date":"2016-04-28","index":7948,"close":132.07,"high":134.39,"low":131.69,"open":132.79,"volume":3332800},{"timestamp":1461936600,"date":"2016-04-29","index":7949,"close":131.68,"high":131.88,"low":128.93,"open":131.06,"volume":4161100},{"timestamp":1462195800,"date":"2016-05-02","index":7950,"close":132.1,"high":132.93,"low":130.92,"open":132.61,"volume":2887700},{"timestamp":1462282200,"date":"2016-05-03","index":7951,"close":132.46,"high":133.23,"low":131.13,"open":131.37,"volume":3632300},{"timestamp":1462368600,"date":"2016-05-04","index":7952,"close":132.03,"high":132.41,"low":130.59,"open":131.02,"volume":2909300}]},{"date":"2016-01-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1451917800,"date":"2016-01-04","index":7868,"close":116.46,"high":116.91,"low":114.53,"open":116.91,"volume":4991000},{"timestamp":1452004200,"date":"2016-01-05","index":7869,"close":116.68,"high":117.89,"low":116.21,"open":116.72,"volume":2816800},{"timestamp":1452090600,"date":"2016-01-06","index":7870,"close":115.49,"high":116.65,"low":114.5,"open":115.78,"volume":2677300},{"timestamp":1452177000,"date":"2016-01-07","index":7871,"close":112.09,"high":114.09,"low":111.42,"open":113.63,"volume":5277200},{"timestamp":1452263400,"date":"2016-01-08","index":7872,"close":110.16,"high":113,"low":109.76,"open":112.35,"volume":4422400},{"timestamp":1452522600,"date":"2016-01-11","index":7873,"close":109.58,"high":110.62,"low":108.19,"open":110.51,"volume":4525800},{"timestamp":1452609000,"date":"2016-01-12","index":7874,"close":112.26,"high":113.13,"low":110.05,"open":110.36,"volume":4037800},{"timestamp":1452695400,"date":"2016-01-13","index":7875,"close":109.23,"high":113.04,"low":108.93,"open":112.41,"volume":3434300},{"timestamp":1452781800,"date":"2016-01-14","index":7876,"close":110.76,"high":111.8,"low":107.51,"open":108.74,"volume":4238200},{"timestamp":1452868200,"date":"2016-01-15","index":7877,"close":109.27,"high":110.65,"low":107.79,"open":109.08,"volume":6357000},{"timestamp":1453213800,"date":"2016-01-19","index":7878,"close":112.58,"high":114.16,"low":109.6,"open":111.49,"volume":7122800}],"post":[{"timestamp":1453300200,"date":"2016-01-20","index":7879,"close":114.79,"high":115.74,"low":110.15,"open":112.09,"volume":8380700},{"timestamp":1453386600,"date":"2016-01-21","index":7880,"close":113.5,"high":115.48,"low":112.26,"open":114.67,"volume":5413900},{"timestamp":1453473000,"date":"2016-01-22","index":7881,"close":114.33,"high":115.15,"low":113.89,"open":114.67,"volume":3622200},{"timestamp":1453732200,"date":"2016-01-25","index":7882,"close":113.38,"high":115.31,"low":112.85,"open":114.52,"volume":2908500},{"timestamp":1453818600,"date":"2016-01-26","index":7883,"close":113.96,"high":114.18,"low":111.76,"open":112.91,"volume":4592500},{"timestamp":1453905000,"date":"2016-01-27","index":7884,"close":112.33,"high":114.81,"low":111.84,"open":114.43,"volume":4720300},{"timestamp":1453991400,"date":"2016-01-28","index":7885,"close":111.38,"high":113.25,"low":110.61,"open":112.29,"volume":3525600},{"timestamp":1454077800,"date":"2016-01-29","index":7886,"close":115.16,"high":115.16,"low":110.62,"open":111.93,"volume":5280800},{"timestamp":1454337000,"date":"2016-02-01","index":7887,"close":115.89,"high":116.15,"low":114.11,"open":114.83,"volume":4333500},{"timestamp":1454423400,"date":"2016-02-02","index":7888,"close":113.88,"high":115.39,"low":113.27,"open":114.95,"volume":2997700},{"timestamp":1454509800,"date":"2016-02-03","index":7889,"close":112.75,"high":114.37,"low":110.3,"open":114.37,"volume":3462300}]},{"date":"2015-10-15","estimated":1.64,"reported":1.65,"pre":[{"timestamp":1443706200,"date":"2015-10-01","index":7804,"close":116.61,"high":116.71,"low":114.91,"open":115.94,"volume":3768300},{"timestamp":1443792600,"date":"2015-10-02","index":7805,"close":118.83,"high":118.85,"low":114.82,"open":115.14,"volume":3521600},{"timestamp":1444051800,"date":"2015-10-05","index":7806,"close":119.65,"high":120.34,"low":118.13,"open":119.67,"volume":3491200},{"timestamp":1444138200,"date":"2015-10-06","index":7807,"close":116.05,"high":119.6,"low":114.67,"open":119.46,"volume":4652000},{"timestamp":1444224600,"date":"2015-10-07","index":7808,"close":116.43,"high":116.81,"low":114.6,"open":116.46,"volume":4282000},{"timestamp":1444311000,"date":"2015-10-08","index":7809,"close":116.08,"high":116.94,"low":114.9,"open":116.43,"volume":3646500},{"timestamp":1444397400,"date":"2015-10-09","index":7810,"close":119.27,"high":119.47,"low":115.96,"open":115.99,"volume":4485100},{"timestamp":1444656600,"date":"2015-10-12","index":7811,"close":122.51,"high":123.07,"low":118.56,"open":119.01,"volume":5840000},{"timestamp":1444743000,"date":"2015-10-13","index":7812,"close":123.99,"high":125.99,"low":121.59,"open":123.16,"volume":6655700},{"timestamp":1444829400,"date":"2015-10-14","index":7813,"close":122.07,"high":125,"low":120.84,"open":123.85,"volume":5592200},{"timestamp":1444915800,"date":"2015-10-15","index":7814,"close":120.17,"high":120.5,"low":115.96,"open":119,"volume":8012400}],"post":[{"timestamp":1445002200,"date":"2015-10-16","index":7815,"close":119.98,"high":120.85,"low":118.58,"open":120.85,"volume":4416500},{"timestamp":1445261400,"date":"2015-10-19","index":7816,"close":120.73,"high":120.91,"low":119.2,"open":119.78,"volume":3707500},{"timestamp":1445347800,"date":"2015-10-20","index":7817,"close":120.42,"high":121.57,"low":119.69,"open":120.64,"volume":3278400},{"timestamp":1445434200,"date":"2015-10-21","index":7818,"close":118.11,"high":120.8,"low":115.27,"open":120.69,"volume":5305600},{"timestamp":1445520600,"date":"2015-10-22","index":7819,"close":113.81,"high":119.03,"low":110.07,"open":118.21,"volume":10475000},{"timestamp":1445607000,"date":"2015-10-23","index":7820,"close":115.92,"high":116.62,"low":114.04,"open":114.45,"volume":5497500},{"timestamp":1445866200,"date":"2015-10-26","index":7821,"close":116.53,"high":117,"low":115,"open":115.92,"volume":3377100},{"timestamp":1445952600,"date":"2015-10-27","index":7822,"close":119.37,"high":119.52,"low":115.9,"open":116.39,"volume":4008400},{"timestamp":1446039000,"date":"2015-10-28","index":7823,"close":119.78,"high":120.14,"low":115.91,"open":119.76,"volume":4405500},{"timestamp":1446125400,"date":"2015-10-29","index":7824,"close":119.71,"high":121.67,"low":119.5,"open":119.79,"volume":3257500},{"timestamp":1446211800,"date":"2015-10-30","index":7825,"close":117.78,"high":120.37,"low":117.78,"open":119.93,"volume":4237800}]},{"date":"2015-07-16","estimated":1.58,"reported":1.64,"pre":[{"timestamp":1435757400,"date":"2015-07-01","index":7740,"close":123.38,"high":123.65,"low":122.22,"open":122.95,"volume":3269300},{"timestamp":1435843800,"date":"2015-07-02","index":7741,"close":121.81,"high":123.88,"low":121.02,"open":123.82,"volume":3682300},{"timestamp":1436189400,"date":"2015-07-06","index":7742,"close":122.16,"high":123.1,"low":119.26,"open":119.6,"volume":6522800},{"timestamp":1436275800,"date":"2015-07-07","index":7743,"close":120.7,"high":122.8,"low":117.81,"open":122.36,"volume":6476200},{"timestamp":1436362200,"date":"2015-07-08","index":7744,"close":118.78,"high":119.99,"low":118.4,"open":119.05,"volume":4009800},{"timestamp":1436448600,"date":"2015-07-09","index":7745,"close":119.34,"high":120.56,"low":119.31,"open":120.04,"volume":3315600},{"timestamp":1436535000,"date":"2015-07-10","index":7746,"close":122.15,"high":122.75,"low":120.7,"open":120.99,"volume":4033500},{"timestamp":1436794200,"date":"2015-07-13","index":7747,"close":122.45,"high":123.75,"low":121.81,"open":123.1,"volume":3766900},{"timestamp":1436880600,"date":"2015-07-14","index":7748,"close":125,"high":125.2,"low":122,"open":122.18,"volume":4192400},{"timestamp":1436967000,"date":"2015-07-15","index":7749,"close":125.86,"high":126.05,"low":123.81,"open":124.95,"volume":5067300},{"timestamp":1437053400,"date":"2015-07-16","index":7750,"close":124.93,"high":125.5,"low":122.1,"open":125.42,"volume":7216600}],"post":[{"timestamp":1437139800,"date":"2015-07-17","index":7751,"close":123.85,"high":124.98,"low":123.7,"open":124.7,"volume":3702700},{"timestamp":1437399000,"date":"2015-07-20","index":7752,"close":122.65,"high":124.23,"low":122.33,"open":124.05,"volume":3199700},{"timestamp":1437485400,"date":"2015-07-21","index":7753,"close":120.86,"high":122.72,"low":120.34,"open":122.57,"volume":4239100},{"timestamp":1437571800,"date":"2015-07-22","index":7754,"close":120.61,"high":121.24,"low":120.08,"open":120.97,"volume":3384700},{"timestamp":1437658200,"date":"2015-07-23","index":7755,"close":119.33,"high":121.68,"low":118.76,"open":121.63,"volume":4896100},{"timestamp":1437744600,"date":"2015-07-24","index":7756,"close":117.94,"high":119.72,"low":117.58,"open":119.12,"volume":3840600},{"timestamp":1438003800,"date":"2015-07-27","index":7757,"close":117.88,"high":118.09,"low":116.66,"open":117.88,"volume":3752300},{"timestamp":1438090200,"date":"2015-07-28","index":7758,"close":121.52,"high":121.57,"low":118.5,"open":118.74,"volume":5216900},{"timestamp":1438176600,"date":"2015-07-29","index":7759,"close":121.52,"high":122.11,"low":120.62,"open":121.82,"volume":3924400},{"timestamp":1438263000,"date":"2015-07-30","index":7760,"close":120.56,"high":121.92,"low":119.55,"open":121.14,"volume":3732400},{"timestamp":1438349400,"date":"2015-07-31","index":7761,"close":121.4,"high":122.72,"low":120.47,"open":120.47,"volume":3593000}]},{"date":"2015-04-16","estimated":1.35,"reported":1.46,"pre":[{"timestamp":1427895000,"date":"2015-04-01","index":7677,"close":117.45,"high":119.52,"low":116.54,"open":119.52,"volume":4826200},{"timestamp":1427981400,"date":"2015-04-02","index":7678,"close":117.36,"high":118.38,"low":116.87,"open":117.6,"volume":2497100},{"timestamp":1428327000,"date":"2015-04-06","index":7679,"close":117.7,"high":118.52,"low":115.95,"open":116.02,"volume":2544700},{"timestamp":1428413400,"date":"2015-04-07","index":7680,"close":117.35,"high":119.83,"low":117.27,"open":119.45,"volume":2528500},{"timestamp":1428499800,"date":"2015-04-08","index":7681,"close":118.19,"high":118.83,"low":117.47,"open":117.78,"volume":2627000},{"timestamp":1428586200,"date":"2015-04-09","index":7682,"close":118.55,"high":118.76,"low":117.6,"open":117.83,"volume":2247200},{"timestamp":1428672600,"date":"2015-04-10","index":7683,"close":119,"high":119.1,"low":117.97,"open":118.55,"volume":2232600},{"timestamp":1428931800,"date":"2015-04-13","index":7684,"close":119.37,"high":121.31,"low":119.13,"open":121,"volume":3961000},{"timestamp":1429018200,"date":"2015-04-14","index":7685,"close":119.92,"high":120.18,"low":118.52,"open":119.34,"volume":3208800},{"timestamp":1429104600,"date":"2015-04-15","index":7686,"close":117.32,"high":120.74,"low":116.55,"open":120.38,"volume":7344000},{"timestamp":1429191000,"date":"2015-04-16","index":7687,"close":121.6,"high":122.32,"low":120.52,"open":121.93,"volume":7068000}],"post":[{"timestamp":1429277400,"date":"2015-04-17","index":7688,"close":118.71,"high":121.05,"low":117.74,"open":121,"volume":4390000},{"timestamp":1429536600,"date":"2015-04-20","index":7689,"close":118.58,"high":120.33,"low":118.07,"open":119.85,"volume":4650700},{"timestamp":1429623000,"date":"2015-04-21","index":7690,"close":119.28,"high":119.63,"low":118.76,"open":119,"volume":3379800},{"timestamp":1429709400,"date":"2015-04-22","index":7691,"close":117.81,"high":119.94,"low":117.17,"open":119.54,"volume":3846700},{"timestamp":1429795800,"date":"2015-04-23","index":7692,"close":118.26,"high":118.58,"low":116.96,"open":117.48,"volume":3244300},{"timestamp":1429882200,"date":"2015-04-24","index":7693,"close":118.69,"high":119.09,"low":118.02,"open":118.28,"volume":3139200},{"timestamp":1430141400,"date":"2015-04-27","index":7694,"close":116.24,"high":119.41,"low":116.07,"open":119.18,"volume":5174300},{"timestamp":1430227800,"date":"2015-04-28","index":7695,"close":117.59,"high":117.74,"low":114.28,"open":116.89,"volume":4144800},{"timestamp":1430314200,"date":"2015-04-29","index":7696,"close":113.61,"high":117.32,"low":112.04,"open":116.22,"volume":7122600},{"timestamp":1430400600,"date":"2015-04-30","index":7697,"close":111.4,"high":114.33,"low":111.12,"open":113.53,"volume":6705600},{"timestamp":1430487000,"date":"2015-05-01","index":7698,"close":113.2,"high":113.66,"low":111.74,"open":112.29,"volume":5805100}]},{"date":"2015-01-21","estimated":1.5,"reported":1.55,"pre":[{"timestamp":1420554600,"date":"2015-01-06","index":7618,"close":98.92,"high":100.14,"low":98.46,"open":99.83,"volume":3468300},{"timestamp":1420641000,"date":"2015-01-07","index":7619,"close":99.93,"high":100.3,"low":98.92,"open":98.96,"volume":3225800},{"timestamp":1420727400,"date":"2015-01-08","index":7620,"close":104.7,"high":104.98,"low":100.72,"open":101.57,"volume":5346100},{"timestamp":1420813800,"date":"2015-01-09","index":7621,"close":103.72,"high":104.63,"low":102.9,"open":104.42,"volume":3397600},{"timestamp":1421073000,"date":"2015-01-12","index":7622,"close":102.55,"high":104,"low":101.91,"open":103.83,"volume":3051500},{"timestamp":1421159400,"date":"2015-01-13","index":7623,"close":103.07,"high":105.6,"low":101.84,"open":103.94,"volume":3856500},{"timestamp":1421245800,"date":"2015-01-14","index":7624,"close":103.33,"high":103.48,"low":101.18,"open":101.61,"volume":4725600},{"timestamp":1421332200,"date":"2015-01-15","index":7625,"close":104.46,"high":104.59,"low":103.13,"open":103.56,"volume":5888900},{"timestamp":1421418600,"date":"2015-01-16","index":7626,"close":105.77,"high":106,"low":103.65,"open":104.5,"volume":6045500},{"timestamp":1421764200,"date":"2015-01-20","index":7627,"close":105.62,"high":106.38,"low":104.5,"open":106.2,"volume":6526800},{"timestamp":1421850600,"date":"2015-01-21","index":7628,"close":109.32,"high":109.45,"low":105.62,"open":106.52,"volume":8293700}],"post":[{"timestamp":1421937000,"date":"2015-01-22","index":7629,"close":113.85,"high":114.12,"low":109.33,"open":109.75,"volume":8055200},{"timestamp":1422023400,"date":"2015-01-23","index":7630,"close":112,"high":114.32,"low":112,"open":113.64,"volume":5256000},{"timestamp":1422282600,"date":"2015-01-26","index":7631,"close":111.61,"high":112,"low":110.76,"open":112,"volume":4203400},{"timestamp":1422369000,"date":"2015-01-27","index":7632,"close":110.01,"high":111.25,"low":109.92,"open":110.95,"volume":4718300},{"timestamp":1422455400,"date":"2015-01-28","index":7633,"close":108.46,"high":110.88,"low":108.45,"open":110.57,"volume":6633500},{"timestamp":1422541800,"date":"2015-01-29","index":7634,"close":109.39,"high":109.58,"low":106.74,"open":108.15,"volume":4912300},{"timestamp":1422628200,"date":"2015-01-30","index":7635,"close":106.25,"high":109.39,"low":106.14,"open":108.62,"volume":5397500},{"timestamp":1422887400,"date":"2015-02-02","index":7636,"close":107.29,"high":107.34,"low":105.07,"open":106.73,"volume":4657100},{"timestamp":1422973800,"date":"2015-02-03","index":7637,"close":107.81,"high":108,"low":106.52,"open":107.35,"volume":4192600},{"timestamp":1423060200,"date":"2015-02-04","index":7638,"close":107.92,"high":108.74,"low":106.75,"open":106.83,"volume":4768900},{"timestamp":1423146600,"date":"2015-02-05","index":7639,"close":108.82,"high":109.81,"low":108.32,"open":108.32,"volume":3297700}]},{"date":"2014-10-16","estimated":1.53,"reported":1.63,"pre":[{"timestamp":1412256600,"date":"2014-10-02","index":7553,"close":84.9,"high":85.27,"low":83.73,"open":84.85,"volume":3047000},{"timestamp":1412343000,"date":"2014-10-03","index":7554,"close":86.02,"high":86.28,"low":85.07,"open":85.37,"volume":3108100},{"timestamp":1412602200,"date":"2014-10-06","index":7555,"close":85.09,"high":86.95,"low":84.95,"open":86.65,"volume":2596100},{"timestamp":1412688600,"date":"2014-10-07","index":7556,"close":84.19,"high":85.13,"low":83.93,"open":84.9,"volume":3412900},{"timestamp":1412775000,"date":"2014-10-08","index":7557,"close":86.62,"high":86.84,"low":83.99,"open":84.29,"volume":4787400},{"timestamp":1412861400,"date":"2014-10-09","index":7558,"close":84.94,"high":86.55,"low":84.63,"open":86.35,"volume":4432800},{"timestamp":1412947800,"date":"2014-10-10","index":7559,"close":85.39,"high":86.82,"low":85.05,"open":85.09,"volume":4036800},{"timestamp":1413207000,"date":"2014-10-13","index":7560,"close":83.95,"high":85.95,"low":83.76,"open":85.22,"volume":3672600},{"timestamp":1413293400,"date":"2014-10-14","index":7561,"close":82.82,"high":84.57,"low":82.55,"open":84.34,"volume":5929500},{"timestamp":1413379800,"date":"2014-10-15","index":7562,"close":82.16,"high":82.98,"low":80.72,"open":82.17,"volume":8308900},{"timestamp":1413466200,"date":"2014-10-16","index":7563,"close":85.39,"high":86.7,"low":84.1,"open":84.76,"volume":10233000}],"post":[{"timestamp":1413552600,"date":"2014-10-17","index":7564,"close":88.18,"high":88.81,"low":86.75,"open":86.85,"volume":8532800},{"timestamp":1413811800,"date":"2014-10-20","index":7565,"close":88.54,"high":88.84,"low":88,"open":88.24,"volume":4890900},{"timestamp":1413898200,"date":"2014-10-21","index":7566,"close":90.95,"high":91.08,"low":88.85,"open":89.16,"volume":5882100},{"timestamp":1413984600,"date":"2014-10-22","index":7567,"close":89.77,"high":91.44,"low":89.71,"open":91.44,"volume":4290300},{"timestamp":1414071000,"date":"2014-10-23","index":7568,"close":90.66,"high":91.28,"low":90.42,"open":90.94,"volume":3159200},{"timestamp":1414157400,"date":"2014-10-24","index":7569,"close":91.64,"high":91.7,"low":90.59,"open":90.66,"volume":2977300},{"timestamp":1414416600,"date":"2014-10-27","index":7570,"close":92.13,"high":92.28,"low":91.38,"open":91.43,"volume":3948900},{"timestamp":1414503000,"date":"2014-10-28","index":7571,"close":92.64,"high":92.78,"low":90.36,"open":91.05,"volume":4741300},{"timestamp":1414589400,"date":"2014-10-29","index":7572,"close":92.96,"high":93.68,"low":92.69,"open":92.9,"volume":4330400},{"timestamp":1414675800,"date":"2014-10-30","index":7573,"close":93.88,"high":94.15,"low":92.5,"open":92.56,"volume":2836400},{"timestamp":1414762200,"date":"2014-10-31","index":7574,"close":95.01,"high":95.67,"low":94.31,"open":95,"volume":5031500}]},{"date":"2014-07-17","estimated":1.26,"reported":1.42,"pre":[{"timestamp":1404307800,"date":"2014-07-02","index":7489,"close":82.49,"high":82.52,"low":81.07,"open":81.8,"volume":3693500},{"timestamp":1404394200,"date":"2014-07-03","index":7490,"close":83.35,"high":83.44,"low":82.32,"open":82.59,"volume":2183400},{"timestamp":1404739800,"date":"2014-07-07","index":7491,"close":82.22,"high":83.1,"low":81.79,"open":82.99,"volume":2558500},{"timestamp":1404826200,"date":"2014-07-08","index":7492,"close":81.93,"high":82.07,"low":81.38,"open":82.02,"volume":2967300},{"timestamp":1404912600,"date":"2014-07-09","index":7493,"close":82.74,"high":82.75,"low":81.89,"open":81.98,"volume":3079500},{"timestamp":1404999000,"date":"2014-07-10","index":7494,"close":82.08,"high":82.51,"low":81.05,"open":81.28,"volume":3829400},{"timestamp":1405085400,"date":"2014-07-11","index":7495,"close":82.87,"high":83.13,"low":81.73,"open":81.92,"volume":2758400},{"timestamp":1405344600,"date":"2014-07-14","index":7496,"close":84.27,"high":84.69,"low":83.21,"open":83.33,"volume":3794500},{"timestamp":1405431000,"date":"2014-07-15","index":7497,"close":83.9,"high":84.74,"low":83.73,"open":84.04,"volume":4356300},{"timestamp":1405517400,"date":"2014-07-16","index":7498,"close":83.76,"high":84.13,"low":83.22,"open":84.07,"volume":3955200},{"timestamp":1405603800,"date":"2014-07-17","index":7499,"close":85.11,"high":87.24,"low":83.43,"open":84.25,"volume":7117900}],"post":[{"timestamp":1405690200,"date":"2014-07-18","index":7500,"close":85.52,"high":85.78,"low":84.43,"open":85.47,"volume":3892100},{"timestamp":1405949400,"date":"2014-07-21","index":7501,"close":85.06,"high":85.29,"low":84.03,"open":85.22,"volume":4025100},{"timestamp":1406035800,"date":"2014-07-22","index":7502,"close":86.05,"high":86.76,"low":85.47,"open":85.52,"volume":4366900},{"timestamp":1406122200,"date":"2014-07-23","index":7503,"close":85.94,"high":86.55,"low":85.77,"open":86.31,"volume":2596300},{"timestamp":1406208600,"date":"2014-07-24","index":7504,"close":85.68,"high":86.33,"low":85.29,"open":85.45,"volume":4022400},{"timestamp":1406295000,"date":"2014-07-25","index":7505,"close":84.68,"high":85.01,"low":84,"open":84.12,"volume":3362600},{"timestamp":1406554200,"date":"2014-07-28","index":7506,"close":85.75,"high":85.9,"low":84.6,"open":85.03,"volume":2206900},{"timestamp":1406640600,"date":"2014-07-29","index":7507,"close":84.27,"high":85.56,"low":83.99,"open":84.96,"volume":4897800},{"timestamp":1406727000,"date":"2014-07-30","index":7508,"close":82.95,"high":84.87,"low":81.72,"open":84.76,"volume":7171800},{"timestamp":1406813400,"date":"2014-07-31","index":7509,"close":81.05,"high":82.18,"low":80.55,"open":81.77,"volume":5345400},{"timestamp":1406899800,"date":"2014-08-01","index":7510,"close":81.49,"high":82.07,"low":80.56,"open":81.14,"volume":4625100}]},{"date":"2014-04-17","estimated":1.09,"reported":1.1,"pre":[{"timestamp":1396531800,"date":"2014-04-03","index":7427,"close":82.25,"high":82.35,"low":81.6,"open":81.65,"volume":4214700},{"timestamp":1396618200,"date":"2014-04-04","index":7428,"close":81.53,"high":82.93,"low":81.37,"open":82.69,"volume":4788100},{"timestamp":1396877400,"date":"2014-04-07","index":7429,"close":81.08,"high":81.98,"low":80.75,"open":81.5,"volume":5286700},{"timestamp":1396963800,"date":"2014-04-08","index":7430,"close":80.66,"high":81.55,"low":80.11,"open":81.07,"volume":4044900},{"timestamp":1397050200,"date":"2014-04-09","index":7431,"close":81.39,"high":81.56,"low":80.5,"open":80.8,"volume":3308900},{"timestamp":1397136600,"date":"2014-04-10","index":7432,"close":79.99,"high":81.99,"low":79.78,"open":81.42,"volume":4850000},{"timestamp":1397223000,"date":"2014-04-11","index":7433,"close":78.95,"high":79.97,"low":78.82,"open":79.77,"volume":3418700},{"timestamp":1397482200,"date":"2014-04-14","index":7434,"close":79.18,"high":79.68,"low":78.38,"open":79.44,"volume":4013700},{"timestamp":1397568600,"date":"2014-04-15","index":7435,"close":79.51,"high":79.72,"low":78.06,"open":79.36,"volume":4719100},{"timestamp":1397655000,"date":"2014-04-16","index":7436,"close":78.19,"high":79.54,"low":77.47,"open":79.49,"volume":8098100},{"timestamp":1397741400,"date":"2014-04-17","index":7437,"close":75.78,"high":76.65,"low":73.61,"open":75.44,"volume":13422900}],"post":[{"timestamp":1398087000,"date":"2014-04-21","index":7438,"close":74.95,"high":76.48,"low":74.79,"open":75.7,"volume":6912500},{"timestamp":1398173400,"date":"2014-04-22","index":7439,"close":75.76,"high":76.19,"low":74.95,"open":75.19,"volume":6199400},{"timestamp":1398259800,"date":"2014-04-23","index":7440,"close":75.33,"high":76.07,"low":75.11,"open":75.81,"volume":4645700},{"timestamp":1398346200,"date":"2014-04-24","index":7441,"close":76.59,"high":77.08,"low":75.91,"open":76.15,"volume":4604900},{"timestamp":1398432600,"date":"2014-04-25","index":7442,"close":75.66,"high":77.29,"low":75.23,"open":76.57,"volume":5416200},{"timestamp":1398691800,"date":"2014-04-28","index":7443,"close":75.74,"high":76.58,"low":75.42,"open":76.35,"volume":5346800},{"timestamp":1398778200,"date":"2014-04-29","index":7444,"close":75.2,"high":76.21,"low":74.89,"open":75.95,"volume":4813200},{"timestamp":1398864600,"date":"2014-04-30","index":7445,"close":75.04,"high":76.19,"low":74.92,"open":75.25,"volume":6435900},{"timestamp":1398951000,"date":"2014-05-01","index":7446,"close":74.95,"high":75.4,"low":74.26,"open":75.05,"volume":4598000},{"timestamp":1399037400,"date":"2014-05-02","index":7447,"close":75.03,"high":75.33,"low":74.51,"open":74.68,"volume":3794700},{"timestamp":1399296600,"date":"2014-05-05","index":7448,"close":75.23,"high":75.31,"low":74.3,"open":74.83,"volume":4476100}]},{"date":"2014-01-16","estimated":1.4,"reported":1.41,"pre":[{"timestamp":1388673000,"date":"2014-01-02","index":7364,"close":74.57,"high":75.29,"low":74.51,"open":74.91,"volume":3067000},{"timestamp":1388759400,"date":"2014-01-03","index":7365,"close":75.1,"high":75.76,"low":74.6,"open":74.8,"volume":3206400},{"timestamp":1389018600,"date":"2014-01-06","index":7366,"close":74.24,"high":75.42,"low":74.12,"open":75.42,"volume":3424500},{"timestamp":1389105000,"date":"2014-01-07","index":7367,"close":76.51,"high":77.33,"low":74.94,"open":74.94,"volume":6542500},{"timestamp":1389191400,"date":"2014-01-08","index":7368,"close":75.62,"high":76.46,"low":75.48,"open":76.33,"volume":6172200},{"timestamp":1389277800,"date":"2014-01-09","index":7369,"close":76.08,"high":76.24,"low":75.65,"open":75.65,"volume":6291500},{"timestamp":1389364200,"date":"2014-01-10","index":7370,"close":74.7,"high":76.3,"low":74.55,"open":76.2,"volume":6632200},{"timestamp":1389623400,"date":"2014-01-13","index":7371,"close":73.94,"high":75,"low":73.68,"open":74.67,"volume":5248700},{"timestamp":1389709800,"date":"2014-01-14","index":7372,"close":74.02,"high":74.34,"low":73.69,"open":74.05,"volume":5783900},{"timestamp":1389796200,"date":"2014-01-15","index":7373,"close":74.84,"high":74.86,"low":73.99,"open":73.99,"volume":7043300},{"timestamp":1389882600,"date":"2014-01-16","index":7374,"close":72.76,"high":74.84,"low":72.15,"open":74.13,"volume":8892800}],"post":[{"timestamp":1389969000,"date":"2014-01-17","index":7375,"close":72.52,"high":73.12,"low":72.3,"open":73.12,"volume":5551300},{"timestamp":1390314600,"date":"2014-01-21","index":7376,"close":73.16,"high":73.62,"low":72.41,"open":72.72,"volume":6379300},{"timestamp":1390401000,"date":"2014-01-22","index":7377,"close":73.4,"high":73.93,"low":73.24,"open":73.83,"volume":4864700},{"timestamp":1390487400,"date":"2014-01-23","index":7378,"close":73.2,"high":73.69,"low":72.49,"open":72.7,"volume":5050300},{"timestamp":1390573800,"date":"2014-01-24","index":7379,"close":71.6,"high":72.92,"low":71.38,"open":72.83,"volume":5523600},{"timestamp":1390833000,"date":"2014-01-27","index":7380,"close":71.65,"high":72.2,"low":71.14,"open":71.31,"volume":4233600},{"timestamp":1390919400,"date":"2014-01-28","index":7381,"close":71.71,"high":72.36,"low":71.47,"open":71.65,"volume":2932700},{"timestamp":1391005800,"date":"2014-01-29","index":7382,"close":71.26,"high":72.96,"low":70.84,"open":71.39,"volume":6005100},{"timestamp":1391092200,"date":"2014-01-30","index":7383,"close":72.8,"high":73.04,"low":71.53,"open":71.7,"volume":4254000},{"timestamp":1391178600,"date":"2014-01-31","index":7384,"close":72.28,"high":72.35,"low":71.45,"open":71.87,"volume":4291500},{"timestamp":1391437800,"date":"2014-02-03","index":7385,"close":70.74,"high":72.21,"low":70.64,"open":72.14,"volume":4526100}]},{"date":"2013-10-17","estimated":1.53,"reported":1.53,"pre":[{"timestamp":1380807000,"date":"2013-10-03","index":7302,"close":72.52,"high":72.98,"low":72.26,"open":72.5,"volume":5038300},{"timestamp":1380893400,"date":"2013-10-04","index":7303,"close":72.99,"high":73.14,"low":72.23,"open":72.5,"volume":4297600},{"timestamp":1381152600,"date":"2013-10-07","index":7304,"close":72.17,"high":72.7,"low":72.16,"open":72.59,"volume":4787000},{"timestamp":1381239000,"date":"2013-10-08","index":7305,"close":71.48,"high":72.42,"low":71.43,"open":72,"volume":6049100},{"timestamp":1381325400,"date":"2013-10-09","index":7306,"close":71.38,"high":71.88,"low":71.18,"open":71.71,"volume":4464100},{"timestamp":1381411800,"date":"2013-10-10","index":7307,"close":73.98,"high":73.98,"low":71.84,"open":72.13,"volume":4894300},{"timestamp":1381498200,"date":"2013-10-11","index":7308,"close":74.27,"high":74.27,"low":73.5,"open":73.93,"volume":2935800},{"timestamp":1381757400,"date":"2013-10-14","index":7309,"close":74.72,"high":74.81,"low":73.52,"open":73.86,"volume":2562200},{"timestamp":1381843800,"date":"2013-10-15","index":7310,"close":73.87,"high":74.93,"low":73.76,"open":74.51,"volume":2922900},{"timestamp":1381930200,"date":"2013-10-16","index":7311,"close":75.19,"high":75.49,"low":74.38,"open":74.5,"volume":4368600},{"timestamp":1382016600,"date":"2013-10-17","index":7312,"close":71.37,"high":72.88,"low":71.05,"open":71.77,"volume":21810200}],"post":[{"timestamp":1382103000,"date":"2013-10-18","index":7313,"close":68.76,"high":71.35,"low":67.54,"open":71.26,"volume":21080600},{"timestamp":1382362200,"date":"2013-10-21","index":7314,"close":68.2,"high":68.77,"low":67.09,"open":68.65,"volume":11496900},{"timestamp":1382448600,"date":"2013-10-22","index":7315,"close":68.86,"high":69.63,"low":68.22,"open":68.22,"volume":7647300},{"timestamp":1382535000,"date":"2013-10-23","index":7316,"close":68.01,"high":68.61,"low":67.65,"open":68.51,"volume":8227700},{"timestamp":1382621400,"date":"2013-10-24","index":7317,"close":67.61,"high":68.39,"low":67.18,"open":68.01,"volume":6352500},{"timestamp":1382707800,"date":"2013-10-25","index":7318,"close":67.62,"high":68.18,"low":67.28,"open":67.51,"volume":6892500},{"timestamp":1382967000,"date":"2013-10-28","index":7319,"close":66.94,"high":67.8,"low":66.72,"open":67.55,"volume":6989300},{"timestamp":1383053400,"date":"2013-10-29","index":7320,"close":68.08,"high":68.15,"low":66.85,"open":66.88,"volume":5860000},{"timestamp":1383139800,"date":"2013-10-30","index":7321,"close":68.01,"high":68.67,"low":67.77,"open":68.12,"volume":4360500},{"timestamp":1383226200,"date":"2013-10-31","index":7322,"close":68.26,"high":68.71,"low":67.86,"open":68.4,"volume":4216700},{"timestamp":1383312600,"date":"2013-11-01","index":7323,"close":68.63,"high":68.7,"low":67.95,"open":68.27,"volume":4459000}]},{"date":"2013-07-18","estimated":1.25,"reported":1.4,"pre":[{"timestamp":1372858200,"date":"2013-07-03","index":7238,"close":65.54,"high":65.84,"low":64.65,"open":64.96,"volume":2271100},{"timestamp":1373031000,"date":"2013-07-05","index":7239,"close":66.17,"high":66.19,"low":65.27,"open":65.96,"volume":2356500},{"timestamp":1373290200,"date":"2013-07-08","index":7240,"close":67.56,"high":67.58,"low":66.36,"open":66.95,"volume":6192500},{"timestamp":1373376600,"date":"2013-07-09","index":7241,"close":67.97,"high":68.45,"low":67.29,"open":68.02,"volume":4275700},{"timestamp":1373463000,"date":"2013-07-10","index":7242,"close":67.69,"high":68.75,"low":67.61,"open":68,"volume":4383900},{"timestamp":1373549400,"date":"2013-07-11","index":7243,"close":68.36,"high":68.55,"low":67.65,"open":68.27,"volume":6588900},{"timestamp":1373635800,"date":"2013-07-12","index":7244,"close":68,"high":68.74,"low":67.69,"open":68.57,"volume":4645600},{"timestamp":1373895000,"date":"2013-07-15","index":7245,"close":67.62,"high":68.19,"low":67.46,"open":68.13,"volume":3813600},{"timestamp":1373981400,"date":"2013-07-16","index":7246,"close":66.91,"high":67.35,"low":66.56,"open":67.24,"volume":5459600},{"timestamp":1374067800,"date":"2013-07-17","index":7247,"close":66.23,"high":67.44,"low":65.92,"open":67.01,"volume":8904300},{"timestamp":1374154200,"date":"2013-07-18","index":7248,"close":70.55,"high":70.85,"low":68.91,"open":69.35,"volume":14082900}],"post":[{"timestamp":1374240600,"date":"2013-07-19","index":7249,"close":71.45,"high":72.09,"low":70.16,"open":70.61,"volume":7504900},{"timestamp":1374499800,"date":"2013-07-22","index":7250,"close":72.18,"high":72.54,"low":71.4,"open":71.56,"volume":5038000},{"timestamp":1374586200,"date":"2013-07-23","index":7251,"close":72.69,"high":72.74,"low":71.82,"open":72.21,"volume":3934300},{"timestamp":1374672600,"date":"2013-07-24","index":7252,"close":72.53,"high":73.15,"low":72.18,"open":72.81,"volume":6023300},{"timestamp":1374759000,"date":"2013-07-25","index":7253,"close":72.62,"high":72.62,"low":71.7,"open":72.08,"volume":3840600},{"timestamp":1374845400,"date":"2013-07-26","index":7254,"close":72.21,"high":72.59,"low":71.57,"open":72.13,"volume":3826000},{"timestamp":1375104600,"date":"2013-07-29","index":7255,"close":72.79,"high":72.86,"low":71.96,"open":72.11,"volume":3835300},{"timestamp":1375191000,"date":"2013-07-30","index":7256,"close":72.27,"high":73.22,"low":71.98,"open":72.88,"volume":5375400},{"timestamp":1375277400,"date":"2013-07-31","index":7257,"close":72.85,"high":73.66,"low":72.47,"open":72.47,"volume":5964700},{"timestamp":1375363800,"date":"2013-08-01","index":7258,"close":73.16,"high":73.52,"low":72.9,"open":73.23,"volume":3254000},{"timestamp":1375450200,"date":"2013-08-02","index":7259,"close":72.26,"high":73.03,"low":71.93,"open":73.03,"volume":3622500}]},{"date":"2013-04-18","estimated":1.14,"reported":1.16,"pre":[{"timestamp":1365082200,"date":"2013-04-04","index":7175,"close":62.03,"high":62.5,"low":61.49,"open":61.75,"volume":7648400},{"timestamp":1365168600,"date":"2013-04-05","index":7176,"close":62.1,"high":62.56,"low":61.65,"open":61.92,"volume":6841300},{"timestamp":1365427800,"date":"2013-04-08","index":7177,"close":61.89,"high":62.37,"low":61.29,"open":62.07,"volume":4545600},{"timestamp":1365514200,"date":"2013-04-09","index":7178,"close":62.18,"high":62.57,"low":61.95,"open":62.09,"volume":4405900},{"timestamp":1365600600,"date":"2013-04-10","index":7179,"close":62.41,"high":62.6,"low":62.09,"open":62.32,"volume":4400600},{"timestamp":1365687000,"date":"2013-04-11","index":7180,"close":62.98,"high":63,"low":62.33,"open":62.39,"volume":4738900},{"timestamp":1365773400,"date":"2013-04-12","index":7181,"close":63.03,"high":63.28,"low":62.62,"open":62.83,"volume":4162000},{"timestamp":1366032600,"date":"2013-04-15","index":7182,"close":61.59,"high":63,"low":61.58,"open":62.72,"volume":4625600},{"timestamp":1366119000,"date":"2013-04-16","index":7183,"close":62.81,"high":63,"low":61.77,"open":62.18,"volume":4976400},{"timestamp":1366205400,"date":"2013-04-17","index":7184,"close":62.03,"high":63.15,"low":61.96,"open":62.39,"volume":8429000},{"timestamp":1366291800,"date":"2013-04-18","index":7185,"close":59.69,"high":60.75,"low":58.03,"open":59.39,"volume":14015000}],"post":[{"timestamp":1366378200,"date":"2013-04-19","index":7186,"close":60.04,"high":60.75,"low":59.47,"open":59.94,"volume":6524600},{"timestamp":1366637400,"date":"2013-04-22","index":7187,"close":59.22,"high":60.1,"low":58.64,"open":59.99,"volume":6020900},{"timestamp":1366723800,"date":"2013-04-23","index":7188,"close":58.54,"high":59.66,"low":58.12,"open":59.47,"volume":6277700},{"timestamp":1366810200,"date":"2013-04-24","index":7189,"close":58.79,"high":59.25,"low":58.72,"open":58.9,"volume":5883000},{"timestamp":1366896600,"date":"2013-04-25","index":7190,"close":59.34,"high":59.41,"low":58.61,"open":59.13,"volume":5669100},{"timestamp":1366983000,"date":"2013-04-26","index":7191,"close":59.48,"high":60.15,"low":59.13,"open":59.26,"volume":5798100},{"timestamp":1367242200,"date":"2013-04-29","index":7192,"close":60.01,"high":60.49,"low":59.81,"open":59.95,"volume":4861600},{"timestamp":1367328600,"date":"2013-04-30","index":7193,"close":59.93,"high":60.38,"low":59.21,"open":60.14,"volume":5701800},{"timestamp":1367415000,"date":"2013-05-01","index":7194,"close":59.72,"high":60.44,"low":59.3,"open":59.96,"volume":4897800},{"timestamp":1367501400,"date":"2013-05-02","index":7195,"close":59.48,"high":60.38,"low":59.39,"open":59.71,"volume":6072500},{"timestamp":1367587800,"date":"2013-05-03","index":7196,"close":58.92,"high":60.03,"low":58.87,"open":59.79,"volume":5149500}]},{"date":"2013-01-17","estimated":1.19,"reported":1.2,"pre":[{"timestamp":1357223400,"date":"2013-01-03","index":7113,"close":51.99,"high":53.52,"low":51.85,"open":53.44,"volume":14413200},{"timestamp":1357309800,"date":"2013-01-04","index":7114,"close":52.09,"high":52.73,"low":52.06,"open":52.2,"volume":10458000},{"timestamp":1357569000,"date":"2013-01-07","index":7115,"close":52.09,"high":52.33,"low":51.55,"open":51.88,"volume":7804500},{"timestamp":1357655400,"date":"2013-01-08","index":7116,"close":51.4,"high":52.24,"low":51.36,"open":52,"volume":8196200},{"timestamp":1357741800,"date":"2013-01-09","index":7117,"close":52.37,"high":52.5,"low":51.5,"open":51.59,"volume":5154300},{"timestamp":1357828200,"date":"2013-01-10","index":7118,"close":53.11,"high":53.19,"low":52.33,"open":52.52,"volume":6506500},{"timestamp":1357914600,"date":"2013-01-11","index":7119,"close":52.82,"high":53.4,"low":52.33,"open":53.4,"volume":10182500},{"timestamp":1358173800,"date":"2013-01-14","index":7120,"close":53.36,"high":54.42,"low":52.6,"open":52.87,"volume":7119900},{"timestamp":1358260200,"date":"2013-01-15","index":7121,"close":53.62,"high":53.85,"low":53.21,"open":53.22,"volume":5802900},{"timestamp":1358346600,"date":"2013-01-16","index":7122,"close":53.66,"high":53.8,"low":53.34,"open":53.64,"volume":6474500},{"timestamp":1358433000,"date":"2013-01-17","index":7123,"close":54.4,"high":54.53,"low":53.17,"open":53.76,"volume":14438900}],"post":[{"timestamp":1358519400,"date":"2013-01-18","index":7124,"close":54.56,"high":54.63,"low":54.22,"open":54.4,"volume":7023900},{"timestamp":1358865000,"date":"2013-01-22","index":7125,"close":56.02,"high":56.09,"low":54.56,"open":54.65,"volume":9330000},{"timestamp":1358951400,"date":"2013-01-23","index":7126,"close":55.91,"high":56.25,"low":55.45,"open":56.11,"volume":6665700},{"timestamp":1359037800,"date":"2013-01-24","index":7127,"close":56.22,"high":56.44,"low":55.9,"open":56.03,"volume":4221700},{"timestamp":1359124200,"date":"2013-01-25","index":7128,"close":56.04,"high":56.38,"low":55.72,"open":56.36,"volume":5604700},{"timestamp":1359383400,"date":"2013-01-28","index":7129,"close":55.81,"high":56.53,"low":55.8,"open":56.42,"volume":5736900},{"timestamp":1359469800,"date":"2013-01-29","index":7130,"close":56.28,"high":56.69,"low":55.68,"open":55.75,"volume":7317600},{"timestamp":1359556200,"date":"2013-01-30","index":7131,"close":56.08,"high":56.44,"low":55.92,"open":56.25,"volume":6269200},{"timestamp":1359642600,"date":"2013-01-31","index":7132,"close":55.21,"high":56.04,"low":55.21,"open":55.84,"volume":6957500},{"timestamp":1359729000,"date":"2013-02-01","index":7133,"close":55.77,"high":55.84,"low":55.37,"open":55.74,"volume":6369500},{"timestamp":1359988200,"date":"2013-02-04","index":7134,"close":55.75,"high":56.37,"low":55.32,"open":55.32,"volume":4795700}]},{"date":"2012-10-16","estimated":1.35,"reported":1.5,"pre":[{"timestamp":1349184600,"date":"2012-10-02","index":7051,"close":56.8,"high":56.89,"low":56.31,"open":56.46,"volume":3828700},{"timestamp":1349271000,"date":"2012-10-03","index":7052,"close":56.86,"high":57.15,"low":56.63,"open":56.98,"volume":4662900},{"timestamp":1349357400,"date":"2012-10-04","index":7053,"close":57.97,"high":58.15,"low":57.01,"open":57.15,"volume":6897300},{"timestamp":1349443800,"date":"2012-10-05","index":7054,"close":57.13,"high":58.15,"low":56.84,"open":58.1,"volume":6078300},{"timestamp":1349703000,"date":"2012-10-08","index":7055,"close":57.6,"high":58.29,"low":57.32,"open":57.59,"volume":6050700},{"timestamp":1349789400,"date":"2012-10-09","index":7056,"close":57.47,"high":57.84,"low":57.1,"open":57.6,"volume":5093300},{"timestamp":1349875800,"date":"2012-10-10","index":7057,"close":57.11,"high":57.76,"low":56.93,"open":57.42,"volume":4141500},{"timestamp":1349962200,"date":"2012-10-11","index":7058,"close":57.66,"high":58.18,"low":57.33,"open":57.54,"volume":5035900},{"timestamp":1350048600,"date":"2012-10-12","index":7059,"close":57.07,"high":57.75,"low":56.92,"open":57.75,"volume":4283900},{"timestamp":1350307800,"date":"2012-10-15","index":7060,"close":57.49,"high":57.79,"low":56.92,"open":57.14,"volume":4193300},{"timestamp":1350394200,"date":"2012-10-16","index":7061,"close":56.88,"high":57.85,"low":56.26,"open":57.19,"volume":7531600}],"post":[{"timestamp":1350480600,"date":"2012-10-17","index":7062,"close":55.99,"high":57.7,"low":55.65,"open":57.58,"volume":6255200},{"timestamp":1350567000,"date":"2012-10-18","index":7063,"close":56.01,"high":56.43,"low":55.76,"open":55.8,"volume":5384500},{"timestamp":1350653400,"date":"2012-10-19","index":7064,"close":55.66,"high":56.09,"low":55.37,"open":56.01,"volume":5704800},{"timestamp":1350912600,"date":"2012-10-22","index":7065,"close":56.54,"high":56.63,"low":55.45,"open":55.52,"volume":5723600},{"timestamp":1350999000,"date":"2012-10-23","index":7066,"close":56.18,"high":56.32,"low":55.35,"open":56.08,"volume":5557400},{"timestamp":1351085400,"date":"2012-10-24","index":7067,"close":55.92,"high":56.67,"low":55.77,"open":56.44,"volume":4545000},{"timestamp":1351171800,"date":"2012-10-25","index":7068,"close":56.21,"high":56.72,"low":55.8,"open":55.94,"volume":4701900},{"timestamp":1351258200,"date":"2012-10-26","index":7069,"close":55.78,"high":56.26,"low":55.34,"open":56.14,"volume":3346700},{"timestamp":1351690200,"date":"2012-10-31","index":7070,"close":56,"high":56.16,"low":55.51,"open":56.14,"volume":4157700},{"timestamp":1351776600,"date":"2012-11-01","index":7071,"close":56.95,"high":57.09,"low":55.86,"open":55.86,"volume":4833700},{"timestamp":1351863000,"date":"2012-11-02","index":7072,"close":56.05,"high":57.24,"low":55.99,"open":57.02,"volume":4948200}]},{"date":"2012-07-19","estimated":1.19,"reported":1.27,"pre":[{"timestamp":1341495000,"date":"2012-07-05","index":6989,"close":55.81,"high":56.16,"low":54.86,"open":54.88,"volume":6937800},{"timestamp":1341581400,"date":"2012-07-06","index":6990,"close":55.82,"high":55.94,"low":55.15,"open":55.29,"volume":4458600},{"timestamp":1341840600,"date":"2012-07-09","index":6991,"close":56.09,"high":56.66,"low":55.53,"open":56.29,"volume":4241500},{"timestamp":1341927000,"date":"2012-07-10","index":6992,"close":55.7,"high":56.44,"low":55.24,"open":56.27,"volume":5662700},{"timestamp":1342013400,"date":"2012-07-11","index":6993,"close":56.04,"high":56.29,"low":55.7,"open":55.77,"volume":5316400},{"timestamp":1342099800,"date":"2012-07-12","index":6994,"close":54.57,"high":55.9,"low":54.44,"open":55.88,"volume":6079200},{"timestamp":1342186200,"date":"2012-07-13","index":6995,"close":55.2,"high":55.55,"low":54.57,"open":54.61,"volume":5053000},{"timestamp":1342445400,"date":"2012-07-16","index":6996,"close":55.16,"high":55.28,"low":54.72,"open":55.18,"volume":3170100},{"timestamp":1342531800,"date":"2012-07-17","index":6997,"close":55.9,"high":56.2,"low":54.89,"open":55.21,"volume":6180000},{"timestamp":1342618200,"date":"2012-07-18","index":6998,"close":56.35,"high":56.48,"low":54.87,"open":55.54,"volume":5090200},{"timestamp":1342704600,"date":"2012-07-19","index":6999,"close":54.99,"high":57.6,"low":53.63,"open":57.39,"volume":16696600}],"post":[{"timestamp":1342791000,"date":"2012-07-20","index":7000,"close":55.41,"high":55.83,"low":54.86,"open":54.87,"volume":8367300},{"timestamp":1343050200,"date":"2012-07-23","index":7001,"close":54.51,"high":55.06,"low":53.97,"open":54.37,"volume":6037000},{"timestamp":1343136600,"date":"2012-07-24","index":7002,"close":54.9,"high":55.1,"low":54.31,"open":54.64,"volume":7561100},{"timestamp":1343223000,"date":"2012-07-25","index":7003,"close":52.48,"high":52.96,"low":51.01,"open":51.5,"volume":19603900},{"timestamp":1343309400,"date":"2012-07-26","index":7004,"close":52.01,"high":53.35,"low":50.89,"open":53.12,"volume":10510600},{"timestamp":1343395800,"date":"2012-07-27","index":7005,"close":53.34,"high":53.51,"low":51.69,"open":51.81,"volume":8569900},{"timestamp":1343655000,"date":"2012-07-30","index":7006,"close":53.26,"high":53.71,"low":52.89,"open":53.32,"volume":4405400},{"timestamp":1343741400,"date":"2012-07-31","index":7007,"close":51.09,"high":53.19,"low":51.08,"open":52.74,"volume":9879500},{"timestamp":1343827800,"date":"2012-08-01","index":7008,"close":51.21,"high":51.92,"low":50.75,"open":51.21,"volume":7617600},{"timestamp":1343914200,"date":"2012-08-02","index":7009,"close":51.1,"high":51.76,"low":50.32,"open":50.75,"volume":7320500},{"timestamp":1344000600,"date":"2012-08-03","index":7010,"close":51.61,"high":52.25,"low":50.62,"open":51.38,"volume":6408000}]},{"date":"2012-04-19","estimated":1.17,"reported":1.31,"pre":[{"timestamp":1333546200,"date":"2012-04-04","index":6926,"close":59.06,"high":59.28,"low":58.67,"open":59.16,"volume":4791300},{"timestamp":1333632600,"date":"2012-04-05","index":6927,"close":59.01,"high":59.19,"low":58.6,"open":58.82,"volume":4826800},{"timestamp":1333978200,"date":"2012-04-09","index":6928,"close":58.14,"high":58.87,"low":58.01,"open":58.52,"volume":4755600},{"timestamp":1334064600,"date":"2012-04-10","index":6929,"close":57.56,"high":58.33,"low":57.22,"open":57.96,"volume":5841700},{"timestamp":1334151000,"date":"2012-04-11","index":6930,"close":58.02,"high":58.54,"low":57.85,"open":58.08,"volume":6496000},{"timestamp":1334237400,"date":"2012-04-12","index":6931,"close":58.46,"high":58.62,"low":57.72,"open":58.03,"volume":4303200},{"timestamp":1334323800,"date":"2012-04-13","index":6932,"close":58.05,"high":58.55,"low":57.74,"open":58.39,"volume":5655400},{"timestamp":1334583000,"date":"2012-04-16","index":6933,"close":57.36,"high":58.35,"low":57.36,"open":58.35,"volume":6628000},{"timestamp":1334669400,"date":"2012-04-17","index":6934,"close":58.1,"high":58.4,"low":57.3,"open":57.61,"volume":5896300},{"timestamp":1334755800,"date":"2012-04-18","index":6935,"close":57.32,"high":57.7,"low":57.11,"open":57.7,"volume":6551300},{"timestamp":1334842200,"date":"2012-04-19","index":6936,"close":58.71,"high":59.35,"low":56.99,"open":57.28,"volume":10754500}],"post":[{"timestamp":1334928600,"date":"2012-04-20","index":6937,"close":59.51,"high":59.71,"low":58.93,"open":59.16,"volume":8378800},{"timestamp":1335187800,"date":"2012-04-23","index":6938,"close":59.19,"high":59.33,"low":58.9,"open":59.04,"volume":4471400},{"timestamp":1335274200,"date":"2012-04-24","index":6939,"close":58.72,"high":59.2,"low":58.47,"open":59.02,"volume":5030600},{"timestamp":1335360600,"date":"2012-04-25","index":6940,"close":58.87,"high":59.5,"low":58.67,"open":58.79,"volume":6091300},{"timestamp":1335447000,"date":"2012-04-26","index":6941,"close":58.37,"high":58.67,"low":56.47,"open":56.94,"volume":9384700},{"timestamp":1335533400,"date":"2012-04-27","index":6942,"close":57.91,"high":58.74,"low":57.59,"open":58.61,"volume":7509600},{"timestamp":1335792600,"date":"2012-04-30","index":6943,"close":56.15,"high":57.48,"low":55.48,"open":56.95,"volume":9874300},{"timestamp":1335879000,"date":"2012-05-01","index":6944,"close":57.13,"high":57.39,"low":56.15,"open":56.27,"volume":4887100},{"timestamp":1335965400,"date":"2012-05-02","index":6945,"close":56.66,"high":57.42,"low":56.57,"open":56.77,"volume":5175400},{"timestamp":1336051800,"date":"2012-05-03","index":6946,"close":55.72,"high":56.52,"low":55.39,"open":56.52,"volume":7296800},{"timestamp":1336138200,"date":"2012-05-04","index":6947,"close":54.72,"high":55.73,"low":54.66,"open":55.65,"volume":5787500}]},{"date":"2012-01-19","estimated":1.04,"reported":1.17,"pre":[{"timestamp":1325687400,"date":"2012-01-04","index":6863,"close":52.24,"high":52.25,"low":51.25,"open":51.26,"volume":5406400},{"timestamp":1325773800,"date":"2012-01-05","index":6864,"close":52.59,"high":52.73,"low":51.8,"open":51.89,"volume":6330100},{"timestamp":1325860200,"date":"2012-01-06","index":6865,"close":52.78,"high":53.42,"low":52.48,"open":52.75,"volume":5321700},{"timestamp":1326119400,"date":"2012-01-09","index":6866,"close":52.72,"high":52.97,"low":52.47,"open":52.63,"volume":5079300},{"timestamp":1326205800,"date":"2012-01-10","index":6867,"close":52.62,"high":53.04,"low":52.37,"open":52.96,"volume":7063200},{"timestamp":1326292200,"date":"2012-01-11","index":6868,"close":53.01,"high":53.12,"low":52.06,"open":52.49,"volume":4281600},{"timestamp":1326378600,"date":"2012-01-12","index":6869,"close":52.87,"high":53.24,"low":52.53,"open":53.22,"volume":4550300},{"timestamp":1326465000,"date":"2012-01-13","index":6870,"close":52.7,"high":52.79,"low":51.93,"open":52.69,"volume":4995700},{"timestamp":1326810600,"date":"2012-01-17","index":6871,"close":53.57,"high":53.64,"low":52.87,"open":53.05,"volume":6495700},{"timestamp":1326897000,"date":"2012-01-18","index":6872,"close":53.94,"high":54.18,"low":52.93,"open":53.35,"volume":8389800},{"timestamp":1326983400,"date":"2012-01-19","index":6873,"close":52.32,"high":53.02,"low":51.42,"open":52.31,"volume":18656600}],"post":[{"timestamp":1327069800,"date":"2012-01-20","index":6874,"close":52.27,"high":52.51,"low":51.61,"open":52.34,"volume":8873800},{"timestamp":1327329000,"date":"2012-01-23","index":6875,"close":52.43,"high":53.05,"low":51.96,"open":52.2,"volume":7535900},{"timestamp":1327415400,"date":"2012-01-24","index":6876,"close":51.33,"high":52.52,"low":51.23,"open":52.27,"volume":10397800},{"timestamp":1327501800,"date":"2012-01-25","index":6877,"close":51.57,"high":51.65,"low":49.82,"open":50.63,"volume":13121500},{"timestamp":1327588200,"date":"2012-01-26","index":6878,"close":50.35,"high":51.72,"low":49.9,"open":51.61,"volume":13576200},{"timestamp":1327674600,"date":"2012-01-27","index":6879,"close":51.02,"high":51.24,"low":50.32,"open":50.34,"volume":7027300},{"timestamp":1327933800,"date":"2012-01-30","index":6880,"close":51.07,"high":51.17,"low":50.07,"open":50.82,"volume":4852400},{"timestamp":1328020200,"date":"2012-01-31","index":6881,"close":51.79,"high":52.88,"low":51.38,"open":51.4,"volume":8843000},{"timestamp":1328106600,"date":"2012-02-01","index":6882,"close":53.26,"high":53.61,"low":52.12,"open":52.16,"volume":7480600},{"timestamp":1328193000,"date":"2012-02-02","index":6883,"close":52.54,"high":53.25,"low":52.01,"open":53.25,"volume":5319200},{"timestamp":1328279400,"date":"2012-02-03","index":6884,"close":51.31,"high":52.77,"low":50.75,"open":52.74,"volume":9676900}]},{"date":"2011-10-18","estimated":1.12,"reported":1.17,"pre":[{"timestamp":1317735000,"date":"2011-10-04","index":6800,"close":42.78,"high":42.84,"low":41.32,"open":42.11,"volume":13800000},{"timestamp":1317821400,"date":"2011-10-05","index":6801,"close":44.45,"high":44.68,"low":42.84,"open":43.54,"volume":8455800},{"timestamp":1317907800,"date":"2011-10-06","index":6802,"close":44.94,"high":45.15,"low":43.98,"open":44.62,"volume":5804800},{"timestamp":1317994200,"date":"2011-10-07","index":6803,"close":44.89,"high":45.45,"low":44.45,"open":45,"volume":5962900},{"timestamp":1318253400,"date":"2011-10-10","index":6804,"close":46.52,"high":46.52,"low":45.51,"open":45.52,"volume":4752100},{"timestamp":1318339800,"date":"2011-10-11","index":6805,"close":46.64,"high":46.82,"low":45.89,"open":46.38,"volume":4639600},{"timestamp":1318426200,"date":"2011-10-12","index":6806,"close":46.38,"high":47.65,"low":46.37,"open":47.21,"volume":7267400},{"timestamp":1318512600,"date":"2011-10-13","index":6807,"close":46.53,"high":46.62,"low":45.67,"open":46.02,"volume":5034600},{"timestamp":1318599000,"date":"2011-10-14","index":6808,"close":47.22,"high":47.35,"low":46.53,"open":47.22,"volume":6074100},{"timestamp":1318858200,"date":"2011-10-17","index":6809,"close":46.6,"high":47.61,"low":46.46,"open":46.87,"volume":5944600},{"timestamp":1318944600,"date":"2011-10-18","index":6810,"close":45.34,"high":45.9,"low":42.86,"open":44.24,"volume":23926900}],"post":[{"timestamp":1319031000,"date":"2011-10-19","index":6811,"close":46.45,"high":47.42,"low":45.21,"open":45.4,"volume":12250600},{"timestamp":1319117400,"date":"2011-10-20","index":6812,"close":46.88,"high":46.99,"low":45.94,"open":46.68,"volume":7985300},{"timestamp":1319203800,"date":"2011-10-21","index":6813,"close":47.92,"high":48.5,"low":47.31,"open":47.43,"volume":9218800},{"timestamp":1319463000,"date":"2011-10-24","index":6814,"close":49.03,"high":49.24,"low":48,"open":48.21,"volume":7146200},{"timestamp":1319549400,"date":"2011-10-25","index":6815,"close":48.76,"high":49.3,"low":47.67,"open":47.67,"volume":7477100},{"timestamp":1319635800,"date":"2011-10-26","index":6816,"close":48.76,"high":49.48,"low":48.13,"open":49.43,"volume":10387600},{"timestamp":1319722200,"date":"2011-10-27","index":6817,"close":49.18,"high":50,"low":48.81,"open":49.92,"volume":10025800},{"timestamp":1319808600,"date":"2011-10-28","index":6818,"close":48.85,"high":49.35,"low":48.19,"open":49.17,"volume":6377300},{"timestamp":1320067800,"date":"2011-10-31","index":6819,"close":47.99,"high":48.95,"low":47.96,"open":48.38,"volume":6164900},{"timestamp":1320154200,"date":"2011-11-01","index":6820,"close":46.22,"high":47.1,"low":45.95,"open":46.81,"volume":11125900},{"timestamp":1320240600,"date":"2011-11-02","index":6821,"close":46.36,"high":47,"low":46.07,"open":47,"volume":7858100}]},{"date":"2011-07-19","estimated":0.94,"reported":1.16,"pre":[{"timestamp":1309872600,"date":"2011-07-05","index":6736,"close":52.85,"high":53.11,"low":52.27,"open":53.08,"volume":4822300},{"timestamp":1309959000,"date":"2011-07-06","index":6737,"close":53.13,"high":53.22,"low":52.55,"open":52.85,"volume":5319100},{"timestamp":1310045400,"date":"2011-07-07","index":6738,"close":52.63,"high":53.5,"low":51.97,"open":53.28,"volume":7559100},{"timestamp":1310131800,"date":"2011-07-08","index":6739,"close":52.08,"high":52.32,"low":51.54,"open":52,"volume":6927300},{"timestamp":1310391000,"date":"2011-07-11","index":6740,"close":50.94,"high":51.54,"low":50.74,"open":51.38,"volume":6037500},{"timestamp":1310477400,"date":"2011-07-12","index":6741,"close":51.41,"high":52.03,"low":50.73,"open":50.74,"volume":6631700},{"timestamp":1310563800,"date":"2011-07-13","index":6742,"close":51.73,"high":52.63,"low":51.55,"open":51.55,"volume":4869400},{"timestamp":1310650200,"date":"2011-07-14","index":6743,"close":52.27,"high":52.56,"low":51.79,"open":51.81,"volume":7167600},{"timestamp":1310736600,"date":"2011-07-15","index":6744,"close":51.97,"high":52.59,"low":51.68,"open":52.47,"volume":7030500},{"timestamp":1310995800,"date":"2011-07-18","index":6745,"close":51.95,"high":52.2,"low":51.05,"open":51.6,"volume":7257700},{"timestamp":1311082200,"date":"2011-07-19","index":6746,"close":51.45,"high":51.76,"low":49.95,"open":51.37,"volume":13946300}],"post":[{"timestamp":1311168600,"date":"2011-07-20","index":6747,"close":51.51,"high":51.88,"low":50.97,"open":51.76,"volume":7748900},{"timestamp":1311255000,"date":"2011-07-21","index":6748,"close":52.15,"high":52.9,"low":51.69,"open":51.92,"volume":7831500},{"timestamp":1311341400,"date":"2011-07-22","index":6749,"close":52.75,"high":52.87,"low":52.13,"open":52.52,"volume":5717300},{"timestamp":1311600600,"date":"2011-07-25","index":6750,"close":51.63,"high":52.83,"low":51.5,"open":52.48,"volume":6533500},{"timestamp":1311687000,"date":"2011-07-26","index":6751,"close":51.26,"high":52.18,"low":51.16,"open":51.89,"volume":5670100},{"timestamp":1311773400,"date":"2011-07-27","index":6752,"close":49.89,"high":50.94,"low":49.71,"open":50.57,"volume":10581400},{"timestamp":1311859800,"date":"2011-07-28","index":6753,"close":49.92,"high":50.89,"low":49.79,"open":49.84,"volume":7703600},{"timestamp":1311946200,"date":"2011-07-29","index":6754,"close":49.63,"high":50.09,"low":48.11,"open":49.1,"volume":10759500},{"timestamp":1312205400,"date":"2011-08-01","index":6755,"close":48.02,"high":50.36,"low":45.69,"open":50.28,"volume":23228700},{"timestamp":1312291800,"date":"2011-08-02","index":6756,"close":46.98,"high":48.44,"low":46.76,"open":47.69,"volume":10060500},{"timestamp":1312378200,"date":"2011-08-03","index":6757,"close":47.18,"high":47.29,"low":45.97,"open":46.99,"volume":8304300}]},{"date":"2011-04-21","estimated":0.89,"reported":1.22,"pre":[{"timestamp":1302183000,"date":"2011-04-07","index":6676,"close":44.43,"high":48.58,"low":44.42,"open":44.77,"volume":7706300},{"timestamp":1302269400,"date":"2011-04-08","index":6677,"close":44.38,"high":45.24,"low":44.14,"open":44.62,"volume":4723900},{"timestamp":1302528600,"date":"2011-04-11","index":6678,"close":44.32,"high":44.49,"low":43.84,"open":44.33,"volume":6048700},{"timestamp":1302615000,"date":"2011-04-12","index":6679,"close":44.81,"high":44.9,"low":44.03,"open":44.19,"volume":3959100},{"timestamp":1302701400,"date":"2011-04-13","index":6680,"close":44.33,"high":45.17,"low":44.08,"open":44.88,"volume":4766300},{"timestamp":1302787800,"date":"2011-04-14","index":6681,"close":44.82,"high":44.98,"low":43.87,"open":44.2,"volume":4719700},{"timestamp":1302874200,"date":"2011-04-15","index":6682,"close":44.98,"high":45.08,"low":44.57,"open":45,"volume":5783300},{"timestamp":1303133400,"date":"2011-04-18","index":6683,"close":43.55,"high":44.61,"low":43.35,"open":44.53,"volume":6722600},{"timestamp":1303219800,"date":"2011-04-19","index":6684,"close":43.96,"high":43.97,"low":43.3,"open":43.6,"volume":5731300},{"timestamp":1303306200,"date":"2011-04-20","index":6685,"close":44.24,"high":44.78,"low":44.18,"open":44.78,"volume":5168100},{"timestamp":1303392600,"date":"2011-04-21","index":6686,"close":47.81,"high":48.9,"low":47.56,"open":48.09,"volume":18367400}],"post":[{"timestamp":1303738200,"date":"2011-04-25","index":6687,"close":47.71,"high":48.14,"low":47.08,"open":47.14,"volume":6650100},{"timestamp":1303824600,"date":"2011-04-26","index":6688,"close":47.35,"high":48.75,"low":46.93,"open":48.12,"volume":10500000},{"timestamp":1303911000,"date":"2011-04-27","index":6689,"close":48.21,"high":48.3,"low":46.88,"open":47.52,"volume":10513300},{"timestamp":1303997400,"date":"2011-04-28","index":6690,"close":49.1,"high":49.1,"low":48.06,"open":48.19,"volume":7913500},{"timestamp":1304083800,"date":"2011-04-29","index":6691,"close":49.23,"high":49.4,"low":48.67,"open":48.95,"volume":9542700},{"timestamp":1304343000,"date":"2011-05-02","index":6692,"close":49.88,"high":50.2,"low":49.23,"open":49.4,"volume":9858200},{"timestamp":1304429400,"date":"2011-05-03","index":6693,"close":49.68,"high":50.01,"low":49.41,"open":49.68,"volume":5879100},{"timestamp":1304515800,"date":"2011-05-04","index":6694,"close":49.56,"high":49.77,"low":48.96,"open":49.55,"volume":7553000},{"timestamp":1304602200,"date":"2011-05-05","index":6695,"close":49.58,"high":50.15,"low":49.02,"open":49.44,"volume":7393900},{"timestamp":1304688600,"date":"2011-05-06","index":6696,"close":50.12,"high":50.25,"low":49.65,"open":50.06,"volume":6295300},{"timestamp":1304947800,"date":"2011-05-09","index":6697,"close":50.47,"high":50.91,"low":49.75,"open":49.75,"volume":5665200}]},{"date":"2011-01-20","estimated":0.84,"reported":1.05,"pre":[{"timestamp":1294237800,"date":"2011-01-05","index":6612,"close":37.59,"high":37.81,"low":37.29,"open":37.5,"volume":7528100},{"timestamp":1294324200,"date":"2011-01-06","index":6613,"close":38.37,"high":38.4,"low":37.74,"open":37.96,"volume":7157300},{"timestamp":1294410600,"date":"2011-01-07","index":6614,"close":38.45,"high":38.54,"low":38.05,"open":38.38,"volume":6437700},{"timestamp":1294669800,"date":"2011-01-10","index":6615,"close":38.45,"high":38.65,"low":38.01,"open":38.54,"volume":5725300},{"timestamp":1294756200,"date":"2011-01-11","index":6616,"close":39.08,"high":39.1,"low":38.34,"open":38.53,"volume":5569100},{"timestamp":1294842600,"date":"2011-01-12","index":6617,"close":38.86,"high":39.33,"low":38.81,"open":39.23,"volume":5872400},{"timestamp":1294929000,"date":"2011-01-13","index":6618,"close":39.6,"high":39.6,"low":38.93,"open":39.27,"volume":8618200},{"timestamp":1295015400,"date":"2011-01-14","index":6619,"close":40.77,"high":40.9,"low":39.41,"open":39.48,"volume":10560400},{"timestamp":1295361000,"date":"2011-01-18","index":6620,"close":40.88,"high":40.99,"low":40.47,"open":40.79,"volume":6738900},{"timestamp":1295447400,"date":"2011-01-19","index":6621,"close":40.56,"high":41.02,"low":40.11,"open":40.87,"volume":9424600},{"timestamp":1295533800,"date":"2011-01-20","index":6622,"close":40.31,"high":40.5,"low":39.37,"open":40,"volume":11293100}],"post":[{"timestamp":1295620200,"date":"2011-01-21","index":6623,"close":40.41,"high":40.59,"low":40.13,"open":40.58,"volume":7384200},{"timestamp":1295879400,"date":"2011-01-24","index":6624,"close":39.81,"high":40.5,"low":39.7,"open":40.41,"volume":7604100},{"timestamp":1295965800,"date":"2011-01-25","index":6625,"close":40.62,"high":41,"low":39.65,"open":39.69,"volume":10000100},{"timestamp":1296052200,"date":"2011-01-26","index":6626,"close":40.25,"high":41.13,"low":40.11,"open":40.59,"volume":8937900},{"timestamp":1296138600,"date":"2011-01-27","index":6627,"close":42.29,"high":42.42,"low":40.44,"open":40.94,"volume":13558000},{"timestamp":1296225000,"date":"2011-01-28","index":6628,"close":40.93,"high":42.44,"low":40.86,"open":42.31,"volume":7767400},{"timestamp":1296484200,"date":"2011-01-31","index":6629,"close":41.05,"high":41.32,"low":40.71,"open":41.02,"volume":7320400},{"timestamp":1296570600,"date":"2011-02-01","index":6630,"close":42.07,"high":42.18,"low":41.29,"open":41.36,"volume":9074600},{"timestamp":1296657000,"date":"2011-02-02","index":6631,"close":41.95,"high":42.26,"low":41.67,"open":41.74,"volume":4285800},{"timestamp":1296743400,"date":"2011-02-03","index":6632,"close":43.04,"high":44.09,"low":40.9,"open":41.78,"volume":14831200},{"timestamp":1296829800,"date":"2011-02-04","index":6633,"close":42.49,"high":43.9,"low":42.04,"open":43.15,"volume":8338500}]},{"date":"2010-10-19","estimated":0.84,"reported":1.14,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":6548,"close":35.07,"high":35.13,"low":34.55,"open":34.77,"volume":6887400},{"timestamp":1286371800,"date":"2010-10-06","index":6549,"close":33.95,"high":35.22,"low":33.94,"open":35.04,"volume":13815400},{"timestamp":1286458200,"date":"2010-10-07","index":6550,"close":34.34,"high":34.59,"low":34.11,"open":34.39,"volume":6878900},{"timestamp":1286544600,"date":"2010-10-08","index":6551,"close":34.35,"high":34.55,"low":34.19,"open":34.45,"volume":6022300},{"timestamp":1286803800,"date":"2010-10-11","index":6552,"close":34.65,"high":34.9,"low":34.07,"open":34.09,"volume":6746300},{"timestamp":1286890200,"date":"2010-10-12","index":6553,"close":35.02,"high":35.06,"low":34.44,"open":34.52,"volume":6766300},{"timestamp":1286976600,"date":"2010-10-13","index":6554,"close":35.32,"high":35.62,"low":35.02,"open":35.09,"volume":8050100},{"timestamp":1287063000,"date":"2010-10-14","index":6555,"close":35.78,"high":36.26,"low":35.23,"open":35.26,"volume":10274300},{"timestamp":1287149400,"date":"2010-10-15","index":6556,"close":35.98,"high":36.23,"low":35.77,"open":36.01,"volume":7825200},{"timestamp":1287408600,"date":"2010-10-18","index":6557,"close":36.25,"high":36.37,"low":35.84,"open":36.09,"volume":8035000},{"timestamp":1287495000,"date":"2010-10-19","index":6558,"close":35.3,"high":35.92,"low":34.92,"open":35.63,"volume":13178200}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":6559,"close":36.73,"high":36.75,"low":35.45,"open":35.46,"volume":10386500},{"timestamp":1287667800,"date":"2010-10-21","index":6560,"close":36.49,"high":36.85,"low":36.12,"open":36.85,"volume":6840200},{"timestamp":1287754200,"date":"2010-10-22","index":6561,"close":37.26,"high":37.26,"low":36.42,"open":36.7,"volume":6622900},{"timestamp":1288013400,"date":"2010-10-25","index":6562,"close":37.56,"high":37.95,"low":37.46,"open":37.52,"volume":7456100},{"timestamp":1288099800,"date":"2010-10-26","index":6563,"close":37.57,"high":37.69,"low":37.15,"open":37.51,"volume":8050600},{"timestamp":1288186200,"date":"2010-10-27","index":6564,"close":35.93,"high":37.36,"low":35.7,"open":37.25,"volume":12700700},{"timestamp":1288272600,"date":"2010-10-28","index":6565,"close":36.25,"high":36.4,"low":35.95,"open":36.28,"volume":6281600},{"timestamp":1288359000,"date":"2010-10-29","index":6566,"close":36.05,"high":36.93,"low":35.81,"open":36.4,"volume":6696900},{"timestamp":1288618200,"date":"2010-11-01","index":6567,"close":36.11,"high":36.64,"low":35.7,"open":36.27,"volume":7671800},{"timestamp":1288704600,"date":"2010-11-02","index":6568,"close":37,"high":37.09,"low":36.36,"open":36.4,"volume":9988000},{"timestamp":1288791000,"date":"2010-11-03","index":6569,"close":36.66,"high":37.45,"low":36.07,"open":36.65,"volume":10730400}]},{"date":"2010-07-20","estimated":0.75,"reported":0.99,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":6484,"close":28.89,"high":29.06,"low":28.29,"open":28.49,"volume":13395000},{"timestamp":1278509400,"date":"2010-07-07","index":6485,"close":29.2,"high":29.25,"low":28.8,"open":28.98,"volume":8978500},{"timestamp":1278595800,"date":"2010-07-08","index":6486,"close":29.68,"high":29.89,"low":29.25,"open":29.32,"volume":8996400},{"timestamp":1278682200,"date":"2010-07-09","index":6487,"close":29.97,"high":30.13,"low":29.52,"open":29.75,"volume":6971100},{"timestamp":1278941400,"date":"2010-07-12","index":6488,"close":30.04,"high":30.07,"low":29.61,"open":29.91,"volume":8901800},{"timestamp":1279027800,"date":"2010-07-13","index":6489,"close":30.14,"high":30.27,"low":29.8,"open":30.24,"volume":6905100},{"timestamp":1279114200,"date":"2010-07-14","index":6490,"close":30.32,"high":30.39,"low":29.78,"open":30,"volume":4711100},{"timestamp":1279200600,"date":"2010-07-15","index":6491,"close":30.88,"high":30.93,"low":30.12,"open":30.32,"volume":9214500},{"timestamp":1279287000,"date":"2010-07-16","index":6492,"close":30.34,"high":31.12,"low":30.15,"open":30.73,"volume":9411300},{"timestamp":1279546200,"date":"2010-07-19","index":6493,"close":30.82,"high":30.96,"low":30.29,"open":30.48,"volume":8575500},{"timestamp":1279632600,"date":"2010-07-20","index":6494,"close":30.83,"high":31.49,"low":30.24,"open":31.35,"volume":13493900}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":6495,"close":30.7,"high":31.13,"low":30.58,"open":30.85,"volume":8884400},{"timestamp":1279805400,"date":"2010-07-22","index":6496,"close":31,"high":31.2,"low":30.65,"open":31.09,"volume":9202600},{"timestamp":1279891800,"date":"2010-07-23","index":6497,"close":30.92,"high":31.25,"low":30.74,"open":31,"volume":5746700},{"timestamp":1280151000,"date":"2010-07-26","index":6498,"close":31.47,"high":31.49,"low":30.84,"open":30.84,"volume":5479000},{"timestamp":1280237400,"date":"2010-07-27","index":6499,"close":30.78,"high":31.72,"low":30.63,"open":31.53,"volume":11856600},{"timestamp":1280323800,"date":"2010-07-28","index":6500,"close":30.33,"high":30.92,"low":30.15,"open":30.79,"volume":7981800},{"timestamp":1280410200,"date":"2010-07-29","index":6501,"close":30.44,"high":30.88,"low":30.04,"open":30.49,"volume":5540300},{"timestamp":1280496600,"date":"2010-07-30","index":6502,"close":30.45,"high":30.68,"low":29.94,"open":30.2,"volume":4893200},{"timestamp":1280755800,"date":"2010-08-02","index":6503,"close":31.44,"high":31.56,"low":30.83,"open":30.89,"volume":7440900},{"timestamp":1280842200,"date":"2010-08-03","index":6504,"close":32.42,"high":32.58,"low":31.27,"open":31.39,"volume":9954200},{"timestamp":1280928600,"date":"2010-08-04","index":6505,"close":32.91,"high":33.24,"low":32.4,"open":32.43,"volume":9379500}]},{"date":"2010-04-20","estimated":0.69,"reported":1.03,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":6421,"close":33.41,"high":34,"low":33.25,"open":33.27,"volume":9430900},{"timestamp":1270647000,"date":"2010-04-07","index":6422,"close":32.93,"high":33.53,"low":32.74,"open":33.53,"volume":8395900},{"timestamp":1270733400,"date":"2010-04-08","index":6423,"close":32.62,"high":32.96,"low":32.2,"open":32.84,"volume":11174600},{"timestamp":1270819800,"date":"2010-04-09","index":6424,"close":32.26,"high":32.71,"low":31.61,"open":32.66,"volume":12831400},{"timestamp":1271079000,"date":"2010-04-12","index":6425,"close":32.26,"high":32.38,"low":32.01,"open":32.18,"volume":8763300},{"timestamp":1271165400,"date":"2010-04-13","index":6426,"close":32.16,"high":32.68,"low":31.83,"open":32.44,"volume":11119100},{"timestamp":1271251800,"date":"2010-04-14","index":6427,"close":31.05,"high":32.12,"low":30.94,"open":32.11,"volume":16499100},{"timestamp":1271338200,"date":"2010-04-15","index":6428,"close":30.63,"high":31.3,"low":30.08,"open":31.07,"volume":25271500},{"timestamp":1271424600,"date":"2010-04-16","index":6429,"close":30.73,"high":31.11,"low":30.34,"open":30.54,"volume":15355500},{"timestamp":1271683800,"date":"2010-04-19","index":6430,"close":31.23,"high":31.67,"low":30.56,"open":30.56,"volume":13524400},{"timestamp":1271770200,"date":"2010-04-20","index":6431,"close":30.98,"high":32.23,"low":30.26,"open":32.22,"volume":26564000}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":6432,"close":30.26,"high":31.45,"low":30.09,"open":31.14,"volume":13735400},{"timestamp":1271943000,"date":"2010-04-22","index":6433,"close":30.46,"high":30.52,"low":29.88,"open":30.25,"volume":14148700},{"timestamp":1272029400,"date":"2010-04-23","index":6434,"close":30.95,"high":30.97,"low":30.28,"open":30.31,"volume":14799000},{"timestamp":1272288600,"date":"2010-04-26","index":6435,"close":29.85,"high":31.15,"low":29.7,"open":31.12,"volume":16596800},{"timestamp":1272375000,"date":"2010-04-27","index":6436,"close":29.8,"high":30.36,"low":29.62,"open":29.84,"volume":16204300},{"timestamp":1272461400,"date":"2010-04-28","index":6437,"close":30.44,"high":30.62,"low":29.71,"open":29.93,"volume":13270600},{"timestamp":1272547800,"date":"2010-04-29","index":6438,"close":31.3,"high":31.74,"low":30.79,"open":30.81,"volume":13609500},{"timestamp":1272634200,"date":"2010-04-30","index":6439,"close":30.31,"high":31.34,"low":30.22,"open":31.34,"volume":15545900},{"timestamp":1272893400,"date":"2010-05-03","index":6440,"close":30.26,"high":30.58,"low":29.89,"open":30.5,"volume":9553500},{"timestamp":1272979800,"date":"2010-05-04","index":6441,"close":29.49,"high":30.05,"low":29.28,"open":30.01,"volume":11745200},{"timestamp":1273066200,"date":"2010-05-05","index":6442,"close":30,"high":30.1,"low":29.14,"open":29.24,"volume":11359500}]},{"date":"2010-01-21","estimated":0.73,"reported":0.81,"pre":[{"timestamp":1262788200,"date":"2010-01-06","index":6360,"close":31.79,"high":32.06,"low":31.41,"open":31.6,"volume":9761100},{"timestamp":1262874600,"date":"2010-01-07","index":6361,"close":33.01,"high":33.05,"low":31.59,"open":31.59,"volume":11789800},{"timestamp":1262961000,"date":"2010-01-08","index":6362,"close":32.7,"high":32.92,"low":32.34,"open":32.86,"volume":7228700},{"timestamp":1263220200,"date":"2010-01-11","index":6363,"close":32.92,"high":33.13,"low":32.7,"open":32.71,"volume":7206900},{"timestamp":1263306600,"date":"2010-01-12","index":6364,"close":32.05,"high":32.91,"low":31.54,"open":32.7,"volume":13121500},{"timestamp":1263393000,"date":"2010-01-13","index":6365,"close":32.54,"high":32.55,"low":31.68,"open":31.99,"volume":8797200},{"timestamp":1263479400,"date":"2010-01-14","index":6366,"close":33.32,"high":33.33,"low":32.33,"open":32.68,"volume":8818300},{"timestamp":1263565800,"date":"2010-01-15","index":6367,"close":33.75,"high":33.99,"low":33.1,"open":33.54,"volume":19382000},{"timestamp":1263911400,"date":"2010-01-19","index":6368,"close":35.13,"high":35.9,"low":34.5,"open":34.56,"volume":26477900},{"timestamp":1263997800,"date":"2010-01-20","index":6369,"close":34.55,"high":36.07,"low":34.29,"open":35.94,"volume":26854700},{"timestamp":1264084200,"date":"2010-01-21","index":6370,"close":33.1,"high":35.69,"low":33,"open":35.43,"volume":29192700}],"post":[{"timestamp":1264170600,"date":"2010-01-22","index":6371,"close":33.16,"high":34.11,"low":33.1,"open":33.82,"volume":21021600},{"timestamp":1264429800,"date":"2010-01-25","index":6372,"close":33,"high":33.72,"low":32.96,"open":33.56,"volume":10925800},{"timestamp":1264516200,"date":"2010-01-26","index":6373,"close":32.44,"high":32.91,"low":32.44,"open":32.51,"volume":11057200},{"timestamp":1264602600,"date":"2010-01-27","index":6374,"close":33.24,"high":33.53,"low":32.11,"open":32.34,"volume":14387100},{"timestamp":1264689000,"date":"2010-01-28","index":6375,"close":33.43,"high":34.09,"low":33.04,"open":33.33,"volume":16742100},{"timestamp":1264775400,"date":"2010-01-29","index":6376,"close":33,"high":33.8,"low":32.96,"open":33.42,"volume":11931500},{"timestamp":1265034600,"date":"2010-02-01","index":6377,"close":33.13,"high":33.41,"low":32.22,"open":33.03,"volume":13710200},{"timestamp":1265121000,"date":"2010-02-02","index":6378,"close":34.05,"high":34.12,"low":32.93,"open":33.14,"volume":12114600},{"timestamp":1265207400,"date":"2010-02-03","index":6379,"close":33.32,"high":34.05,"low":32.82,"open":34.05,"volume":8410400},{"timestamp":1265293800,"date":"2010-02-04","index":6380,"close":32.46,"high":33.24,"low":32.39,"open":33.24,"volume":10648500},{"timestamp":1265380200,"date":"2010-02-05","index":6381,"close":32.54,"high":32.63,"low":31.84,"open":32.42,"volume":12666000}]},{"date":"2009-10-20","estimated":0.76,"reported":0.89,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":6297,"close":24.38,"high":24.59,"low":23.82,"open":24.46,"volume":11192200},{"timestamp":1254922200,"date":"2009-10-07","index":6298,"close":25.05,"high":25.34,"low":24.4,"open":24.42,"volume":12081700},{"timestamp":1255008600,"date":"2009-10-08","index":6299,"close":24.16,"high":24.43,"low":23.5,"open":24.29,"volume":24531700},{"timestamp":1255095000,"date":"2009-10-09","index":6300,"close":24.67,"high":25.05,"low":24.41,"open":24.45,"volume":16555000},{"timestamp":1255354200,"date":"2009-10-12","index":6301,"close":25.23,"high":25.52,"low":24.81,"open":24.81,"volume":13952400},{"timestamp":1255440600,"date":"2009-10-13","index":6302,"close":24.29,"high":25.17,"low":23.96,"open":25.17,"volume":19003700},{"timestamp":1255527000,"date":"2009-10-14","index":6303,"close":24.87,"high":24.93,"low":24.35,"open":24.62,"volume":9801800},{"timestamp":1255613400,"date":"2009-10-15","index":6304,"close":24.55,"high":24.91,"low":24.38,"open":24.77,"volume":11123600},{"timestamp":1255699800,"date":"2009-10-16","index":6305,"close":24.45,"high":24.96,"low":24.33,"open":24.71,"volume":12367000},{"timestamp":1255959000,"date":"2009-10-19","index":6306,"close":24.92,"high":24.99,"low":24.41,"open":24.57,"volume":10270400},{"timestamp":1256045400,"date":"2009-10-20","index":6307,"close":25.96,"high":26.52,"low":25.5,"open":25.68,"volume":21392200}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":6308,"close":25.12,"high":26.07,"low":25.03,"open":25.97,"volume":11959800},{"timestamp":1256218200,"date":"2009-10-22","index":6309,"close":25.71,"high":26,"low":25.02,"open":25.05,"volume":13756100},{"timestamp":1256304600,"date":"2009-10-23","index":6310,"close":25.85,"high":26.22,"low":25.6,"open":26.1,"volume":8293000},{"timestamp":1256563800,"date":"2009-10-26","index":6311,"close":25.31,"high":26.19,"low":25.29,"open":25.93,"volume":14347500},{"timestamp":1256650200,"date":"2009-10-27","index":6312,"close":26.5,"high":26.8,"low":25.19,"open":25.3,"volume":20485300},{"timestamp":1256736600,"date":"2009-10-28","index":6313,"close":25.88,"high":26.51,"low":25.81,"open":26.29,"volume":11505700},{"timestamp":1256823000,"date":"2009-10-29","index":6314,"close":26.47,"high":26.59,"low":26,"open":26.06,"volume":13044200},{"timestamp":1256909400,"date":"2009-10-30","index":6315,"close":25.95,"high":26.79,"low":25.9,"open":26.32,"volume":11745700},{"timestamp":1257172200,"date":"2009-11-02","index":6316,"close":26.42,"high":26.61,"low":25.64,"open":26.02,"volume":8189400},{"timestamp":1257258600,"date":"2009-11-03","index":6317,"close":26.91,"high":27,"low":26.26,"open":26.58,"volume":11443700},{"timestamp":1257345000,"date":"2009-11-04","index":6318,"close":27.87,"high":28.96,"low":27.62,"open":27.62,"volume":22424700}]},{"date":"2009-07-21","estimated":0.7,"reported":0.73,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":6233,"close":25.17,"high":26.31,"low":24,"open":24.05,"volume":19892000},{"timestamp":1247059800,"date":"2009-07-08","index":6234,"close":24.67,"high":25.36,"low":23.91,"open":25.26,"volume":11864900},{"timestamp":1247146200,"date":"2009-07-09","index":6235,"close":24.94,"high":25.6,"low":24.22,"open":24.88,"volume":8967800},{"timestamp":1247232600,"date":"2009-07-10","index":6236,"close":24.67,"high":25.4,"low":24.39,"open":24.9,"volume":5621200},{"timestamp":1247491800,"date":"2009-07-13","index":6237,"close":25.01,"high":25.12,"low":24.27,"open":24.72,"volume":5801600},{"timestamp":1247578200,"date":"2009-07-14","index":6238,"close":24.77,"high":25.73,"low":24.61,"open":25.57,"volume":9708400},{"timestamp":1247664600,"date":"2009-07-15","index":6239,"close":24.91,"high":25.09,"low":24.15,"open":25.06,"volume":12532300},{"timestamp":1247751000,"date":"2009-07-16","index":6240,"close":25.25,"high":25.55,"low":24.32,"open":24.8,"volume":11892400},{"timestamp":1247837400,"date":"2009-07-17","index":6241,"close":25.09,"high":25.5,"low":24.79,"open":25.26,"volume":9050100},{"timestamp":1248096600,"date":"2009-07-20","index":6242,"close":24.84,"high":25.25,"low":24.36,"open":25.25,"volume":8006700},{"timestamp":1248183000,"date":"2009-07-21","index":6243,"close":25.59,"high":25.87,"low":24.95,"open":25.48,"volume":12851000}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":6244,"close":26,"high":26.6,"low":25.37,"open":25.61,"volume":11307100},{"timestamp":1248355800,"date":"2009-07-23","index":6245,"close":27.05,"high":27.34,"low":26.04,"open":26.25,"volume":9955300},{"timestamp":1248442200,"date":"2009-07-24","index":6246,"close":27.32,"high":27.53,"low":26,"open":27.23,"volume":7961000},{"timestamp":1248701400,"date":"2009-07-27","index":6247,"close":27.62,"high":28.2,"low":27.06,"open":27.09,"volume":7030300},{"timestamp":1248787800,"date":"2009-07-28","index":6248,"close":29.08,"high":29.71,"low":27.46,"open":27.78,"volume":17732800},{"timestamp":1248874200,"date":"2009-07-29","index":6249,"close":28.41,"high":29.6,"low":28.2,"open":28.53,"volume":17007300},{"timestamp":1248960600,"date":"2009-07-30","index":6250,"close":28.1,"high":29.01,"low":27.75,"open":28.84,"volume":13690200},{"timestamp":1249047000,"date":"2009-07-31","index":6251,"close":28.06,"high":28.36,"low":27.74,"open":28.08,"volume":8317500},{"timestamp":1249306200,"date":"2009-08-03","index":6252,"close":27.36,"high":28.4,"low":27.07,"open":28.34,"volume":12181300},{"timestamp":1249392600,"date":"2009-08-04","index":6253,"close":26.93,"high":27.48,"low":26.5,"open":27.19,"volume":8508800},{"timestamp":1249479000,"date":"2009-08-05","index":6254,"close":26.18,"high":26.89,"low":26.04,"open":26.88,"volume":7892500}]},{"date":"2009-04-21","estimated":0.68,"reported":0.81,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":6170,"close":21.93,"high":22.05,"low":20.25,"open":20.33,"volume":12855600},{"timestamp":1239111000,"date":"2009-04-07","index":6171,"close":23.45,"high":23.76,"low":20.7,"open":21.4,"volume":21519900},{"timestamp":1239197400,"date":"2009-04-08","index":6172,"close":22.86,"high":24.39,"low":22.55,"open":24.12,"volume":15949800},{"timestamp":1239283800,"date":"2009-04-09","index":6173,"close":23.86,"high":23.91,"low":23,"open":23.56,"volume":8783700},{"timestamp":1239629400,"date":"2009-04-13","index":6174,"close":24.37,"high":24.58,"low":23.5,"open":24.12,"volume":10678000},{"timestamp":1239715800,"date":"2009-04-14","index":6175,"close":24.5,"high":24.87,"low":23.68,"open":24.18,"volume":11141200},{"timestamp":1239802200,"date":"2009-04-15","index":6176,"close":25.11,"high":25.85,"low":24.08,"open":24.34,"volume":15740600},{"timestamp":1239888600,"date":"2009-04-16","index":6177,"close":24.36,"high":26.1,"low":23.67,"open":25.32,"volume":12370500},{"timestamp":1239975000,"date":"2009-04-17","index":6178,"close":24.14,"high":24.4,"low":23.1,"open":24.32,"volume":13915400},{"timestamp":1240234200,"date":"2009-04-20","index":6179,"close":24.21,"high":24.87,"low":23.52,"open":23.52,"volume":9951200},{"timestamp":1240320600,"date":"2009-04-21","index":6180,"close":22.8,"high":25.71,"low":22.72,"open":25.38,"volume":23880900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":6181,"close":22.81,"high":23.63,"low":22.5,"open":22.86,"volume":17248100},{"timestamp":1240493400,"date":"2009-04-23","index":6182,"close":23.16,"high":23.55,"low":21.95,"open":23.1,"volume":15036800},{"timestamp":1240579800,"date":"2009-04-24","index":6183,"close":23.06,"high":23.61,"low":22.56,"open":23.43,"volume":14607200},{"timestamp":1240839000,"date":"2009-04-27","index":6184,"close":23.01,"high":23.56,"low":22.73,"open":23.2,"volume":11906800},{"timestamp":1240925400,"date":"2009-04-28","index":6185,"close":23.89,"high":24.54,"low":22.69,"open":23,"volume":14061200},{"timestamp":1241011800,"date":"2009-04-29","index":6186,"close":23.87,"high":24.25,"low":23.27,"open":24.05,"volume":11349100},{"timestamp":1241098200,"date":"2009-04-30","index":6187,"close":23.52,"high":24.46,"low":23.37,"open":24.4,"volume":10722700},{"timestamp":1241184600,"date":"2009-05-01","index":6188,"close":22.97,"high":23.58,"low":22.74,"open":23.56,"volume":10355700},{"timestamp":1241443800,"date":"2009-05-04","index":6189,"close":23.72,"high":23.76,"low":22.8,"open":22.98,"volume":9592300},{"timestamp":1241530200,"date":"2009-05-05","index":6190,"close":25.56,"high":25.68,"low":23.62,"open":23.62,"volume":13811900},{"timestamp":1241616600,"date":"2009-05-06","index":6191,"close":25.93,"high":26,"low":25.25,"open":25.74,"volume":9675400}]},{"date":"2009-01-22","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1231338600,"date":"2009-01-07","index":6109,"close":26.3,"high":27.08,"low":26.04,"open":26.71,"volume":8228400},{"timestamp":1231425000,"date":"2009-01-08","index":6110,"close":26.71,"high":26.91,"low":25.75,"open":26.1,"volume":6106900},{"timestamp":1231511400,"date":"2009-01-09","index":6111,"close":26.45,"high":27,"low":25.8,"open":26.75,"volume":5931400},{"timestamp":1231770600,"date":"2009-01-12","index":6112,"close":25.62,"high":26.79,"low":25.29,"open":26.58,"volume":6242600},{"timestamp":1231857000,"date":"2009-01-13","index":6113,"close":25.36,"high":26.29,"low":24.85,"open":24.92,"volume":10393800},{"timestamp":1231943400,"date":"2009-01-14","index":6114,"close":24.08,"high":24.96,"low":23.77,"open":24.7,"volume":7846700},{"timestamp":1232029800,"date":"2009-01-15","index":6115,"close":24.89,"high":25.14,"low":23.86,"open":24.06,"volume":10735100},{"timestamp":1232116200,"date":"2009-01-16","index":6116,"close":25.5,"high":25.62,"low":24.76,"open":25.39,"volume":9587900},{"timestamp":1232461800,"date":"2009-01-20","index":6117,"close":24.16,"high":26.01,"low":24.03,"open":25.41,"volume":8196900},{"timestamp":1232548200,"date":"2009-01-21","index":6118,"close":25.05,"high":25.12,"low":23.86,"open":24.21,"volume":8206400},{"timestamp":1232634600,"date":"2009-01-22","index":6119,"close":27.19,"high":27.44,"low":25.25,"open":25.44,"volume":19846600}],"post":[{"timestamp":1232721000,"date":"2009-01-23","index":6120,"close":28.04,"high":28.57,"low":25.93,"open":27.17,"volume":14194800},{"timestamp":1232980200,"date":"2009-01-26","index":6121,"close":28.15,"high":28.72,"low":27.8,"open":28.16,"volume":11956600},{"timestamp":1233066600,"date":"2009-01-27","index":6122,"close":29.08,"high":29.5,"low":28.09,"open":28.27,"volume":14528200},{"timestamp":1233153000,"date":"2009-01-28","index":6123,"close":29.99,"high":30.25,"low":29.25,"open":29.61,"volume":16850900},{"timestamp":1233239400,"date":"2009-01-29","index":6124,"close":28.69,"high":29.7,"low":28.51,"open":29.68,"volume":8842900},{"timestamp":1233325800,"date":"2009-01-30","index":6125,"close":28.33,"high":28.9,"low":27.66,"open":28.76,"volume":9325100},{"timestamp":1233585000,"date":"2009-02-02","index":6126,"close":29.15,"high":29.5,"low":27.8,"open":28,"volume":9313100},{"timestamp":1233671400,"date":"2009-02-03","index":6127,"close":29.74,"high":30.25,"low":28.69,"open":29.61,"volume":12365200},{"timestamp":1233757800,"date":"2009-02-04","index":6128,"close":28.98,"high":29.94,"low":28.75,"open":29.8,"volume":13014100},{"timestamp":1233844200,"date":"2009-02-05","index":6129,"close":28.8,"high":29.08,"low":28.52,"open":28.66,"volume":13264500},{"timestamp":1233930600,"date":"2009-02-06","index":6130,"close":28.94,"high":29.43,"low":28.5,"open":28.77,"volume":15279600}]},{"date":"2008-10-16","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1222954200,"date":"2008-10-02","index":6043,"close":24.76,"high":25.46,"low":24.7,"open":25.09,"volume":10096200},{"timestamp":1223040600,"date":"2008-10-03","index":6044,"close":24.11,"high":25.29,"low":23.99,"open":25.06,"volume":7621800},{"timestamp":1223299800,"date":"2008-10-06","index":6045,"close":22.26,"high":23.99,"low":21.65,"open":23.77,"volume":12613300},{"timestamp":1223386200,"date":"2008-10-07","index":6046,"close":20.52,"high":22.75,"low":20.52,"open":22.5,"volume":11134900},{"timestamp":1223472600,"date":"2008-10-08","index":6047,"close":19.2,"high":21.02,"low":19.2,"open":20.26,"volume":12460900},{"timestamp":1223559000,"date":"2008-10-09","index":6048,"close":17.8,"high":20.17,"low":17.54,"open":20.13,"volume":18043400},{"timestamp":1223645400,"date":"2008-10-10","index":6049,"close":17.35,"high":19,"low":14.51,"open":16.63,"volume":22748600},{"timestamp":1223904600,"date":"2008-10-13","index":6050,"close":23.38,"high":23.52,"low":17.83,"open":18.06,"volume":17691700},{"timestamp":1223991000,"date":"2008-10-14","index":6051,"close":22.99,"high":25.25,"low":22.66,"open":24.31,"volume":14809700},{"timestamp":1224077400,"date":"2008-10-15","index":6052,"close":21.67,"high":23.04,"low":21.57,"open":22.58,"volume":11159000},{"timestamp":1224163800,"date":"2008-10-16","index":6053,"close":22.63,"high":24,"low":20.7,"open":23.62,"volume":20106300}],"post":[{"timestamp":1224250200,"date":"2008-10-17","index":6054,"close":24.39,"high":24.72,"low":22.56,"open":22.99,"volume":17641700},{"timestamp":1224509400,"date":"2008-10-20","index":6055,"close":25.51,"high":25.61,"low":24.2,"open":24.62,"volume":9741400},{"timestamp":1224595800,"date":"2008-10-21","index":6056,"close":25.25,"high":25.99,"low":25,"open":25.14,"volume":13449800},{"timestamp":1224682200,"date":"2008-10-22","index":6057,"close":24.06,"high":24.82,"low":22.7,"open":23.7,"volume":15369300},{"timestamp":1224768600,"date":"2008-10-23","index":6058,"close":23.93,"high":24.79,"low":22.17,"open":24.26,"volume":10879900},{"timestamp":1224855000,"date":"2008-10-24","index":6059,"close":22.91,"high":23.45,"low":21.26,"open":22.18,"volume":10412300},{"timestamp":1225114200,"date":"2008-10-27","index":6060,"close":20.43,"high":22.93,"low":20.2,"open":22.31,"volume":11761500},{"timestamp":1225200600,"date":"2008-10-28","index":6061,"close":22.45,"high":22.48,"low":20,"open":21.27,"volume":11767800},{"timestamp":1225287000,"date":"2008-10-29","index":6062,"close":21.32,"high":22.68,"low":21,"open":22.31,"volume":14461400},{"timestamp":1225373400,"date":"2008-10-30","index":6063,"close":22.39,"high":22.69,"low":21.12,"open":22.69,"volume":9410800},{"timestamp":1225459800,"date":"2008-10-31","index":6064,"close":23.73,"high":24.19,"low":21.3,"open":22.07,"volume":14807400}]},{"date":"2008-07-22","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":5982,"close":23.28,"high":24.09,"low":22.51,"open":22.78,"volume":23354900},{"timestamp":1215610200,"date":"2008-07-09","index":5983,"close":22.93,"high":23.56,"low":22.75,"open":23.35,"volume":16839800},{"timestamp":1215696600,"date":"2008-07-10","index":5984,"close":22.58,"high":23.17,"low":22.18,"open":22.9,"volume":12975200},{"timestamp":1215783000,"date":"2008-07-11","index":5985,"close":22.16,"high":22.55,"low":21.54,"open":21.76,"volume":14181300},{"timestamp":1216042200,"date":"2008-07-14","index":5986,"close":22.18,"high":22.5,"low":22.03,"open":22.19,"volume":10634900},{"timestamp":1216128600,"date":"2008-07-15","index":5987,"close":22.33,"high":22.42,"low":21.2,"open":21.91,"volume":16152700},{"timestamp":1216215000,"date":"2008-07-16","index":5988,"close":22.53,"high":22.66,"low":21.97,"open":22.4,"volume":19159200},{"timestamp":1216301400,"date":"2008-07-17","index":5989,"close":23.58,"high":23.67,"low":22.49,"open":22.6,"volume":16009900},{"timestamp":1216387800,"date":"2008-07-18","index":5990,"close":23.9,"high":24.29,"low":23.24,"open":23.72,"volume":15625200},{"timestamp":1216647000,"date":"2008-07-21","index":5991,"close":23.83,"high":24.34,"low":23.76,"open":24.13,"volume":13714500},{"timestamp":1216733400,"date":"2008-07-22","index":5992,"close":26.21,"high":26.4,"low":24.15,"open":24.4,"volume":26171000}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":5993,"close":27.76,"high":28.13,"low":27.28,"open":27.92,"volume":26577700},{"timestamp":1216906200,"date":"2008-07-24","index":5994,"close":27.02,"high":27.94,"low":26.81,"open":27.74,"volume":11180800},{"timestamp":1216992600,"date":"2008-07-25","index":5995,"close":27.45,"high":27.6,"low":26.9,"open":27.02,"volume":11244200},{"timestamp":1217251800,"date":"2008-07-28","index":5996,"close":26.78,"high":27.95,"low":26.78,"open":27.47,"volume":8837000},{"timestamp":1217338200,"date":"2008-07-29","index":5997,"close":27.53,"high":27.66,"low":26.62,"open":26.85,"volume":7623700},{"timestamp":1217424600,"date":"2008-07-30","index":5998,"close":27.28,"high":27.93,"low":26.69,"open":27.65,"volume":10490000},{"timestamp":1217511000,"date":"2008-07-31","index":5999,"close":28.08,"high":28.97,"low":27.12,"open":27.12,"volume":17290000},{"timestamp":1217597400,"date":"2008-08-01","index":6000,"close":28.13,"high":28.31,"low":27.44,"open":27.99,"volume":10702100},{"timestamp":1217856600,"date":"2008-08-04","index":6001,"close":28.96,"high":29.5,"low":27.5,"open":28.7,"volume":11467400},{"timestamp":1217943000,"date":"2008-08-05","index":6002,"close":30.45,"high":30.48,"low":28.96,"open":28.96,"volume":13067600},{"timestamp":1218029400,"date":"2008-08-06","index":6003,"close":29.86,"high":30.41,"low":29.36,"open":30.41,"volume":9772900}]},{"date":"2008-04-22","estimated":0.8,"reported":0.78,"pre":[{"timestamp":1207661400,"date":"2008-04-08","index":5919,"close":38.08,"high":38.33,"low":36.51,"open":36.68,"volume":12245600},{"timestamp":1207747800,"date":"2008-04-09","index":5920,"close":37.28,"high":38.28,"low":37.15,"open":38.28,"volume":7126600},{"timestamp":1207834200,"date":"2008-04-10","index":5921,"close":36.6,"high":37.85,"low":36.52,"open":36.99,"volume":6794700},{"timestamp":1207920600,"date":"2008-04-11","index":5922,"close":35.87,"high":37,"low":35.73,"open":36.5,"volume":7061600},{"timestamp":1208179800,"date":"2008-04-14","index":5923,"close":36.29,"high":36.3,"low":35.53,"open":35.85,"volume":4541600},{"timestamp":1208266200,"date":"2008-04-15","index":5924,"close":37.24,"high":38.1,"low":36.08,"open":36.13,"volume":9010100},{"timestamp":1208352600,"date":"2008-04-16","index":5925,"close":35.8,"high":37.27,"low":35.76,"open":37.27,"volume":11659600},{"timestamp":1208439000,"date":"2008-04-17","index":5926,"close":36.7,"high":36.71,"low":35.72,"open":35.72,"volume":7013500},{"timestamp":1208525400,"date":"2008-04-18","index":5927,"close":37.25,"high":37.44,"low":36.05,"open":36.84,"volume":9058800},{"timestamp":1208784600,"date":"2008-04-21","index":5928,"close":37.81,"high":38.1,"low":37.04,"open":37.04,"volume":8088300},{"timestamp":1208871000,"date":"2008-04-22","index":5929,"close":34.15,"high":35.05,"low":33.48,"open":33.71,"volume":28718500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":5930,"close":34.73,"high":35.17,"low":33.77,"open":34.06,"volume":17846700},{"timestamp":1209043800,"date":"2008-04-24","index":5931,"close":33.59,"high":35.29,"low":33.41,"open":34.5,"volume":10118800},{"timestamp":1209130200,"date":"2008-04-25","index":5932,"close":33.99,"high":34.29,"low":33.57,"open":33.81,"volume":10066100},{"timestamp":1209389400,"date":"2008-04-28","index":5933,"close":33.64,"high":34.15,"low":33.46,"open":34,"volume":9751200},{"timestamp":1209475800,"date":"2008-04-29","index":5934,"close":33.4,"high":33.48,"low":32.94,"open":33.47,"volume":10580800},{"timestamp":1209562200,"date":"2008-04-30","index":5935,"close":32.63,"high":33.6,"low":32.5,"open":33.6,"volume":14293400},{"timestamp":1209648600,"date":"2008-05-01","index":5936,"close":32.9,"high":33.18,"low":32.32,"open":32.72,"volume":26252600},{"timestamp":1209735000,"date":"2008-05-02","index":5937,"close":33.47,"high":34.36,"low":33.01,"open":33.01,"volume":12916900},{"timestamp":1209994200,"date":"2008-05-05","index":5938,"close":33.07,"high":34.03,"low":33.06,"open":33.56,"volume":11348000},{"timestamp":1210080600,"date":"2008-05-06","index":5939,"close":32.8,"high":33.27,"low":32.56,"open":33.07,"volume":11935500},{"timestamp":1210167000,"date":"2008-05-07","index":5940,"close":32.66,"high":33.23,"low":32.56,"open":32.74,"volume":8573600}]},{"date":"2008-01-22","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":5856,"close":56.88,"high":57.11,"low":55.54,"open":55.54,"volume":6093200},{"timestamp":1199802600,"date":"2008-01-08","index":5857,"close":56.21,"high":57.48,"low":55.98,"open":57.05,"volume":8142700},{"timestamp":1199889000,"date":"2008-01-09","index":5858,"close":56.19,"high":57.48,"low":55.75,"open":56.09,"volume":9381400},{"timestamp":1199975400,"date":"2008-01-10","index":5859,"close":56.09,"high":56.28,"low":55.07,"open":55.91,"volume":6413600},{"timestamp":1200061800,"date":"2008-01-11","index":5860,"close":55.91,"high":56.59,"low":55.47,"open":55.69,"volume":6135400},{"timestamp":1200321000,"date":"2008-01-14","index":5861,"close":55.42,"high":56.5,"low":55.08,"open":56.25,"volume":6194000},{"timestamp":1200407400,"date":"2008-01-15","index":5862,"close":54.95,"high":55.4,"low":54.53,"open":55.01,"volume":6703900},{"timestamp":1200493800,"date":"2008-01-16","index":5863,"close":55.28,"high":56.27,"low":54.6,"open":54.6,"volume":8403500},{"timestamp":1200580200,"date":"2008-01-17","index":5864,"close":54.36,"high":55.54,"low":53.79,"open":55.54,"volume":7686000},{"timestamp":1200666600,"date":"2008-01-18","index":5865,"close":54.4,"high":54.88,"low":53.11,"open":54.64,"volume":9705200},{"timestamp":1201012200,"date":"2008-01-22","index":5866,"close":51.22,"high":52.98,"low":50.32,"open":51.5,"volume":16447400}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":5867,"close":50.35,"high":50.43,"low":48.12,"open":49.82,"volume":15512200},{"timestamp":1201185000,"date":"2008-01-24","index":5868,"close":49.82,"high":50.53,"low":49.28,"open":50.37,"volume":11488400},{"timestamp":1201271400,"date":"2008-01-25","index":5869,"close":50,"high":50.2,"low":49.5,"open":49.88,"volume":12519600},{"timestamp":1201530600,"date":"2008-01-28","index":5870,"close":52,"high":52,"low":49.59,"open":49.9,"volume":13295200},{"timestamp":1201617000,"date":"2008-01-29","index":5871,"close":50.78,"high":52.22,"low":50.12,"open":52.22,"volume":9873700},{"timestamp":1201703400,"date":"2008-01-30","index":5872,"close":50.16,"high":51.3,"low":50.13,"open":50.51,"volume":9818900},{"timestamp":1201789800,"date":"2008-01-31","index":5873,"close":50.84,"high":51.12,"low":49.32,"open":50.07,"volume":8361900},{"timestamp":1201876200,"date":"2008-02-01","index":5874,"close":50.1,"high":51.03,"low":49.65,"open":50.85,"volume":7346800},{"timestamp":1202135400,"date":"2008-02-04","index":5875,"close":49.9,"high":50.18,"low":49.79,"open":49.91,"volume":4484300},{"timestamp":1202221800,"date":"2008-02-05","index":5876,"close":49.4,"high":50.23,"low":49.4,"open":50.06,"volume":6981300},{"timestamp":1202308200,"date":"2008-02-06","index":5877,"close":49.38,"high":49.81,"low":49.28,"open":49.64,"volume":6428300}]},{"date":"2007-10-18","estimated":0.92,"reported":0.95,"pre":[{"timestamp":1191504600,"date":"2007-10-04","index":5792,"close":47.38,"high":47.64,"low":47.15,"open":47.42,"volume":8023900},{"timestamp":1191591000,"date":"2007-10-05","index":5793,"close":47.7,"high":48.02,"low":47.38,"open":47.44,"volume":7696600},{"timestamp":1191850200,"date":"2007-10-08","index":5794,"close":47.81,"high":47.96,"low":47.68,"open":47.7,"volume":3853800},{"timestamp":1191936600,"date":"2007-10-09","index":5795,"close":48.49,"high":48.5,"low":47.76,"open":47.79,"volume":7991400},{"timestamp":1192023000,"date":"2007-10-10","index":5796,"close":49.33,"high":49.68,"low":48.44,"open":48.48,"volume":13164600},{"timestamp":1192109400,"date":"2007-10-11","index":5797,"close":49.34,"high":49.6,"low":49.2,"open":49.54,"volume":10103300},{"timestamp":1192195800,"date":"2007-10-12","index":5798,"close":49.69,"high":49.98,"low":49.15,"open":49.24,"volume":9159300},{"timestamp":1192455000,"date":"2007-10-15","index":5799,"close":48.93,"high":49.75,"low":48.75,"open":49.75,"volume":8021300},{"timestamp":1192541400,"date":"2007-10-16","index":5800,"close":48.5,"high":49.11,"low":48.36,"open":48.91,"volume":6462000},{"timestamp":1192627800,"date":"2007-10-17","index":5801,"close":48.6,"high":49.41,"low":48.25,"open":48.49,"volume":5703600},{"timestamp":1192714200,"date":"2007-10-18","index":5802,"close":48.1,"high":49,"low":47.92,"open":49,"volume":20643600}],"post":[{"timestamp":1192800600,"date":"2007-10-19","index":5803,"close":47.45,"high":47.97,"low":47.37,"open":47.74,"volume":11601200},{"timestamp":1193059800,"date":"2007-10-22","index":5804,"close":48.13,"high":48.18,"low":47.09,"open":47.24,"volume":7585700},{"timestamp":1193146200,"date":"2007-10-23","index":5805,"close":48.84,"high":49.14,"low":48.15,"open":48.18,"volume":6565100},{"timestamp":1193232600,"date":"2007-10-24","index":5806,"close":48.47,"high":49.42,"low":47.9,"open":49.25,"volume":7371800},{"timestamp":1193319000,"date":"2007-10-25","index":5807,"close":48.53,"high":48.96,"low":48.18,"open":48.47,"volume":6569800},{"timestamp":1193405400,"date":"2007-10-26","index":5808,"close":47.99,"high":48.78,"low":47,"open":48.62,"volume":6127600},{"timestamp":1193664600,"date":"2007-10-29","index":5809,"close":47.95,"high":48.49,"low":47.8,"open":48.23,"volume":4789800},{"timestamp":1193751000,"date":"2007-10-30","index":5810,"close":47.9,"high":48.2,"low":47.4,"open":47.77,"volume":5111300},{"timestamp":1193837400,"date":"2007-10-31","index":5811,"close":49.15,"high":49.62,"low":48.4,"open":48.55,"volume":9457100},{"timestamp":1193923800,"date":"2007-11-01","index":5812,"close":48.55,"high":49.43,"low":48.5,"open":48.82,"volume":6727600},{"timestamp":1194010200,"date":"2007-11-02","index":5813,"close":48.94,"high":49.04,"low":48.12,"open":48.29,"volume":7492800}]},{"date":"2007-07-19","estimated":0.81,"reported":0.87,"pre":[{"timestamp":1183642200,"date":"2007-07-05","index":5728,"close":52.45,"high":52.55,"low":51.7,"open":52.14,"volume":6866000},{"timestamp":1183728600,"date":"2007-07-06","index":5729,"close":53.02,"high":53.18,"low":52.11,"open":52.53,"volume":4825800},{"timestamp":1183987800,"date":"2007-07-09","index":5730,"close":51.97,"high":53.07,"low":51.94,"open":53,"volume":7362800},{"timestamp":1184074200,"date":"2007-07-10","index":5731,"close":51.55,"high":52.48,"low":51.47,"open":51.75,"volume":7001600},{"timestamp":1184160600,"date":"2007-07-11","index":5732,"close":51.41,"high":51.9,"low":51.15,"open":51.43,"volume":12962500},{"timestamp":1184247000,"date":"2007-07-12","index":5733,"close":53.09,"high":53.1,"low":51.13,"open":51.38,"volume":12038400},{"timestamp":1184333400,"date":"2007-07-13","index":5734,"close":52.98,"high":53.08,"low":52.37,"open":53,"volume":4476300},{"timestamp":1184592600,"date":"2007-07-16","index":5735,"close":52.95,"high":53.9,"low":52.87,"open":53.9,"volume":6168300},{"timestamp":1184679000,"date":"2007-07-17","index":5736,"close":53,"high":53.42,"low":52.59,"open":52.66,"volume":5691200},{"timestamp":1184765400,"date":"2007-07-18","index":5737,"close":53.58,"high":54.1,"low":53.14,"open":54.01,"volume":9001700},{"timestamp":1184851800,"date":"2007-07-19","index":5738,"close":51.89,"high":52.3,"low":51.3,"open":51.95,"volume":17658500}],"post":[{"timestamp":1184938200,"date":"2007-07-20","index":5739,"close":51.32,"high":51.9,"low":50.78,"open":51.67,"volume":9549000},{"timestamp":1185197400,"date":"2007-07-23","index":5740,"close":51.17,"high":51.66,"low":51.06,"open":51.5,"volume":6810200},{"timestamp":1185283800,"date":"2007-07-24","index":5741,"close":51,"high":51.56,"low":50.96,"open":51.17,"volume":8679200},{"timestamp":1185370200,"date":"2007-07-25","index":5742,"close":51.21,"high":51.42,"low":50.7,"open":50.99,"volume":8547700},{"timestamp":1185456600,"date":"2007-07-26","index":5743,"close":50.21,"high":51.12,"low":49.8,"open":50.51,"volume":8703200},{"timestamp":1185543000,"date":"2007-07-27","index":5744,"close":49.13,"high":50.39,"low":49.1,"open":49.91,"volume":10559500},{"timestamp":1185802200,"date":"2007-07-30","index":5745,"close":48.94,"high":50.25,"low":48.75,"open":49.4,"volume":7892100},{"timestamp":1185888600,"date":"2007-07-31","index":5746,"close":48.43,"high":49.23,"low":48.13,"open":49.16,"volume":10434800},{"timestamp":1185975000,"date":"2007-08-01","index":5747,"close":47.99,"high":48.87,"low":47.36,"open":48.24,"volume":11590900},{"timestamp":1186061400,"date":"2007-08-02","index":5748,"close":48.36,"high":48.8,"low":47.5,"open":47.5,"volume":10394800},{"timestamp":1186147800,"date":"2007-08-03","index":5749,"close":47.5,"high":49.25,"low":47.4,"open":49.25,"volume":10970100}]},{"date":"2007-04-19","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":5665,"close":55.06,"high":55.4,"low":54.4,"open":54.61,"volume":8705200},{"timestamp":1175779800,"date":"2007-04-05","index":5666,"close":55.33,"high":55.9,"low":54.72,"open":54.82,"volume":9043800},{"timestamp":1176125400,"date":"2007-04-09","index":5667,"close":54.88,"high":55.38,"low":54.81,"open":55.15,"volume":8099000},{"timestamp":1176211800,"date":"2007-04-10","index":5668,"close":54.24,"high":55.09,"low":53.91,"open":54.85,"volume":8314800},{"timestamp":1176298200,"date":"2007-04-11","index":5669,"close":53.14,"high":54.21,"low":52.9,"open":53.87,"volume":10239700},{"timestamp":1176384600,"date":"2007-04-12","index":5670,"close":53.12,"high":53.36,"low":52.76,"open":52.91,"volume":5216000},{"timestamp":1176471000,"date":"2007-04-13","index":5671,"close":52.95,"high":53.35,"low":52.2,"open":53.35,"volume":6946800},{"timestamp":1176730200,"date":"2007-04-16","index":5672,"close":53.85,"high":53.85,"low":52.75,"open":52.96,"volume":6470900},{"timestamp":1176816600,"date":"2007-04-17","index":5673,"close":54.62,"high":55.15,"low":54.09,"open":54.8,"volume":12462200},{"timestamp":1176903000,"date":"2007-04-18","index":5674,"close":54.21,"high":54.95,"low":53.87,"open":54.22,"volume":7377000},{"timestamp":1176989400,"date":"2007-04-19","index":5675,"close":52.05,"high":52.49,"low":51.25,"open":51.5,"volume":19605100}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":5676,"close":53.2,"high":53.85,"low":52.11,"open":52.49,"volume":13710900},{"timestamp":1177335000,"date":"2007-04-23","index":5677,"close":53.95,"high":54.03,"low":53,"open":53.2,"volume":7865400},{"timestamp":1177421400,"date":"2007-04-24","index":5678,"close":54.23,"high":54.37,"low":53.35,"open":53.9,"volume":9378500},{"timestamp":1177507800,"date":"2007-04-25","index":5679,"close":52.94,"high":53.9,"low":52.34,"open":53.25,"volume":14426200},{"timestamp":1177594200,"date":"2007-04-26","index":5680,"close":52.71,"high":53.62,"low":52.18,"open":53.1,"volume":14477500},{"timestamp":1177680600,"date":"2007-04-27","index":5681,"close":53.15,"high":53.25,"low":52.72,"open":52.72,"volume":6330800},{"timestamp":1177939800,"date":"2007-04-30","index":5682,"close":53.06,"high":53.56,"low":52.74,"open":53.56,"volume":7393900},{"timestamp":1178026200,"date":"2007-05-01","index":5683,"close":52.75,"high":53,"low":52.44,"open":52.92,"volume":9132800},{"timestamp":1178112600,"date":"2007-05-02","index":5684,"close":53.79,"high":53.95,"low":52.72,"open":53.1,"volume":7340900},{"timestamp":1178199000,"date":"2007-05-03","index":5685,"close":53.19,"high":54,"low":52.99,"open":53.95,"volume":7602000},{"timestamp":1178285400,"date":"2007-05-04","index":5686,"close":53.57,"high":53.84,"low":53,"open":53.15,"volume":5999900}]},{"date":"2007-01-18","estimated":0.85,"reported":0.86,"pre":[{"timestamp":1167834600,"date":"2007-01-03","index":5602,"close":52.57,"high":54.34,"low":52.32,"open":54.32,"volume":8360300},{"timestamp":1167921000,"date":"2007-01-04","index":5603,"close":52.91,"high":53,"low":52.05,"open":52.5,"volume":5152500},{"timestamp":1168007400,"date":"2007-01-05","index":5604,"close":52.55,"high":53.05,"low":51.93,"open":52.8,"volume":6215700},{"timestamp":1168266600,"date":"2007-01-08","index":5605,"close":53.32,"high":53.49,"low":52.22,"open":52.45,"volume":4344100},{"timestamp":1168353000,"date":"2007-01-09","index":5606,"close":52.68,"high":53.35,"low":52.43,"open":53.35,"volume":5483900},{"timestamp":1168439400,"date":"2007-01-10","index":5607,"close":52.83,"high":53.25,"low":52.2,"open":52.82,"volume":5075600},{"timestamp":1168525800,"date":"2007-01-11","index":5608,"close":54.45,"high":54.5,"low":52.95,"open":53.11,"volume":5491000},{"timestamp":1168612200,"date":"2007-01-12","index":5609,"close":55.1,"high":55.34,"low":54.25,"open":54.4,"volume":8345700},{"timestamp":1168957800,"date":"2007-01-16","index":5610,"close":55.75,"high":55.95,"low":54.72,"open":55.1,"volume":8213400},{"timestamp":1169044200,"date":"2007-01-17","index":5611,"close":55.65,"high":56.29,"low":55.52,"open":55.95,"volume":6731900},{"timestamp":1169130600,"date":"2007-01-18","index":5612,"close":53.8,"high":54.6,"low":53.36,"open":54.6,"volume":13144300}],"post":[{"timestamp":1169217000,"date":"2007-01-19","index":5613,"close":53.2,"high":53.8,"low":53.08,"open":53.8,"volume":8131200},{"timestamp":1169476200,"date":"2007-01-22","index":5614,"close":52.19,"high":53.25,"low":52.05,"open":53.2,"volume":8795700},{"timestamp":1169562600,"date":"2007-01-23","index":5615,"close":51.47,"high":52.45,"low":51.4,"open":52.2,"volume":7639300},{"timestamp":1169649000,"date":"2007-01-24","index":5616,"close":51.8,"high":52.31,"low":50.76,"open":51.37,"volume":8157300},{"timestamp":1169735400,"date":"2007-01-25","index":5617,"close":52.1,"high":52.4,"low":51.8,"open":51.8,"volume":4976800},{"timestamp":1169821800,"date":"2007-01-26","index":5618,"close":51.54,"high":52.14,"low":51.28,"open":52.06,"volume":4097600},{"timestamp":1170081000,"date":"2007-01-29","index":5619,"close":51.73,"high":52.01,"low":51.35,"open":51.35,"volume":5026500},{"timestamp":1170167400,"date":"2007-01-30","index":5620,"close":52.21,"high":52.53,"low":51.81,"open":52.02,"volume":5881200},{"timestamp":1170253800,"date":"2007-01-31","index":5621,"close":52.26,"high":52.5,"low":51.44,"open":52.5,"volume":4265600},{"timestamp":1170340200,"date":"2007-02-01","index":5622,"close":52.8,"high":53.22,"low":51.78,"open":52.27,"volume":4694500},{"timestamp":1170426600,"date":"2007-02-02","index":5623,"close":52.91,"high":53.45,"low":52.75,"open":52.85,"volume":4959500}]},{"date":"2006-10-19","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1160055000,"date":"2006-10-05","index":5542,"close":50.67,"high":50.73,"low":49.1,"open":49.22,"volume":5942600},{"timestamp":1160141400,"date":"2006-10-06","index":5543,"close":51.5,"high":52.61,"low":50.56,"open":50.6,"volume":9803400},{"timestamp":1160400600,"date":"2006-10-09","index":5544,"close":50.72,"high":51.5,"low":50.62,"open":51.49,"volume":3768100},{"timestamp":1160487000,"date":"2006-10-10","index":5545,"close":49.65,"high":50.98,"low":49.56,"open":50.95,"volume":5325500},{"timestamp":1160573400,"date":"2006-10-11","index":5546,"close":50.1,"high":50.37,"low":49.3,"open":49.62,"volume":4648900},{"timestamp":1160659800,"date":"2006-10-12","index":5547,"close":49.62,"high":50,"low":49.08,"open":50,"volume":5007900},{"timestamp":1160746200,"date":"2006-10-13","index":5548,"close":48.75,"high":49.4,"low":48.52,"open":49.25,"volume":7707300},{"timestamp":1161005400,"date":"2006-10-16","index":5549,"close":47.54,"high":50.36,"low":47.15,"open":47.15,"volume":32185700},{"timestamp":1161091800,"date":"2006-10-17","index":5550,"close":46.73,"high":47.66,"low":46.61,"open":47.27,"volume":15103400},{"timestamp":1161178200,"date":"2006-10-18","index":5551,"close":48,"high":48.03,"low":46.65,"open":47.01,"volume":9840300},{"timestamp":1161264600,"date":"2006-10-19","index":5552,"close":50.65,"high":51.03,"low":48.79,"open":49.2,"volume":21289100}],"post":[{"timestamp":1161351000,"date":"2006-10-20","index":5553,"close":50.7,"high":51.45,"low":50.58,"open":50.85,"volume":12075800},{"timestamp":1161610200,"date":"2006-10-23","index":5554,"close":50.64,"high":51.18,"low":50.33,"open":50.77,"volume":6835900},{"timestamp":1161696600,"date":"2006-10-24","index":5555,"close":49.84,"high":50.79,"low":49.83,"open":50.5,"volume":7961900},{"timestamp":1161783000,"date":"2006-10-25","index":5556,"close":48.63,"high":49.9,"low":48.44,"open":49.85,"volume":13030300},{"timestamp":1161869400,"date":"2006-10-26","index":5557,"close":49.37,"high":49.65,"low":48.9,"open":49.3,"volume":7951800},{"timestamp":1161955800,"date":"2006-10-27","index":5558,"close":49.41,"high":49.91,"low":48.93,"open":49.25,"volume":5413500},{"timestamp":1162218600,"date":"2006-10-30","index":5559,"close":49.03,"high":49.79,"low":48.74,"open":49.64,"volume":5325600},{"timestamp":1162305000,"date":"2006-10-31","index":5560,"close":48.78,"high":49.29,"low":48.55,"open":49.1,"volume":6353500},{"timestamp":1162391400,"date":"2006-11-01","index":5561,"close":48.3,"high":49.54,"low":47.86,"open":49.34,"volume":5523200},{"timestamp":1162477800,"date":"2006-11-02","index":5562,"close":48.62,"high":49.2,"low":48.09,"open":48.1,"volume":5651900},{"timestamp":1162564200,"date":"2006-11-03","index":5563,"close":47.83,"high":48.75,"low":47.47,"open":48.75,"volume":6676300}]},{"date":"2006-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":5477,"close":45.11,"high":45.24,"low":44.29,"open":45,"volume":5041600},{"timestamp":1152192600,"date":"2006-07-06","index":5478,"close":44.83,"high":45.63,"low":44.53,"open":44.83,"volume":5323200},{"timestamp":1152279000,"date":"2006-07-07","index":5479,"close":45.39,"high":45.59,"low":45.01,"open":45.02,"volume":4568800},{"timestamp":1152538200,"date":"2006-07-10","index":5480,"close":46.82,"high":46.95,"low":45.45,"open":45.45,"volume":6973100},{"timestamp":1152624600,"date":"2006-07-11","index":5481,"close":48.09,"high":48.95,"low":46.9,"open":46.94,"volume":15099500},{"timestamp":1152711000,"date":"2006-07-12","index":5482,"close":48.06,"high":48.94,"low":47.78,"open":48.39,"volume":6576000},{"timestamp":1152797400,"date":"2006-07-13","index":5483,"close":48.01,"high":48.74,"low":47.81,"open":48.07,"volume":5419500},{"timestamp":1152883800,"date":"2006-07-14","index":5484,"close":47.55,"high":47.91,"low":46.97,"open":47.86,"volume":5044400},{"timestamp":1153143000,"date":"2006-07-17","index":5485,"close":47.65,"high":48.4,"low":47.27,"open":47.32,"volume":4742500},{"timestamp":1153229400,"date":"2006-07-18","index":5486,"close":48.4,"high":48.81,"low":47.38,"open":47.64,"volume":9171400},{"timestamp":1153315800,"date":"2006-07-19","index":5487,"close":50.93,"high":51.14,"low":49.65,"open":49.91,"volume":17651000}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":5488,"close":50.21,"high":51.94,"low":49.47,"open":51.15,"volume":10538600},{"timestamp":1153488600,"date":"2006-07-21","index":5489,"close":50,"high":50.4,"low":49.35,"open":50.4,"volume":7790900},{"timestamp":1153747800,"date":"2006-07-24","index":5490,"close":50.8,"high":50.88,"low":49.93,"open":50.1,"volume":7216400},{"timestamp":1153834200,"date":"2006-07-25","index":5491,"close":51.49,"high":51.67,"low":50.48,"open":50.81,"volume":5764600},{"timestamp":1153920600,"date":"2006-07-26","index":5492,"close":50.53,"high":51.42,"low":50.28,"open":51.25,"volume":5497400},{"timestamp":1154007000,"date":"2006-07-27","index":5493,"close":49.46,"high":49.55,"low":47.4,"open":48.7,"volume":15388600},{"timestamp":1154093400,"date":"2006-07-28","index":5494,"close":47.85,"high":50.54,"low":47.47,"open":49.58,"volume":10645700},{"timestamp":1154352600,"date":"2006-07-31","index":5495,"close":47.83,"high":48.65,"low":47.27,"open":48.3,"volume":6357800},{"timestamp":1154439000,"date":"2006-08-01","index":5496,"close":47.82,"high":48,"low":47.46,"open":47.5,"volume":4002600},{"timestamp":1154525400,"date":"2006-08-02","index":5497,"close":48.57,"high":49.6,"low":48.44,"open":49,"volume":7799900},{"timestamp":1154611800,"date":"2006-08-03","index":5498,"close":47.77,"high":48.77,"low":47.63,"open":48.64,"volume":5074900}]},{"date":"2006-04-18","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":5413,"close":55.47,"high":56.6,"low":55.34,"open":56.6,"volume":7603400},{"timestamp":1144157400,"date":"2006-04-04","index":5414,"close":55.3,"high":55.7,"low":55,"open":55.4,"volume":6934400},{"timestamp":1144243800,"date":"2006-04-05","index":5415,"close":55.3,"high":55.73,"low":55.05,"open":55.17,"volume":5678600},{"timestamp":1144330200,"date":"2006-04-06","index":5416,"close":54.51,"high":55.37,"low":53.72,"open":55.35,"volume":12065600},{"timestamp":1144416600,"date":"2006-04-07","index":5417,"close":53.69,"high":55.23,"low":53.65,"open":54.65,"volume":8073100},{"timestamp":1144675800,"date":"2006-04-10","index":5418,"close":52.43,"high":53.63,"low":51.43,"open":53.6,"volume":19075000},{"timestamp":1144762200,"date":"2006-04-11","index":5419,"close":51.55,"high":52.81,"low":50.88,"open":52.65,"volume":14551300},{"timestamp":1144848600,"date":"2006-04-12","index":5420,"close":53.46,"high":53.57,"low":51.55,"open":51.55,"volume":12100500},{"timestamp":1144935000,"date":"2006-04-13","index":5421,"close":53.5,"high":53.8,"low":53.06,"open":53.46,"volume":7685500},{"timestamp":1145280600,"date":"2006-04-17","index":5422,"close":51.67,"high":53.03,"low":51.45,"open":53.03,"volume":10399800},{"timestamp":1145367000,"date":"2006-04-18","index":5423,"close":49.67,"high":52.93,"low":49.51,"open":52.7,"volume":41589900}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":5424,"close":49.18,"high":50,"low":47.44,"open":49.67,"volume":41951500},{"timestamp":1145539800,"date":"2006-04-20","index":5425,"close":50.12,"high":50.78,"low":49.05,"open":49.35,"volume":19329200},{"timestamp":1145626200,"date":"2006-04-21","index":5426,"close":49.57,"high":50.75,"low":49.48,"open":50.51,"volume":8944100},{"timestamp":1145885400,"date":"2006-04-24","index":5427,"close":50.16,"high":50.43,"low":49.1,"open":49.48,"volume":11713600},{"timestamp":1145971800,"date":"2006-04-25","index":5428,"close":49.36,"high":50.55,"low":49.19,"open":50.2,"volume":8586000},{"timestamp":1146058200,"date":"2006-04-26","index":5429,"close":48.97,"high":50,"low":48.8,"open":49.59,"volume":12356600},{"timestamp":1146144600,"date":"2006-04-27","index":5430,"close":47.75,"high":48.49,"low":46.56,"open":48.49,"volume":29892500},{"timestamp":1146231000,"date":"2006-04-28","index":5431,"close":49.74,"high":49.9,"low":47.92,"open":48,"volume":15281800},{"timestamp":1146490200,"date":"2006-05-01","index":5432,"close":49.8,"high":50.22,"low":49.3,"open":49.3,"volume":10991400},{"timestamp":1146576600,"date":"2006-05-02","index":5433,"close":48.58,"high":50,"low":48.45,"open":49.3,"volume":11589500},{"timestamp":1146663000,"date":"2006-05-03","index":5434,"close":46.61,"high":48.32,"low":46.32,"open":48.31,"volume":23876600}]},{"date":"2006-01-19","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1136385000,"date":"2006-01-04","index":5352,"close":61.88,"high":62.2,"low":61.6,"open":61.89,"volume":5585200},{"timestamp":1136471400,"date":"2006-01-05","index":5353,"close":61.69,"high":62.88,"low":61.49,"open":62.23,"volume":5624200},{"timestamp":1136557800,"date":"2006-01-06","index":5354,"close":62.9,"high":62.93,"low":62.03,"open":62.75,"volume":5577600},{"timestamp":1136817000,"date":"2006-01-09","index":5355,"close":61.4,"high":62.9,"low":61.26,"open":62.9,"volume":8828900},{"timestamp":1136903400,"date":"2006-01-10","index":5356,"close":62.61,"high":62.77,"low":61.44,"open":61.45,"volume":6237800},{"timestamp":1136989800,"date":"2006-01-11","index":5357,"close":61.85,"high":62.7,"low":61.62,"open":62.6,"volume":5515800},{"timestamp":1137076200,"date":"2006-01-12","index":5358,"close":62.53,"high":62.91,"low":61.74,"open":61.9,"volume":5374100},{"timestamp":1137162600,"date":"2006-01-13","index":5359,"close":60.94,"high":61.34,"low":59.71,"open":61.34,"volume":11002500},{"timestamp":1137508200,"date":"2006-01-17","index":5360,"close":61,"high":61,"low":59.98,"open":60.2,"volume":6332500},{"timestamp":1137594600,"date":"2006-01-18","index":5361,"close":61.06,"high":61.76,"low":60.58,"open":61,"volume":7104900},{"timestamp":1137681000,"date":"2006-01-19","index":5362,"close":61.47,"high":62.1,"low":59.29,"open":61.31,"volume":13389600}],"post":[{"timestamp":1137767400,"date":"2006-01-20","index":5363,"close":59.48,"high":61.4,"low":59.39,"open":61.4,"volume":10087400},{"timestamp":1138026600,"date":"2006-01-23","index":5364,"close":57.99,"high":59.83,"low":57.72,"open":59.51,"volume":9610500},{"timestamp":1138113000,"date":"2006-01-24","index":5365,"close":58.31,"high":58.7,"low":58.05,"open":58.05,"volume":8250200},{"timestamp":1138199400,"date":"2006-01-25","index":5366,"close":57.98,"high":58.88,"low":57.45,"open":58.73,"volume":6529400},{"timestamp":1138285800,"date":"2006-01-26","index":5367,"close":57.89,"high":58.52,"low":57.12,"open":57.99,"volume":9949700},{"timestamp":1138372200,"date":"2006-01-27","index":5368,"close":58.54,"high":58.78,"low":58.01,"open":58.24,"volume":6418600},{"timestamp":1138631400,"date":"2006-01-30","index":5369,"close":57.77,"high":58.7,"low":57.65,"open":58.4,"volume":6738800},{"timestamp":1138717800,"date":"2006-01-31","index":5370,"close":59.42,"high":59.95,"low":58.01,"open":58.17,"volume":10652700},{"timestamp":1138804200,"date":"2006-02-01","index":5371,"close":59.5,"high":59.75,"low":59.05,"open":59.3,"volume":7522900},{"timestamp":1138890600,"date":"2006-02-02","index":5372,"close":59.36,"high":59.74,"low":58.75,"open":59.73,"volume":6235200},{"timestamp":1138977000,"date":"2006-02-03","index":5373,"close":59.62,"high":59.89,"low":59.09,"open":59.36,"volume":5392400}]},{"date":"2005-10-14","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":5287,"close":56.2,"high":56.66,"low":55.67,"open":55.72,"volume":6656300},{"timestamp":1128346200,"date":"2005-10-03","index":5288,"close":56.78,"high":56.92,"low":56.15,"open":56.21,"volume":5065000},{"timestamp":1128432600,"date":"2005-10-04","index":5289,"close":57.06,"high":58,"low":56.88,"open":57.05,"volume":6347800},{"timestamp":1128519000,"date":"2005-10-05","index":5290,"close":56.45,"high":57.64,"low":56.2,"open":57.05,"volume":5651600},{"timestamp":1128605400,"date":"2005-10-06","index":5291,"close":56.41,"high":57,"low":55.95,"open":56.4,"volume":4698700},{"timestamp":1128691800,"date":"2005-10-07","index":5292,"close":56.37,"high":56.58,"low":56.14,"open":56.23,"volume":3217500},{"timestamp":1128951000,"date":"2005-10-10","index":5293,"close":55.88,"high":56.77,"low":55.88,"open":56.37,"volume":3310600},{"timestamp":1129037400,"date":"2005-10-11","index":5294,"close":55.18,"high":56.2,"low":55.12,"open":55.9,"volume":4149500},{"timestamp":1129123800,"date":"2005-10-12","index":5295,"close":55.03,"high":55.6,"low":54.69,"open":55.11,"volume":4996500},{"timestamp":1129210200,"date":"2005-10-13","index":5296,"close":54.2,"high":54.84,"low":54.02,"open":54.6,"volume":6319800},{"timestamp":1129296600,"date":"2005-10-14","index":5297,"close":56.43,"high":56.79,"low":55.14,"open":55.5,"volume":8061000}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":5298,"close":56.44,"high":56.53,"low":55.93,"open":56.5,"volume":4411000},{"timestamp":1129642200,"date":"2005-10-18","index":5299,"close":56.51,"high":56.8,"low":56,"open":56,"volume":4658100},{"timestamp":1129728600,"date":"2005-10-19","index":5300,"close":58.2,"high":58.27,"low":56.53,"open":56.54,"volume":5653200},{"timestamp":1129815000,"date":"2005-10-20","index":5301,"close":57.11,"high":58.4,"low":57.08,"open":58.39,"volume":5228900},{"timestamp":1129901400,"date":"2005-10-21","index":5302,"close":57.14,"high":57.82,"low":56.51,"open":57.21,"volume":6067300},{"timestamp":1130160600,"date":"2005-10-24","index":5303,"close":57.19,"high":57.81,"low":57.04,"open":57.7,"volume":4277400},{"timestamp":1130247000,"date":"2005-10-25","index":5304,"close":55.94,"high":57.07,"low":55.16,"open":57.02,"volume":7084300},{"timestamp":1130333400,"date":"2005-10-26","index":5305,"close":53.98,"high":56.51,"low":53.84,"open":56.05,"volume":9077400},{"timestamp":1130419800,"date":"2005-10-27","index":5306,"close":54.61,"high":55.56,"low":54.42,"open":55.45,"volume":5078400},{"timestamp":1130506200,"date":"2005-10-28","index":5307,"close":56.73,"high":56.73,"low":55.25,"open":55.25,"volume":8224300},{"timestamp":1130769000,"date":"2005-10-31","index":5308,"close":57.89,"high":58.18,"low":56.61,"open":56.96,"volume":6624200}]},{"date":"2005-07-14","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1120051800,"date":"2005-06-29","index":5222,"close":53.14,"high":53.64,"low":52.79,"open":52.81,"volume":5446800},{"timestamp":1120138200,"date":"2005-06-30","index":5223,"close":52.14,"high":53.63,"low":52.01,"open":53.14,"volume":6069000},{"timestamp":1120224600,"date":"2005-07-01","index":5224,"close":52.81,"high":53,"low":52.19,"open":53,"volume":3879900},{"timestamp":1120570200,"date":"2005-07-05","index":5225,"close":53.23,"high":53.67,"low":52.75,"open":53.05,"volume":4410600},{"timestamp":1120656600,"date":"2005-07-06","index":5226,"close":53.5,"high":54.5,"low":52.25,"open":53.45,"volume":13158300},{"timestamp":1120743000,"date":"2005-07-07","index":5227,"close":53.49,"high":54.5,"low":53.25,"open":53.51,"volume":10788600},{"timestamp":1120829400,"date":"2005-07-08","index":5228,"close":53.05,"high":53.76,"low":53.05,"open":53.76,"volume":7231200},{"timestamp":1121088600,"date":"2005-07-11","index":5229,"close":52.43,"high":53.35,"low":52.43,"open":53.06,"volume":6785600},{"timestamp":1121175000,"date":"2005-07-12","index":5230,"close":51.78,"high":52.9,"low":51.66,"open":52.53,"volume":6813700},{"timestamp":1121261400,"date":"2005-07-13","index":5231,"close":51.4,"high":51.9,"low":50.9,"open":51.8,"volume":7432600},{"timestamp":1121347800,"date":"2005-07-14","index":5232,"close":50.25,"high":52.05,"low":50.25,"open":51.7,"volume":11669800}],"post":[{"timestamp":1121434200,"date":"2005-07-15","index":5233,"close":50.82,"high":51.5,"low":50.36,"open":50.55,"volume":8325200},{"timestamp":1121693400,"date":"2005-07-18","index":5234,"close":50.81,"high":51.2,"low":50.81,"open":51.04,"volume":5178800},{"timestamp":1121779800,"date":"2005-07-19","index":5235,"close":50.58,"high":51.09,"low":49.95,"open":51.06,"volume":6622100},{"timestamp":1121866200,"date":"2005-07-20","index":5236,"close":49.75,"high":50.54,"low":49.45,"open":50.35,"volume":7005900},{"timestamp":1121952600,"date":"2005-07-21","index":5237,"close":49.16,"high":49.75,"low":47.75,"open":49,"volume":13331400},{"timestamp":1122039000,"date":"2005-07-22","index":5238,"close":50.8,"high":51.04,"low":49.51,"open":49.54,"volume":8936700},{"timestamp":1122298200,"date":"2005-07-25","index":5239,"close":50.8,"high":51.3,"low":50.61,"open":51,"volume":6013500},{"timestamp":1122384600,"date":"2005-07-26","index":5240,"close":52,"high":52.39,"low":51.11,"open":51.11,"volume":8586200},{"timestamp":1122471000,"date":"2005-07-27","index":5241,"close":51.42,"high":52.5,"low":51.11,"open":52.15,"volume":6974900},{"timestamp":1122557400,"date":"2005-07-28","index":5242,"close":52.92,"high":53.24,"low":51.76,"open":51.89,"volume":7996600},{"timestamp":1122643800,"date":"2005-07-29","index":5243,"close":52.3,"high":52.94,"low":52.2,"open":52.92,"volume":6310200}]},{"date":"2005-04-14","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1112279400,"date":"2005-03-31","index":5159,"close":47.69,"high":48.33,"low":47.65,"open":47.78,"volume":7575800},{"timestamp":1112365800,"date":"2005-04-01","index":5160,"close":47.92,"high":48.13,"low":47.28,"open":47.88,"volume":6994800},{"timestamp":1112621400,"date":"2005-04-04","index":5161,"close":48.25,"high":48.37,"low":47.64,"open":47.77,"volume":7468400},{"timestamp":1112707800,"date":"2005-04-05","index":5162,"close":48.97,"high":48.97,"low":48.21,"open":48.25,"volume":6652400},{"timestamp":1112794200,"date":"2005-04-06","index":5163,"close":49.02,"high":49.46,"low":48.85,"open":48.97,"volume":5697400},{"timestamp":1112880600,"date":"2005-04-07","index":5164,"close":49.54,"high":49.88,"low":49,"open":49.24,"volume":5129200},{"timestamp":1112967000,"date":"2005-04-08","index":5165,"close":49.2,"high":49.83,"low":48.99,"open":49.8,"volume":5506200},{"timestamp":1113226200,"date":"2005-04-11","index":5166,"close":48.6,"high":49.4,"low":48.56,"open":49.19,"volume":6149400},{"timestamp":1113312600,"date":"2005-04-12","index":5167,"close":48.6,"high":48.72,"low":47.67,"open":48.61,"volume":7787200},{"timestamp":1113399000,"date":"2005-04-13","index":5168,"close":47.98,"high":48.95,"low":47,"open":48.65,"volume":8299600},{"timestamp":1113485400,"date":"2005-04-14","index":5169,"close":46.96,"high":48.1,"low":46.25,"open":46.6,"volume":14320400}],"post":[{"timestamp":1113571800,"date":"2005-04-15","index":5170,"close":46.63,"high":47.49,"low":46.12,"open":46.15,"volume":10236000},{"timestamp":1113831000,"date":"2005-04-18","index":5171,"close":45.58,"high":46.73,"low":44.78,"open":46.3,"volume":11377400},{"timestamp":1113917400,"date":"2005-04-19","index":5172,"close":46.6,"high":46.63,"low":45.5,"open":45.55,"volume":9370400},{"timestamp":1114003800,"date":"2005-04-20","index":5173,"close":46.08,"high":46.92,"low":45.9,"open":46.92,"volume":6901200},{"timestamp":1114090200,"date":"2005-04-21","index":5174,"close":46.22,"high":46.6,"low":45.65,"open":46.4,"volume":6278600},{"timestamp":1114176600,"date":"2005-04-22","index":5175,"close":45.63,"high":46.04,"low":45.33,"open":46.03,"volume":5440200},{"timestamp":1114435800,"date":"2005-04-25","index":5176,"close":45.38,"high":45.52,"low":44.83,"open":45.51,"volume":9156000},{"timestamp":1114522200,"date":"2005-04-26","index":5177,"close":45.03,"high":45.69,"low":44.99,"open":45.2,"volume":5553800},{"timestamp":1114608600,"date":"2005-04-27","index":5178,"close":46.35,"high":46.44,"low":44.3,"open":45.05,"volume":8586400},{"timestamp":1114695000,"date":"2005-04-28","index":5179,"close":46.24,"high":46.44,"low":45.67,"open":46.38,"volume":6771000},{"timestamp":1114781400,"date":"2005-04-29","index":5180,"close":47.26,"high":47.35,"low":46.25,"open":46.36,"volume":7281400}]},{"date":"2005-01-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1104935400,"date":"2005-01-05","index":5101,"close":43.01,"high":43.54,"low":42.79,"open":42.88,"volume":4577600},{"timestamp":1105021800,"date":"2005-01-06","index":5102,"close":43.97,"high":44.05,"low":43.1,"open":43.1,"volume":4837600},{"timestamp":1105108200,"date":"2005-01-07","index":5103,"close":43.62,"high":44.36,"low":43.3,"open":43.95,"volume":6653200},{"timestamp":1105367400,"date":"2005-01-10","index":5104,"close":43.8,"high":44.25,"low":43.58,"open":43.6,"volume":5375200},{"timestamp":1105453800,"date":"2005-01-11","index":5105,"close":43.76,"high":43.97,"low":43.56,"open":43.78,"volume":4238600},{"timestamp":1105540200,"date":"2005-01-12","index":5106,"close":44.04,"high":44.25,"low":43.79,"open":44,"volume":4137400},{"timestamp":1105626600,"date":"2005-01-13","index":5107,"close":44.2,"high":44.87,"low":44.08,"open":44.26,"volume":6493400},{"timestamp":1105713000,"date":"2005-01-14","index":5108,"close":44.78,"high":44.85,"low":44.16,"open":44.2,"volume":4235600},{"timestamp":1106058600,"date":"2005-01-18","index":5109,"close":44.4,"high":44.63,"low":44.05,"open":44.45,"volume":5881800},{"timestamp":1106145000,"date":"2005-01-19","index":5110,"close":44.14,"high":44.47,"low":43.8,"open":44.4,"volume":4284600},{"timestamp":1106231400,"date":"2005-01-20","index":5111,"close":43.31,"high":44.97,"low":42.74,"open":44.92,"volume":13230600}],"post":[{"timestamp":1106317800,"date":"2005-01-21","index":5112,"close":44.42,"high":44.59,"low":43.32,"open":43.32,"volume":9431400},{"timestamp":1106577000,"date":"2005-01-24","index":5113,"close":44.13,"high":44.92,"low":44.01,"open":44.9,"volume":6587800},{"timestamp":1106663400,"date":"2005-01-25","index":5114,"close":43.88,"high":44.73,"low":43.79,"open":44.13,"volume":4913600},{"timestamp":1106749800,"date":"2005-01-26","index":5115,"close":43.9,"high":44.31,"low":43.77,"open":44.03,"volume":4652600},{"timestamp":1106836200,"date":"2005-01-27","index":5116,"close":44.23,"high":44.35,"low":43.4,"open":43.4,"volume":5150800},{"timestamp":1106922600,"date":"2005-01-28","index":5117,"close":44.08,"high":44.22,"low":43.73,"open":44.13,"volume":3807600},{"timestamp":1107181800,"date":"2005-01-31","index":5118,"close":44.45,"high":44.58,"low":44.17,"open":44.2,"volume":4454400},{"timestamp":1107268200,"date":"2005-02-01","index":5119,"close":45.34,"high":45.5,"low":44.4,"open":44.47,"volume":6627400},{"timestamp":1107354600,"date":"2005-02-02","index":5120,"close":45,"high":45.3,"low":44.74,"open":45.15,"volume":5495000},{"timestamp":1107441000,"date":"2005-02-03","index":5121,"close":45.28,"high":45.49,"low":44.83,"open":45,"volume":4504400},{"timestamp":1107527400,"date":"2005-02-04","index":5122,"close":45.88,"high":45.9,"low":45.03,"open":45.03,"volume":4584800}]},{"date":"2004-10-14","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1096551000,"date":"2004-09-30","index":5034,"close":36.87,"high":37.1,"low":36.28,"open":36.42,"volume":8119600},{"timestamp":1096637400,"date":"2004-10-01","index":5035,"close":36.88,"high":37.38,"low":36.6,"open":37.05,"volume":7091400},{"timestamp":1096896600,"date":"2004-10-04","index":5036,"close":36.61,"high":37.23,"low":36.61,"open":36.88,"volume":5804800},{"timestamp":1096983000,"date":"2004-10-05","index":5037,"close":36.9,"high":37.28,"low":36.54,"open":36.62,"volume":5189200},{"timestamp":1097069400,"date":"2004-10-06","index":5038,"close":37.3,"high":37.33,"low":36.9,"open":36.91,"volume":3495600},{"timestamp":1097155800,"date":"2004-10-07","index":5039,"close":37.44,"high":37.6,"low":37.14,"open":37.3,"volume":6549400},{"timestamp":1097242200,"date":"2004-10-08","index":5040,"close":36.7,"high":37.49,"low":36.31,"open":37.45,"volume":8382600},{"timestamp":1097501400,"date":"2004-10-11","index":5041,"close":36.63,"high":37,"low":36.53,"open":36.78,"volume":3205800},{"timestamp":1097587800,"date":"2004-10-12","index":5042,"close":36.29,"high":36.63,"low":36.1,"open":36.63,"volume":6306400},{"timestamp":1097674200,"date":"2004-10-13","index":5043,"close":36.01,"high":36.47,"low":35.8,"open":36.46,"volume":7235600},{"timestamp":1097760600,"date":"2004-10-14","index":5044,"close":36.33,"high":37.44,"low":36.33,"open":37.1,"volume":12697200}],"post":[{"timestamp":1097847000,"date":"2004-10-15","index":5045,"close":36.67,"high":36.87,"low":35.44,"open":36.33,"volume":12027400},{"timestamp":1098106200,"date":"2004-10-18","index":5046,"close":36.67,"high":36.83,"low":36.42,"open":36.53,"volume":6348000},{"timestamp":1098192600,"date":"2004-10-19","index":5047,"close":33.25,"high":36.29,"low":32.31,"open":36.29,"volume":43429800},{"timestamp":1098279000,"date":"2004-10-20","index":5048,"close":34.93,"high":35.72,"low":32.9,"open":33.28,"volume":21949800},{"timestamp":1098365400,"date":"2004-10-21","index":5049,"close":34.13,"high":35.13,"low":33.51,"open":34.81,"volume":15085200},{"timestamp":1098451800,"date":"2004-10-22","index":5050,"close":34.93,"high":35.13,"low":34.1,"open":34.1,"volume":10189800},{"timestamp":1098711000,"date":"2004-10-25","index":5051,"close":34.6,"high":35,"low":34.24,"open":34.67,"volume":6794200},{"timestamp":1098797400,"date":"2004-10-26","index":5052,"close":35.51,"high":35.62,"low":35.08,"open":35.08,"volume":10955200},{"timestamp":1098883800,"date":"2004-10-27","index":5053,"close":36.4,"high":36.61,"low":35.5,"open":35.74,"volume":7764400},{"timestamp":1098970200,"date":"2004-10-28","index":5054,"close":36.33,"high":36.58,"low":35.74,"open":36.47,"volume":8391400},{"timestamp":1099056600,"date":"2004-10-29","index":5055,"close":36.2,"high":36.38,"low":35.95,"open":36.22,"volume":6300200}]},{"date":"2004-07-15","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1088602200,"date":"2004-06-30","index":4970,"close":31.13,"high":31.15,"low":30.72,"open":30.85,"volume":4474600},{"timestamp":1088688600,"date":"2004-07-01","index":4971,"close":30.9,"high":31.06,"low":30.5,"open":30.65,"volume":5915400},{"timestamp":1088775000,"date":"2004-07-02","index":4972,"close":30.48,"high":30.71,"low":30.33,"open":30.67,"volume":3731400},{"timestamp":1089120600,"date":"2004-07-06","index":4973,"close":30.04,"high":30.39,"low":29.67,"open":30.35,"volume":7073200},{"timestamp":1089207000,"date":"2004-07-07","index":4974,"close":30.64,"high":30.74,"low":30.02,"open":30.08,"volume":4909200},{"timestamp":1089293400,"date":"2004-07-08","index":4975,"close":30.17,"high":30.81,"low":30.13,"open":30.62,"volume":4545800},{"timestamp":1089379800,"date":"2004-07-09","index":4976,"close":30.13,"high":30.5,"low":29.88,"open":30.2,"volume":6050800},{"timestamp":1089639000,"date":"2004-07-12","index":4977,"close":30.27,"high":30.43,"low":29.91,"open":30.25,"volume":4823600},{"timestamp":1089725400,"date":"2004-07-13","index":4978,"close":31,"high":31.16,"low":30.6,"open":30.63,"volume":6332400},{"timestamp":1089811800,"date":"2004-07-14","index":4979,"close":30.95,"high":31.43,"low":30.87,"open":31.15,"volume":6228600},{"timestamp":1089898200,"date":"2004-07-15","index":4980,"close":32.85,"high":32.89,"low":30.95,"open":30.95,"volume":15104200}],"post":[{"timestamp":1089984600,"date":"2004-07-16","index":4981,"close":32.82,"high":33.03,"low":32.63,"open":33,"volume":9925000},{"timestamp":1090243800,"date":"2004-07-19","index":4982,"close":32.67,"high":32.88,"low":32.17,"open":32.75,"volume":6634400},{"timestamp":1090330200,"date":"2004-07-20","index":4983,"close":32.97,"high":32.97,"low":32.44,"open":32.8,"volume":5850600},{"timestamp":1090416600,"date":"2004-07-21","index":4984,"close":32.15,"high":33.05,"low":32.15,"open":33.05,"volume":5563000},{"timestamp":1090503000,"date":"2004-07-22","index":4985,"close":31.97,"high":32.19,"low":31.4,"open":31.89,"volume":6478200},{"timestamp":1090589400,"date":"2004-07-23","index":4986,"close":31.45,"high":31.85,"low":31.1,"open":31.84,"volume":7330400},{"timestamp":1090848600,"date":"2004-07-26","index":4987,"close":31.84,"high":31.95,"low":31.31,"open":31.31,"volume":7167400},{"timestamp":1090935000,"date":"2004-07-27","index":4988,"close":30.75,"high":31.85,"low":30.03,"open":31.85,"volume":16582800},{"timestamp":1091021400,"date":"2004-07-28","index":4989,"close":30.9,"high":31.1,"low":30.31,"open":31,"volume":7769600},{"timestamp":1091107800,"date":"2004-07-29","index":4990,"close":32.01,"high":32.58,"low":31.25,"open":31.37,"volume":31397000},{"timestamp":1091194200,"date":"2004-07-30","index":4991,"close":31.45,"high":31.93,"low":31.08,"open":31.72,"volume":12278400}]},{"date":"2004-04-15","estimated":0.43,"reported":0.44,"pre":[{"timestamp":1080743400,"date":"2004-03-31","index":4908,"close":32.22,"high":32.25,"low":31.74,"open":31.93,"volume":3800000},{"timestamp":1080829800,"date":"2004-04-01","index":4909,"close":32.49,"high":32.5,"low":32.16,"open":32.17,"volume":4411800},{"timestamp":1080916200,"date":"2004-04-02","index":4910,"close":32.56,"high":32.87,"low":32.35,"open":32.53,"volume":4385000},{"timestamp":1081171800,"date":"2004-04-05","index":4911,"close":33.5,"high":33.5,"low":32.81,"open":32.88,"volume":5603400},{"timestamp":1081258200,"date":"2004-04-06","index":4912,"close":33.59,"high":33.62,"low":33.25,"open":33.38,"volume":4191000},{"timestamp":1081344600,"date":"2004-04-07","index":4913,"close":33.43,"high":33.51,"low":33.09,"open":33.5,"volume":3334200},{"timestamp":1081431000,"date":"2004-04-08","index":4914,"close":33.25,"high":33.6,"low":33.03,"open":33.49,"volume":2611600},{"timestamp":1081776600,"date":"2004-04-12","index":4915,"close":34.04,"high":34.1,"low":33.38,"open":33.47,"volume":3295200},{"timestamp":1081863000,"date":"2004-04-13","index":4916,"close":33.69,"high":34.25,"low":33.56,"open":34.25,"volume":5088600},{"timestamp":1081949400,"date":"2004-04-14","index":4917,"close":33.45,"high":34.13,"low":32.91,"open":33.7,"volume":5099000},{"timestamp":1082035800,"date":"2004-04-15","index":4918,"close":31.98,"high":32.6,"low":30.86,"open":32.3,"volume":22416800}],"post":[{"timestamp":1082122200,"date":"2004-04-16","index":4919,"close":32.71,"high":32.92,"low":31.63,"open":32,"volume":9732400},{"timestamp":1082381400,"date":"2004-04-19","index":4920,"close":32.53,"high":32.87,"low":32.53,"open":32.62,"volume":7295400},{"timestamp":1082467800,"date":"2004-04-20","index":4921,"close":31.75,"high":32.47,"low":31.65,"open":32.4,"volume":6904400},{"timestamp":1082554200,"date":"2004-04-21","index":4922,"close":32.38,"high":32.52,"low":31.82,"open":31.88,"volume":6768400},{"timestamp":1082640600,"date":"2004-04-22","index":4923,"close":33.1,"high":33.17,"low":32.21,"open":32.21,"volume":6527400},{"timestamp":1082727000,"date":"2004-04-23","index":4924,"close":32.97,"high":33.08,"low":32.83,"open":33,"volume":2523800},{"timestamp":1082986200,"date":"2004-04-26","index":4925,"close":31.95,"high":33.04,"low":31.81,"open":32.98,"volume":9575400},{"timestamp":1083072600,"date":"2004-04-27","index":4926,"close":32.26,"high":32.59,"low":31.81,"open":32.3,"volume":24536600},{"timestamp":1083159000,"date":"2004-04-28","index":4927,"close":31.67,"high":32.28,"low":31.55,"open":32.26,"volume":7985400},{"timestamp":1083245400,"date":"2004-04-29","index":4928,"close":31.14,"high":31.74,"low":31.1,"open":31.67,"volume":6735600},{"timestamp":1083331800,"date":"2004-04-30","index":4929,"close":30.74,"high":31.23,"low":30.5,"open":31.14,"volume":8378400}]},{"date":"2004-01-22","estimated":0.4,"reported":0.42,"pre":[{"timestamp":1073485800,"date":"2004-01-07","index":4850,"close":28.66,"high":28.67,"low":28.2,"open":28.65,"volume":5916400},{"timestamp":1073572200,"date":"2004-01-08","index":4851,"close":28.72,"high":28.98,"low":28.66,"open":28.66,"volume":5619200},{"timestamp":1073658600,"date":"2004-01-09","index":4852,"close":28.45,"high":28.73,"low":28.23,"open":28.72,"volume":4552400},{"timestamp":1073917800,"date":"2004-01-12","index":4853,"close":28.35,"high":28.66,"low":28.23,"open":28.58,"volume":4224400},{"timestamp":1074004200,"date":"2004-01-13","index":4854,"close":28.25,"high":28.53,"low":28.09,"open":28.5,"volume":5563000},{"timestamp":1074090600,"date":"2004-01-14","index":4855,"close":28.99,"high":28.99,"low":28.35,"open":28.48,"volume":5012800},{"timestamp":1074177000,"date":"2004-01-15","index":4856,"close":29.15,"high":29.32,"low":28.53,"open":28.95,"volume":6498800},{"timestamp":1074263400,"date":"2004-01-16","index":4857,"close":29.33,"high":29.4,"low":28.97,"open":29.3,"volume":4826200},{"timestamp":1074609000,"date":"2004-01-20","index":4858,"close":29.28,"high":29.6,"low":29.1,"open":29.38,"volume":4150800},{"timestamp":1074695400,"date":"2004-01-21","index":4859,"close":29.22,"high":29.35,"low":29,"open":29.3,"volume":4043400},{"timestamp":1074781800,"date":"2004-01-22","index":4860,"close":30.33,"high":30.41,"low":29.7,"open":29.85,"volume":9719200}],"post":[{"timestamp":1074868200,"date":"2004-01-23","index":4861,"close":29.83,"high":30.33,"low":29.38,"open":30.33,"volume":5273200},{"timestamp":1075127400,"date":"2004-01-26","index":4862,"close":29.95,"high":30,"low":29.47,"open":29.83,"volume":3292600},{"timestamp":1075213800,"date":"2004-01-27","index":4863,"close":29.73,"high":30,"low":29.59,"open":29.99,"volume":3593000},{"timestamp":1075300200,"date":"2004-01-28","index":4864,"close":29.71,"high":29.98,"low":29.63,"open":29.75,"volume":4438400},{"timestamp":1075386600,"date":"2004-01-29","index":4865,"close":30.45,"high":30.5,"low":29.67,"open":29.95,"volume":6065400},{"timestamp":1075473000,"date":"2004-01-30","index":4866,"close":30.44,"high":30.49,"low":30.12,"open":30.4,"volume":4653400},{"timestamp":1075732200,"date":"2004-02-02","index":4867,"close":30.01,"high":30.47,"low":29.83,"open":30.41,"volume":8136800},{"timestamp":1075818600,"date":"2004-02-03","index":4868,"close":30.05,"high":30.11,"low":29.7,"open":30.02,"volume":4115000},{"timestamp":1075905000,"date":"2004-02-04","index":4869,"close":30.03,"high":30.13,"low":29.89,"open":30.05,"volume":3396800},{"timestamp":1075991400,"date":"2004-02-05","index":4870,"close":29.56,"high":29.69,"low":29.06,"open":29.63,"volume":5426600},{"timestamp":1076077800,"date":"2004-02-06","index":4871,"close":29.81,"high":29.88,"low":29.17,"open":29.4,"volume":3985600}]},{"date":"2003-10-16","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1065101400,"date":"2003-10-02","index":4784,"close":26.13,"high":26.34,"low":25.68,"open":25.88,"volume":6571600},{"timestamp":1065187800,"date":"2003-10-03","index":4785,"close":26.3,"high":26.54,"low":26.3,"open":26.48,"volume":5902600},{"timestamp":1065447000,"date":"2003-10-06","index":4786,"close":25.75,"high":26.35,"low":25.59,"open":26.3,"volume":4800000},{"timestamp":1065533400,"date":"2003-10-07","index":4787,"close":25.83,"high":25.88,"low":25.5,"open":25.5,"volume":4290400},{"timestamp":1065619800,"date":"2003-10-08","index":4788,"close":25.63,"high":25.95,"low":25.59,"open":25.83,"volume":3131000},{"timestamp":1065706200,"date":"2003-10-09","index":4789,"close":25.79,"high":26,"low":25.67,"open":25.95,"volume":3717000},{"timestamp":1065792600,"date":"2003-10-10","index":4790,"close":26.08,"high":26.15,"low":25.79,"open":25.79,"volume":2811000},{"timestamp":1066051800,"date":"2003-10-13","index":4791,"close":26.48,"high":26.64,"low":26.3,"open":26.38,"volume":4213000},{"timestamp":1066138200,"date":"2003-10-14","index":4792,"close":26.23,"high":26.48,"low":26.05,"open":26.48,"volume":3228400},{"timestamp":1066224600,"date":"2003-10-15","index":4793,"close":25.67,"high":26.36,"low":25.65,"open":26.11,"volume":5604600},{"timestamp":1066311000,"date":"2003-10-16","index":4794,"close":26.69,"high":27,"low":26.2,"open":26.27,"volume":8438000}],"post":[{"timestamp":1066397400,"date":"2003-10-17","index":4795,"close":27,"high":27.06,"low":26.8,"open":26.9,"volume":5051600},{"timestamp":1066656600,"date":"2003-10-20","index":4796,"close":27.45,"high":27.5,"low":27.09,"open":27.2,"volume":6224000},{"timestamp":1066743000,"date":"2003-10-21","index":4797,"close":27.77,"high":27.82,"low":26.9,"open":27.45,"volume":5840400},{"timestamp":1066829400,"date":"2003-10-22","index":4798,"close":27.5,"high":27.77,"low":27.35,"open":27.77,"volume":2948000},{"timestamp":1066915800,"date":"2003-10-23","index":4799,"close":26.99,"high":27.4,"low":26.94,"open":27.3,"volume":5065800},{"timestamp":1067002200,"date":"2003-10-24","index":4800,"close":27.13,"high":27.32,"low":26.69,"open":26.99,"volume":4088800},{"timestamp":1067265000,"date":"2003-10-27","index":4801,"close":26.2,"high":27,"low":25.51,"open":26.25,"volume":23816200},{"timestamp":1067351400,"date":"2003-10-28","index":4802,"close":26.17,"high":26.67,"low":26.06,"open":26.25,"volume":11444600},{"timestamp":1067437800,"date":"2003-10-29","index":4803,"close":26.14,"high":26.47,"low":26.09,"open":26.17,"volume":6759400},{"timestamp":1067524200,"date":"2003-10-30","index":4804,"close":25.52,"high":26.36,"low":25.31,"open":26.35,"volume":9547600},{"timestamp":1067610600,"date":"2003-10-31","index":4805,"close":25.44,"high":25.97,"low":25.41,"open":25.77,"volume":8392000}]},{"date":"2003-07-17","estimated":0.33,"reported":0.36,"pre":[{"timestamp":1057152600,"date":"2003-07-02","index":4720,"close":25.74,"high":25.8,"low":25.02,"open":25.06,"volume":4742800},{"timestamp":1057239000,"date":"2003-07-03","index":4721,"close":25.45,"high":25.82,"low":25.39,"open":25.74,"volume":2006200},{"timestamp":1057584600,"date":"2003-07-07","index":4722,"close":25.99,"high":26.1,"low":25.52,"open":25.53,"volume":4246400},{"timestamp":1057671000,"date":"2003-07-08","index":4723,"close":26.1,"high":26.21,"low":25.75,"open":25.99,"volume":4300800},{"timestamp":1057757400,"date":"2003-07-09","index":4724,"close":26.13,"high":26.5,"low":25.89,"open":26.1,"volume":4942000},{"timestamp":1057843800,"date":"2003-07-10","index":4725,"close":25.78,"high":26.22,"low":25.55,"open":26.08,"volume":4005400},{"timestamp":1057930200,"date":"2003-07-11","index":4726,"close":25.6,"high":26,"low":25.43,"open":25.5,"volume":5327000},{"timestamp":1058189400,"date":"2003-07-14","index":4727,"close":24.92,"high":25.81,"low":24.91,"open":25.6,"volume":9717200},{"timestamp":1058275800,"date":"2003-07-15","index":4728,"close":25.01,"high":25.11,"low":24.78,"open":25,"volume":7472200},{"timestamp":1058362200,"date":"2003-07-16","index":4729,"close":24.31,"high":25.13,"low":24.08,"open":25.05,"volume":8215600},{"timestamp":1058448600,"date":"2003-07-17","index":4730,"close":25.9,"high":26.08,"low":23.63,"open":24.63,"volume":17773400}],"post":[{"timestamp":1058535000,"date":"2003-07-18","index":4731,"close":26.22,"high":26.23,"low":25.6,"open":26.02,"volume":6584200},{"timestamp":1058794200,"date":"2003-07-21","index":4732,"close":26.25,"high":26.36,"low":25.12,"open":26.22,"volume":5512000},{"timestamp":1058880600,"date":"2003-07-22","index":4733,"close":26.42,"high":26.5,"low":26.17,"open":26.38,"volume":4936000},{"timestamp":1058967000,"date":"2003-07-23","index":4734,"close":27.25,"high":27.63,"low":26.37,"open":26.88,"volume":11104200},{"timestamp":1059053400,"date":"2003-07-24","index":4735,"close":26.63,"high":27.31,"low":26.63,"open":27.28,"volume":4639200},{"timestamp":1059139800,"date":"2003-07-25","index":4736,"close":27.06,"high":27.09,"low":26.38,"open":26.63,"volume":5298000},{"timestamp":1059399000,"date":"2003-07-28","index":4737,"close":27.33,"high":27.5,"low":26.89,"open":26.9,"volume":4351000},{"timestamp":1059485400,"date":"2003-07-29","index":4738,"close":27.58,"high":27.98,"low":27.33,"open":27.33,"volume":6255600},{"timestamp":1059571800,"date":"2003-07-30","index":4739,"close":27.38,"high":28.13,"low":27.2,"open":27.88,"volume":14137600},{"timestamp":1059658200,"date":"2003-07-31","index":4740,"close":26.05,"high":26.81,"low":25.92,"open":26.76,"volume":12282200},{"timestamp":1059744600,"date":"2003-08-01","index":4741,"close":26.25,"high":26.7,"low":25.8,"open":26.05,"volume":7297400}]},{"date":"2003-04-16","estimated":0.31,"reported":0.32,"pre":[{"timestamp":1049293800,"date":"2003-04-02","index":4657,"close":22.92,"high":23.24,"low":22.84,"open":22.92,"volume":9322800},{"timestamp":1049380200,"date":"2003-04-03","index":4658,"close":23.25,"high":23.41,"low":22.77,"open":23.02,"volume":8679600},{"timestamp":1049466600,"date":"2003-04-04","index":4659,"close":23.08,"high":23.46,"low":23,"open":23,"volume":8158000},{"timestamp":1049722200,"date":"2003-04-07","index":4660,"close":23.11,"high":23.63,"low":23.09,"open":23.26,"volume":9087200},{"timestamp":1049808600,"date":"2003-04-08","index":4661,"close":23.42,"high":23.5,"low":22.97,"open":23.1,"volume":10516800},{"timestamp":1049895000,"date":"2003-04-09","index":4662,"close":23.1,"high":23.55,"low":23.04,"open":23.42,"volume":7107200},{"timestamp":1049981400,"date":"2003-04-10","index":4663,"close":22.91,"high":23.1,"low":22.72,"open":23.1,"volume":10178000},{"timestamp":1050067800,"date":"2003-04-11","index":4664,"close":23.23,"high":23.32,"low":22.66,"open":22.91,"volume":6285200},{"timestamp":1050327000,"date":"2003-04-14","index":4665,"close":23.53,"high":23.7,"low":22.99,"open":23.23,"volume":6379200},{"timestamp":1050413400,"date":"2003-04-15","index":4666,"close":23.44,"high":23.58,"low":23.02,"open":23.53,"volume":12858000},{"timestamp":1050499800,"date":"2003-04-16","index":4667,"close":22.51,"high":23.78,"low":22.05,"open":23.5,"volume":32850400}],"post":[{"timestamp":1050586200,"date":"2003-04-17","index":4668,"close":22.96,"high":23.11,"low":22.46,"open":22.51,"volume":13449200},{"timestamp":1050931800,"date":"2003-04-21","index":4669,"close":22.38,"high":23.25,"low":22.31,"open":22.97,"volume":11239600},{"timestamp":1051018200,"date":"2003-04-22","index":4670,"close":22.83,"high":22.91,"low":22.2,"open":22.25,"volume":10440000},{"timestamp":1051104600,"date":"2003-04-23","index":4671,"close":22.69,"high":22.86,"low":22.56,"open":22.83,"volume":6598400},{"timestamp":1051191000,"date":"2003-04-24","index":4672,"close":22.77,"high":22.96,"low":22.36,"open":22.84,"volume":13541200},{"timestamp":1051277400,"date":"2003-04-25","index":4673,"close":22.67,"high":23.08,"low":22.64,"open":22.76,"volume":7132800},{"timestamp":1051536600,"date":"2003-04-28","index":4674,"close":22.71,"high":22.75,"low":22.41,"open":22.64,"volume":7626000},{"timestamp":1051623000,"date":"2003-04-29","index":4675,"close":22.63,"high":22.81,"low":22.52,"open":22.71,"volume":7396800},{"timestamp":1051709400,"date":"2003-04-30","index":4676,"close":23.03,"high":23.08,"low":22.45,"open":22.57,"volume":15325200},{"timestamp":1051795800,"date":"2003-05-01","index":4677,"close":22.73,"high":23.07,"low":22.63,"open":23.03,"volume":7833200},{"timestamp":1051882200,"date":"2003-05-02","index":4678,"close":23.16,"high":23.23,"low":22.36,"open":22.5,"volume":12119600}]},{"date":"2003-01-23","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1042036200,"date":"2003-01-08","index":4599,"close":21.13,"high":21.25,"low":20.93,"open":21,"volume":5682400},{"timestamp":1042122600,"date":"2003-01-09","index":4600,"close":21.13,"high":21.34,"low":20.88,"open":21.13,"volume":7050800},{"timestamp":1042209000,"date":"2003-01-10","index":4601,"close":20.86,"high":21.05,"low":20.74,"open":21,"volume":6765200},{"timestamp":1042468200,"date":"2003-01-13","index":4602,"close":20.66,"high":20.96,"low":20.54,"open":20.7,"volume":7900000},{"timestamp":1042554600,"date":"2003-01-14","index":4603,"close":20.56,"high":20.66,"low":20.44,"open":20.66,"volume":7093200},{"timestamp":1042641000,"date":"2003-01-15","index":4604,"close":20.5,"high":20.76,"low":20.35,"open":20.69,"volume":9206400},{"timestamp":1042727400,"date":"2003-01-16","index":4605,"close":20.57,"high":20.62,"low":20.25,"open":20.52,"volume":8652000},{"timestamp":1042813800,"date":"2003-01-17","index":4606,"close":21.08,"high":21.21,"low":20.5,"open":20.56,"volume":8505600},{"timestamp":1043159400,"date":"2003-01-21","index":4607,"close":20.79,"high":21.29,"low":20.77,"open":21.08,"volume":7129600},{"timestamp":1043245800,"date":"2003-01-22","index":4608,"close":20.69,"high":21.21,"low":20.63,"open":20.83,"volume":11032000},{"timestamp":1043332200,"date":"2003-01-23","index":4609,"close":21.2,"high":21.27,"low":20.88,"open":20.88,"volume":15162000}],"post":[{"timestamp":1043418600,"date":"2003-01-24","index":4610,"close":21.2,"high":21.51,"low":21.12,"open":21.2,"volume":13107600},{"timestamp":1043677800,"date":"2003-01-27","index":4611,"close":20.63,"high":21.17,"low":20.59,"open":21.17,"volume":8908400},{"timestamp":1043764200,"date":"2003-01-28","index":4612,"close":21.04,"high":21.08,"low":20.67,"open":20.78,"volume":8867600},{"timestamp":1043850600,"date":"2003-01-29","index":4613,"close":21.5,"high":21.5,"low":20.86,"open":21.04,"volume":10755200},{"timestamp":1043937000,"date":"2003-01-30","index":4614,"close":21.42,"high":21.65,"low":21.36,"open":21.44,"volume":8853600},{"timestamp":1044023400,"date":"2003-01-31","index":4615,"close":21.98,"high":21.98,"low":21.35,"open":21.35,"volume":9518400},{"timestamp":1044282600,"date":"2003-02-03","index":4616,"close":21.5,"high":22.19,"low":21.33,"open":21.98,"volume":14044000},{"timestamp":1044369000,"date":"2003-02-04","index":4617,"close":21.08,"high":21.51,"low":20.89,"open":21.51,"volume":13009600},{"timestamp":1044455400,"date":"2003-02-05","index":4618,"close":20.98,"high":21.43,"low":20.98,"open":21.08,"volume":7538400},{"timestamp":1044541800,"date":"2003-02-06","index":4619,"close":21,"high":21.25,"low":20.89,"open":20.99,"volume":7111600},{"timestamp":1044628200,"date":"2003-02-07","index":4620,"close":21.16,"high":21.32,"low":21.08,"open":21.25,"volume":7011200}]},{"date":"2002-10-17","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1033651800,"date":"2002-10-03","index":4533,"close":22.9,"high":23.01,"low":22.57,"open":22.65,"volume":9960800},{"timestamp":1033738200,"date":"2002-10-04","index":4534,"close":22.47,"high":22.89,"low":22.34,"open":22.83,"volume":8780400},{"timestamp":1033997400,"date":"2002-10-07","index":4535,"close":22.56,"high":23,"low":22.38,"open":22.44,"volume":10882000},{"timestamp":1034083800,"date":"2002-10-08","index":4536,"close":22.93,"high":23,"low":22.41,"open":22.66,"volume":9143200},{"timestamp":1034170200,"date":"2002-10-09","index":4537,"close":22.75,"high":23.19,"low":22.67,"open":22.79,"volume":9857200},{"timestamp":1034256600,"date":"2002-10-10","index":4538,"close":23.05,"high":23.4,"low":22.75,"open":22.75,"volume":13088400},{"timestamp":1034343000,"date":"2002-10-11","index":4539,"close":23.37,"high":23.56,"low":23.19,"open":23.19,"volume":9843200},{"timestamp":1034602200,"date":"2002-10-14","index":4540,"close":23.69,"high":23.74,"low":23.3,"open":23.33,"volume":12294400},{"timestamp":1034688600,"date":"2002-10-15","index":4541,"close":24.12,"high":24.25,"low":23.9,"open":24.13,"volume":11356800},{"timestamp":1034775000,"date":"2002-10-16","index":4542,"close":24.5,"high":24.59,"low":24.07,"open":24.12,"volume":12774400},{"timestamp":1034861400,"date":"2002-10-17","index":4543,"close":24.42,"high":25.12,"low":24.2,"open":24.98,"volume":16254000}],"post":[{"timestamp":1034947800,"date":"2002-10-18","index":4544,"close":24.93,"high":25.13,"low":24.37,"open":24.41,"volume":11264000},{"timestamp":1035207000,"date":"2002-10-21","index":4545,"close":24.83,"high":25.25,"low":24.69,"open":24.98,"volume":9056000},{"timestamp":1035293400,"date":"2002-10-22","index":4546,"close":24.74,"high":25.25,"low":24.62,"open":24.83,"volume":9114000},{"timestamp":1035379800,"date":"2002-10-23","index":4547,"close":25.09,"high":25.11,"low":24.5,"open":24.75,"volume":7117600},{"timestamp":1035466200,"date":"2002-10-24","index":4548,"close":24.57,"high":25,"low":24.51,"open":24.92,"volume":9154800},{"timestamp":1035552600,"date":"2002-10-25","index":4549,"close":24.27,"high":24.94,"low":23.63,"open":24.57,"volume":15302400},{"timestamp":1035815400,"date":"2002-10-28","index":4550,"close":23.91,"high":24.27,"low":23.52,"open":24.27,"volume":11838000},{"timestamp":1035901800,"date":"2002-10-29","index":4551,"close":23.67,"high":23.88,"low":23.26,"open":23.81,"volume":7964800},{"timestamp":1035988200,"date":"2002-10-30","index":4552,"close":23.83,"high":24.14,"low":23.61,"open":23.84,"volume":5423200},{"timestamp":1036074600,"date":"2002-10-31","index":4553,"close":22.74,"high":24.13,"low":22.25,"open":24,"volume":22192400},{"timestamp":1036161000,"date":"2002-11-01","index":4554,"close":23.17,"high":23.37,"low":22.4,"open":22.74,"volume":13972000}]},{"date":"2002-07-18","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1025703000,"date":"2002-07-03","index":4469,"close":22.55,"high":23.09,"low":21.77,"open":22.57,"volume":10966000},{"timestamp":1025875800,"date":"2002-07-05","index":4470,"close":22.97,"high":22.97,"low":22.64,"open":22.95,"volume":4461200},{"timestamp":1026135000,"date":"2002-07-08","index":4471,"close":23.34,"high":23.52,"low":23.16,"open":23.33,"volume":7991600},{"timestamp":1026221400,"date":"2002-07-09","index":4472,"close":22.98,"high":23.56,"low":22.95,"open":23.42,"volume":9804000},{"timestamp":1026307800,"date":"2002-07-10","index":4473,"close":22.06,"high":23,"low":21.97,"open":22.86,"volume":12147200},{"timestamp":1026394200,"date":"2002-07-11","index":4474,"close":22.41,"high":22.46,"low":21.46,"open":22,"volume":16940400},{"timestamp":1026480600,"date":"2002-07-12","index":4475,"close":23.03,"high":23.38,"low":22.77,"open":23.23,"volume":14453600},{"timestamp":1026739800,"date":"2002-07-15","index":4476,"close":23.08,"high":23.13,"low":22,"open":23.09,"volume":13169200},{"timestamp":1026826200,"date":"2002-07-16","index":4477,"close":22.44,"high":22.98,"low":22.38,"open":22.63,"volume":11535200},{"timestamp":1026912600,"date":"2002-07-17","index":4478,"close":23.13,"high":23.13,"low":22.56,"open":22.75,"volume":12235200},{"timestamp":1026999000,"date":"2002-07-18","index":4479,"close":22.42,"high":24.08,"low":21.95,"open":23.45,"volume":23974000}],"post":[{"timestamp":1027085400,"date":"2002-07-19","index":4480,"close":22.05,"high":22.81,"low":22,"open":22.63,"volume":17581600},{"timestamp":1027344600,"date":"2002-07-22","index":4481,"close":20.61,"high":22.2,"low":20.38,"open":22.05,"volume":20810400},{"timestamp":1027431000,"date":"2002-07-23","index":4482,"close":20.94,"high":21.25,"low":20.37,"open":20.69,"volume":15755200},{"timestamp":1027517400,"date":"2002-07-24","index":4483,"close":22.19,"high":22.19,"low":20.51,"open":20.6,"volume":15815200},{"timestamp":1027603800,"date":"2002-07-25","index":4484,"close":21.81,"high":22.75,"low":21.08,"open":21.88,"volume":14739600},{"timestamp":1027690200,"date":"2002-07-26","index":4485,"close":21.43,"high":21.78,"low":21.08,"open":21.63,"volume":12287600},{"timestamp":1027949400,"date":"2002-07-29","index":4486,"close":21.79,"high":22.05,"low":21.29,"open":21.76,"volume":11758000},{"timestamp":1028035800,"date":"2002-07-30","index":4487,"close":21.34,"high":22.31,"low":20.98,"open":21.63,"volume":17766800},{"timestamp":1028122200,"date":"2002-07-31","index":4488,"close":21.92,"high":22.1,"low":21.02,"open":21.4,"volume":13916800},{"timestamp":1028208600,"date":"2002-08-01","index":4489,"close":21.56,"high":21.88,"low":21.12,"open":21.84,"volume":11552000},{"timestamp":1028295000,"date":"2002-08-02","index":4490,"close":21.27,"high":21.53,"low":20.99,"open":21.52,"volume":8817200}]},{"date":"2002-04-18","estimated":0.21,"reported":0.23,"pre":[{"timestamp":1017930600,"date":"2002-04-04","index":4406,"close":19.21,"high":19.31,"low":19.08,"open":19.16,"volume":4071200},{"timestamp":1018017000,"date":"2002-04-05","index":4407,"close":19.36,"high":19.45,"low":19.23,"open":19.25,"volume":5567600},{"timestamp":1018272600,"date":"2002-04-08","index":4408,"close":19.27,"high":19.49,"low":19.19,"open":19.21,"volume":4983600},{"timestamp":1018359000,"date":"2002-04-09","index":4409,"close":19.33,"high":19.41,"low":19.26,"open":19.41,"volume":5236400},{"timestamp":1018445400,"date":"2002-04-10","index":4410,"close":19.49,"high":19.5,"low":19.31,"open":19.38,"volume":5315600},{"timestamp":1018531800,"date":"2002-04-11","index":4411,"close":19.59,"high":19.67,"low":19.4,"open":19.5,"volume":7431600},{"timestamp":1018618200,"date":"2002-04-12","index":4412,"close":19.2,"high":19.59,"low":19.08,"open":19.59,"volume":8284400},{"timestamp":1018877400,"date":"2002-04-15","index":4413,"close":19.13,"high":19.25,"low":18.94,"open":19.25,"volume":7513600},{"timestamp":1018963800,"date":"2002-04-16","index":4414,"close":19.21,"high":19.31,"low":19,"open":19.31,"volume":6786000},{"timestamp":1019050200,"date":"2002-04-17","index":4415,"close":19.89,"high":20.05,"low":19.36,"open":19.49,"volume":15121200},{"timestamp":1019136600,"date":"2002-04-18","index":4416,"close":21.07,"high":21.2,"low":20.05,"open":20.1,"volume":25330800}],"post":[{"timestamp":1019223000,"date":"2002-04-19","index":4417,"close":21.44,"high":21.5,"low":20.91,"open":21.17,"volume":12965200},{"timestamp":1019482200,"date":"2002-04-22","index":4418,"close":21.5,"high":21.93,"low":21.38,"open":21.44,"volume":13741200},{"timestamp":1019568600,"date":"2002-04-23","index":4419,"close":21.29,"high":21.58,"low":21.24,"open":21.5,"volume":11564800},{"timestamp":1019655000,"date":"2002-04-24","index":4420,"close":21.5,"high":21.84,"low":21.29,"open":21.29,"volume":7490000},{"timestamp":1019741400,"date":"2002-04-25","index":4421,"close":21.75,"high":22.42,"low":21.64,"open":21.67,"volume":13598000},{"timestamp":1019827800,"date":"2002-04-26","index":4422,"close":21.51,"high":21.98,"low":21.4,"open":21.75,"volume":10620800},{"timestamp":1020087000,"date":"2002-04-29","index":4423,"close":21.5,"high":21.62,"low":21.25,"open":21.51,"volume":9427200},{"timestamp":1020173400,"date":"2002-04-30","index":4424,"close":21.95,"high":22.18,"low":21.59,"open":21.61,"volume":9374800},{"timestamp":1020259800,"date":"2002-05-01","index":4425,"close":22.4,"high":22.93,"low":22.23,"open":22.23,"volume":13777200},{"timestamp":1020346200,"date":"2002-05-02","index":4426,"close":22.48,"high":22.58,"low":22.21,"open":22.41,"volume":9292000},{"timestamp":1020432600,"date":"2002-05-03","index":4427,"close":22.39,"high":22.73,"low":22.26,"open":22.5,"volume":6946400}]},{"date":"2002-01-24","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1010586600,"date":"2002-01-09","index":4348,"close":17.39,"high":17.57,"low":17.3,"open":17.31,"volume":6437600},{"timestamp":1010673000,"date":"2002-01-10","index":4349,"close":17.65,"high":17.71,"low":17.32,"open":17.32,"volume":5205200},{"timestamp":1010759400,"date":"2002-01-11","index":4350,"close":17.94,"high":18.01,"low":17.56,"open":17.66,"volume":5914800},{"timestamp":1011018600,"date":"2002-01-14","index":4351,"close":18.13,"high":18.31,"low":17.94,"open":17.94,"volume":7298800},{"timestamp":1011105000,"date":"2002-01-15","index":4352,"close":18.16,"high":18.17,"low":17.98,"open":18.15,"volume":5045600},{"timestamp":1011191400,"date":"2002-01-16","index":4353,"close":18.25,"high":18.48,"low":18.18,"open":18.27,"volume":7812000},{"timestamp":1011277800,"date":"2002-01-17","index":4354,"close":18.08,"high":18.25,"low":18,"open":18.2,"volume":5668000},{"timestamp":1011364200,"date":"2002-01-18","index":4355,"close":18.15,"high":18.36,"low":18.02,"open":18.08,"volume":5612000},{"timestamp":1011709800,"date":"2002-01-22","index":4356,"close":18.14,"high":18.3,"low":18.04,"open":18.09,"volume":5226800},{"timestamp":1011796200,"date":"2002-01-23","index":4357,"close":18.1,"high":18.25,"low":17.94,"open":18.23,"volume":5626400},{"timestamp":1011882600,"date":"2002-01-24","index":4358,"close":18.58,"high":18.62,"low":18.25,"open":18.25,"volume":17440400}],"post":[{"timestamp":1011969000,"date":"2002-01-25","index":4359,"close":18.55,"high":18.7,"low":18.38,"open":18.52,"volume":8096000},{"timestamp":1012228200,"date":"2002-01-28","index":4360,"close":18.5,"high":18.55,"low":18.29,"open":18.51,"volume":4985200},{"timestamp":1012314600,"date":"2002-01-29","index":4361,"close":18.24,"high":18.61,"low":18.2,"open":18.5,"volume":11738800},{"timestamp":1012401000,"date":"2002-01-30","index":4362,"close":18.13,"high":18.24,"low":17.95,"open":18.24,"volume":6111200},{"timestamp":1012487400,"date":"2002-01-31","index":4363,"close":18.59,"high":18.59,"low":18.19,"open":18.35,"volume":8150000},{"timestamp":1012573800,"date":"2002-02-01","index":4364,"close":18.74,"high":18.75,"low":18.56,"open":18.59,"volume":5052800},{"timestamp":1012833000,"date":"2002-02-04","index":4365,"close":18.48,"high":18.75,"low":18.41,"open":18.63,"volume":3544800},{"timestamp":1012919400,"date":"2002-02-05","index":4366,"close":18.75,"high":18.91,"low":18.48,"open":18.48,"volume":9528800},{"timestamp":1013005800,"date":"2002-02-06","index":4367,"close":18.65,"high":18.88,"low":18.51,"open":18.74,"volume":4558400},{"timestamp":1013092200,"date":"2002-02-07","index":4368,"close":18.77,"high":18.81,"low":18.58,"open":18.65,"volume":5109200},{"timestamp":1013178600,"date":"2002-02-08","index":4369,"close":18.61,"high":18.8,"low":18.45,"open":18.77,"volume":4526400}]},{"date":"2001-10-26","estimated":0.17,"reported":0.18,"pre":[{"timestamp":1002893400,"date":"2001-10-12","index":4288,"close":16.77,"high":16.94,"low":16.48,"open":16.94,"volume":7058800},{"timestamp":1003152600,"date":"2001-10-15","index":4289,"close":17.06,"high":17.09,"low":16.52,"open":16.52,"volume":5676400},{"timestamp":1003239000,"date":"2001-10-16","index":4290,"close":17.15,"high":17.33,"low":17.08,"open":17.25,"volume":5624400},{"timestamp":1003325400,"date":"2001-10-17","index":4291,"close":17.01,"high":17.24,"low":16.76,"open":17.17,"volume":8776400},{"timestamp":1003411800,"date":"2001-10-18","index":4292,"close":16.95,"high":17.2,"low":16.71,"open":17.18,"volume":8037200},{"timestamp":1003498200,"date":"2001-10-19","index":4293,"close":16.9,"high":17.12,"low":16.83,"open":16.89,"volume":4982400},{"timestamp":1003757400,"date":"2001-10-22","index":4294,"close":17.21,"high":17.37,"low":16.89,"open":16.9,"volume":5991200},{"timestamp":1003843800,"date":"2001-10-23","index":4295,"close":17,"high":17.33,"low":16.97,"open":17.33,"volume":5245600},{"timestamp":1003930200,"date":"2001-10-24","index":4296,"close":16.5,"high":17.02,"low":16.5,"open":17.02,"volume":12027200},{"timestamp":1004016600,"date":"2001-10-25","index":4297,"close":16.63,"high":16.88,"low":16.4,"open":16.62,"volume":13698400},{"timestamp":1004103000,"date":"2001-10-26","index":4298,"close":16.85,"high":17.2,"low":16.48,"open":16.5,"volume":11688000}],"post":[{"timestamp":1004365800,"date":"2001-10-29","index":4299,"close":16.82,"high":17.13,"low":16.76,"open":16.99,"volume":4933600},{"timestamp":1004452200,"date":"2001-10-30","index":4300,"close":16.71,"high":17.11,"low":16.63,"open":17.06,"volume":4770000},{"timestamp":1004538600,"date":"2001-10-31","index":4301,"close":16.44,"high":16.79,"low":16.38,"open":16.77,"volume":6725200},{"timestamp":1004625000,"date":"2001-11-01","index":4302,"close":16.31,"high":16.61,"low":16.15,"open":16.61,"volume":12727200},{"timestamp":1004711400,"date":"2001-11-02","index":4303,"close":16.39,"high":16.66,"low":16.31,"open":16.42,"volume":7049600},{"timestamp":1004970600,"date":"2001-11-05","index":4304,"close":16.53,"high":16.68,"low":16.45,"open":16.5,"volume":4936000},{"timestamp":1005057000,"date":"2001-11-06","index":4305,"close":16.68,"high":17.16,"low":16.42,"open":16.67,"volume":10031200},{"timestamp":1005143400,"date":"2001-11-07","index":4306,"close":16.48,"high":16.95,"low":16.21,"open":16.94,"volume":7729600},{"timestamp":1005229800,"date":"2001-11-08","index":4307,"close":16.05,"high":16.5,"low":15.95,"open":16.5,"volume":12485200},{"timestamp":1005316200,"date":"2001-11-09","index":4308,"close":15.88,"high":16.1,"low":15.75,"open":16.1,"volume":7875600},{"timestamp":1005575400,"date":"2001-11-12","index":4309,"close":16.1,"high":16.17,"low":15.6,"open":15.98,"volume":5857600}]},{"date":"2001-07-27","estimated":0.16,"reported":0.17,"pre":[{"timestamp":995031000,"date":"2001-07-13","index":4228,"close":16.45,"high":16.5,"low":16.22,"open":16.25,"volume":7370000},{"timestamp":995290200,"date":"2001-07-16","index":4229,"close":16.17,"high":16.43,"low":15.95,"open":16.43,"volume":10996400},{"timestamp":995376600,"date":"2001-07-17","index":4230,"close":16.5,"high":16.5,"low":16.19,"open":16.27,"volume":6964400},{"timestamp":995463000,"date":"2001-07-18","index":4231,"close":16.59,"high":16.73,"low":16.4,"open":16.5,"volume":4762000},{"timestamp":995549400,"date":"2001-07-19","index":4232,"close":16.66,"high":16.85,"low":16.56,"open":16.74,"volume":5118000},{"timestamp":995635800,"date":"2001-07-20","index":4233,"close":16.45,"high":16.77,"low":16.28,"open":16.58,"volume":4970000},{"timestamp":995895000,"date":"2001-07-23","index":4234,"close":16.44,"high":16.81,"low":16.36,"open":16.63,"volume":3278000},{"timestamp":995981400,"date":"2001-07-24","index":4235,"close":16.25,"high":16.5,"low":16.09,"open":16.38,"volume":3979200},{"timestamp":996067800,"date":"2001-07-25","index":4236,"close":16.11,"high":16.24,"low":15.82,"open":16,"volume":5373200},{"timestamp":996154200,"date":"2001-07-26","index":4237,"close":16.25,"high":16.41,"low":16.06,"open":16.11,"volume":3200800},{"timestamp":996240600,"date":"2001-07-27","index":4238,"close":16.25,"high":16.56,"low":15.92,"open":16.38,"volume":7972800}],"post":[{"timestamp":996499800,"date":"2001-07-30","index":4239,"close":16.64,"high":16.94,"low":16.3,"open":16.31,"volume":9415600},{"timestamp":996586200,"date":"2001-07-31","index":4240,"close":16.85,"high":17,"low":16.56,"open":16.7,"volume":5433600},{"timestamp":996672600,"date":"2001-08-01","index":4241,"close":16.25,"high":16.88,"low":16.16,"open":16.5,"volume":13364400},{"timestamp":996759000,"date":"2001-08-02","index":4242,"close":15.99,"high":16.59,"low":15.77,"open":16.45,"volume":10416400},{"timestamp":996845400,"date":"2001-08-03","index":4243,"close":16.07,"high":16.19,"low":15.75,"open":16.19,"volume":3914800},{"timestamp":997104600,"date":"2001-08-06","index":4244,"close":15.88,"high":16.06,"low":15.83,"open":16,"volume":2504800},{"timestamp":997191000,"date":"2001-08-07","index":4245,"close":16.09,"high":16.12,"low":15.9,"open":15.98,"volume":3202800},{"timestamp":997277400,"date":"2001-08-08","index":4246,"close":15.92,"high":16.22,"low":15.86,"open":16.09,"volume":3197600},{"timestamp":997363800,"date":"2001-08-09","index":4247,"close":15.91,"high":16.08,"low":15.69,"open":15.85,"volume":4291600},{"timestamp":997450200,"date":"2001-08-10","index":4248,"close":16.09,"high":16.18,"low":15.88,"open":15.89,"volume":2673200},{"timestamp":997709400,"date":"2001-08-13","index":4249,"close":16.32,"high":16.43,"low":16.15,"open":16.22,"volume":3058800}]},{"date":"2001-04-27","estimated":0.15,"reported":0.16,"pre":[{"timestamp":987082200,"date":"2001-04-12","index":4165,"close":14.61,"high":14.82,"low":14.44,"open":14.45,"volume":6153200},{"timestamp":987427800,"date":"2001-04-16","index":4166,"close":14.56,"high":14.98,"low":14.4,"open":14.8,"volume":6614000},{"timestamp":987514200,"date":"2001-04-17","index":4167,"close":14.76,"high":15.02,"low":14.49,"open":14.52,"volume":8026800},{"timestamp":987600600,"date":"2001-04-18","index":4168,"close":15.17,"high":15.17,"low":14.73,"open":14.76,"volume":12273200},{"timestamp":987687000,"date":"2001-04-19","index":4169,"close":15.1,"high":15.25,"low":15,"open":15.17,"volume":7152800},{"timestamp":987773400,"date":"2001-04-20","index":4170,"close":15.05,"high":15.14,"low":14.94,"open":15.05,"volume":6340000},{"timestamp":988032600,"date":"2001-04-23","index":4171,"close":14.94,"high":15.5,"low":14.9,"open":15.18,"volume":7620800},{"timestamp":988119000,"date":"2001-04-24","index":4172,"close":15.19,"high":15.23,"low":15,"open":15.01,"volume":4900400},{"timestamp":988205400,"date":"2001-04-25","index":4173,"close":15.75,"high":15.85,"low":15.06,"open":15.19,"volume":7560000},{"timestamp":988291800,"date":"2001-04-26","index":4174,"close":16.22,"high":16.31,"low":15.76,"open":15.9,"volume":10723200},{"timestamp":988378200,"date":"2001-04-27","index":4175,"close":16.31,"high":16.85,"low":16.15,"open":16.56,"volume":12341200}],"post":[{"timestamp":988637400,"date":"2001-04-30","index":4176,"close":16.37,"high":16.6,"low":16.19,"open":16.38,"volume":7725200},{"timestamp":988723800,"date":"2001-05-01","index":4177,"close":16.54,"high":16.58,"low":16.14,"open":16.14,"volume":7168400},{"timestamp":988810200,"date":"2001-05-02","index":4178,"close":15.8,"high":16.25,"low":15.8,"open":16.25,"volume":21074800},{"timestamp":988896600,"date":"2001-05-03","index":4179,"close":15.4,"high":15.8,"low":15.37,"open":15.5,"volume":15918000},{"timestamp":988983000,"date":"2001-05-04","index":4180,"close":15.29,"high":15.35,"low":14.95,"open":15.23,"volume":14088400},{"timestamp":989242200,"date":"2001-05-07","index":4181,"close":15.2,"high":15.28,"low":15.06,"open":15.25,"volume":6767600},{"timestamp":989328600,"date":"2001-05-08","index":4182,"close":14.78,"high":15.15,"low":14.64,"open":15.15,"volume":10938400},{"timestamp":989415000,"date":"2001-05-09","index":4183,"close":14.8,"high":15.09,"low":14.64,"open":14.71,"volume":11662000},{"timestamp":989501400,"date":"2001-05-10","index":4184,"close":14.35,"high":14.86,"low":14.31,"open":14.8,"volume":14080800},{"timestamp":989587800,"date":"2001-05-11","index":4185,"close":14.61,"high":14.74,"low":14.34,"open":14.65,"volume":6279600},{"timestamp":989847000,"date":"2001-05-14","index":4186,"close":14.79,"high":14.93,"low":14.63,"open":14.76,"volume":4814000}]},{"date":"2001-02-02","estimated":0.14,"reported":0.14,"pre":[{"timestamp":979914600,"date":"2001-01-19","index":4107,"close":12.89,"high":13.19,"low":12.63,"open":13.06,"volume":13198000},{"timestamp":980173800,"date":"2001-01-22","index":4108,"close":13.83,"high":13.95,"low":13.19,"open":13.25,"volume":10538000},{"timestamp":980260200,"date":"2001-01-23","index":4109,"close":14.63,"high":14.69,"low":13.83,"open":13.83,"volume":10196800},{"timestamp":980346600,"date":"2001-01-24","index":4110,"close":14.92,"high":14.98,"low":14.3,"open":14.47,"volume":5084800},{"timestamp":980433000,"date":"2001-01-25","index":4111,"close":15.13,"high":15.17,"low":14.83,"open":14.92,"volume":8775200},{"timestamp":980519400,"date":"2001-01-26","index":4112,"close":14.95,"high":15.25,"low":14.83,"open":15,"volume":4901600},{"timestamp":980778600,"date":"2001-01-29","index":4113,"close":14.69,"high":14.95,"low":14.65,"open":14.95,"volume":4058800},{"timestamp":980865000,"date":"2001-01-30","index":4114,"close":14.27,"high":14.49,"low":14.16,"open":14.46,"volume":8954000},{"timestamp":980951400,"date":"2001-01-31","index":4115,"close":14.1,"high":14.19,"low":13.73,"open":14.19,"volume":7565600},{"timestamp":981037800,"date":"2001-02-01","index":4116,"close":14.19,"high":14.48,"low":13.98,"open":14.2,"volume":8748000},{"timestamp":981124200,"date":"2001-02-02","index":4117,"close":15.27,"high":15.52,"low":14.96,"open":14.98,"volume":18066800}],"post":[{"timestamp":981383400,"date":"2001-02-05","index":4118,"close":15.6,"high":15.64,"low":15.16,"open":15.25,"volume":9640000},{"timestamp":981469800,"date":"2001-02-06","index":4119,"close":15.23,"high":15.74,"low":15.23,"open":15.71,"volume":9046400},{"timestamp":981556200,"date":"2001-02-07","index":4120,"close":15.47,"high":16.09,"low":15.47,"open":15.48,"volume":9883200},{"timestamp":981642600,"date":"2001-02-08","index":4121,"close":15.23,"high":15.5,"low":15.14,"open":15.49,"volume":8996800},{"timestamp":981729000,"date":"2001-02-09","index":4122,"close":14.64,"high":14.96,"low":14.56,"open":14.85,"volume":9462800},{"timestamp":981988200,"date":"2001-02-12","index":4123,"close":14.78,"high":15.12,"low":14.51,"open":14.84,"volume":10798000},{"timestamp":982074600,"date":"2001-02-13","index":4124,"close":14.65,"high":15.19,"low":14.63,"open":15.19,"volume":6012400},{"timestamp":982161000,"date":"2001-02-14","index":4125,"close":14.25,"high":15.02,"low":14.22,"open":14.98,"volume":7660000},{"timestamp":982247400,"date":"2001-02-15","index":4126,"close":14.06,"high":14.7,"low":14.06,"open":14.56,"volume":11206400},{"timestamp":982333800,"date":"2001-02-16","index":4127,"close":14.23,"high":14.45,"low":14.06,"open":14.06,"volume":7935200},{"timestamp":982679400,"date":"2001-02-20","index":4128,"close":14.15,"high":14.63,"low":13.81,"open":14.59,"volume":7041200}]},{"date":"2000-10-27","estimated":0.12,"reported":0.14,"pre":[{"timestamp":971443800,"date":"2000-10-13","index":4041,"close":12.98,"high":13.08,"low":12.7,"open":12.7,"volume":6508000},{"timestamp":971703000,"date":"2000-10-16","index":4042,"close":13.62,"high":13.63,"low":13.17,"open":13.17,"volume":15316000},{"timestamp":971789400,"date":"2000-10-17","index":4043,"close":13.35,"high":14,"low":13.28,"open":14,"volume":11013600},{"timestamp":971875800,"date":"2000-10-18","index":4044,"close":13.1,"high":13.27,"low":13.09,"open":13.26,"volume":18152000},{"timestamp":971962200,"date":"2000-10-19","index":4045,"close":13.07,"high":13.2,"low":12.79,"open":13.1,"volume":10554400},{"timestamp":972048600,"date":"2000-10-20","index":4046,"close":13.16,"high":13.23,"low":12.94,"open":13.02,"volume":8279200},{"timestamp":972307800,"date":"2000-10-23","index":4047,"close":13.07,"high":13.25,"low":12.98,"open":13.09,"volume":4642400},{"timestamp":972394200,"date":"2000-10-24","index":4048,"close":13.33,"high":13.49,"low":13.08,"open":13.08,"volume":8260000},{"timestamp":972480600,"date":"2000-10-25","index":4049,"close":13.06,"high":13.45,"low":12.91,"open":13.13,"volume":18965600},{"timestamp":972567000,"date":"2000-10-26","index":4050,"close":13.43,"high":13.55,"low":13.19,"open":13.19,"volume":13609600},{"timestamp":972653400,"date":"2000-10-27","index":4051,"close":13.71,"high":13.91,"low":13.56,"open":13.66,"volume":13244000}],"post":[{"timestamp":972916200,"date":"2000-10-30","index":4052,"close":14.5,"high":14.63,"low":13.84,"open":13.94,"volume":16620000},{"timestamp":973002600,"date":"2000-10-31","index":4053,"close":13.67,"high":14.39,"low":13.6,"open":14.33,"volume":14316800},{"timestamp":973089000,"date":"2000-11-01","index":4054,"close":13.27,"high":13.69,"low":13.11,"open":13.68,"volume":15431200},{"timestamp":973175400,"date":"2000-11-02","index":4055,"close":13.03,"high":13.5,"low":13.03,"open":13.45,"volume":9264800},{"timestamp":973261800,"date":"2000-11-03","index":4056,"close":13.27,"high":13.45,"low":13.11,"open":13.14,"volume":9104000},{"timestamp":973521000,"date":"2000-11-06","index":4057,"close":13.63,"high":13.69,"low":13.3,"open":13.38,"volume":16323200},{"timestamp":973607400,"date":"2000-11-07","index":4058,"close":13.59,"high":13.64,"low":13.36,"open":13.63,"volume":11733600},{"timestamp":973693800,"date":"2000-11-08","index":4059,"close":13.81,"high":14.13,"low":13.71,"open":13.75,"volume":7455200},{"timestamp":973780200,"date":"2000-11-09","index":4060,"close":14.2,"high":14.23,"low":13.7,"open":13.72,"volume":16479200},{"timestamp":973866600,"date":"2000-11-10","index":4061,"close":14.13,"high":14.31,"low":14.09,"open":14.13,"volume":7906400},{"timestamp":974125800,"date":"2000-11-13","index":4062,"close":13.74,"high":14.19,"low":13.55,"open":14.19,"volume":12493600}]},{"date":"2000-08-04","estimated":0.12,"reported":0.13,"pre":[{"timestamp":964186200,"date":"2000-07-21","index":3982,"close":10.63,"high":10.75,"low":10.52,"open":10.73,"volume":3734400},{"timestamp":964445400,"date":"2000-07-24","index":3983,"close":10.29,"high":10.63,"low":10.23,"open":10.56,"volume":5619200},{"timestamp":964531800,"date":"2000-07-25","index":3984,"close":9.84,"high":10.3,"low":9.84,"open":10.29,"volume":10554400},{"timestamp":964618200,"date":"2000-07-26","index":3985,"close":9.77,"high":9.99,"low":9.77,"open":9.84,"volume":11900800},{"timestamp":964704600,"date":"2000-07-27","index":3986,"close":10.23,"high":10.33,"low":9.8,"open":9.8,"volume":11498400},{"timestamp":964791000,"date":"2000-07-28","index":3987,"close":10.15,"high":10.3,"low":10.11,"open":10.23,"volume":4742400},{"timestamp":965050200,"date":"2000-07-31","index":3988,"close":10.23,"high":10.44,"low":10.15,"open":10.2,"volume":5440000},{"timestamp":965136600,"date":"2000-08-01","index":3989,"close":10.43,"high":10.51,"low":10.16,"open":10.16,"volume":3895200},{"timestamp":965223000,"date":"2000-08-02","index":3990,"close":10.45,"high":10.59,"low":10.23,"open":10.31,"volume":9508800},{"timestamp":965309400,"date":"2000-08-03","index":3991,"close":10.62,"high":10.63,"low":10.23,"open":10.34,"volume":12517600},{"timestamp":965395800,"date":"2000-08-04","index":3992,"close":10.96,"high":11,"low":10.69,"open":10.69,"volume":9188000}],"post":[{"timestamp":965655000,"date":"2000-08-07","index":3993,"close":10.99,"high":11.19,"low":10.99,"open":11.03,"volume":6219200},{"timestamp":965741400,"date":"2000-08-08","index":3994,"close":10.88,"high":11.09,"low":10.86,"open":11.06,"volume":6905600},{"timestamp":965827800,"date":"2000-08-09","index":3995,"close":10.98,"high":11.02,"low":10.69,"open":10.88,"volume":6224800},{"timestamp":965914200,"date":"2000-08-10","index":3996,"close":11.05,"high":11.09,"low":10.85,"open":10.97,"volume":4545600},{"timestamp":966000600,"date":"2000-08-11","index":3997,"close":11.53,"high":11.56,"low":10.98,"open":10.98,"volume":11681600},{"timestamp":966259800,"date":"2000-08-14","index":3998,"close":11.69,"high":11.8,"low":11.56,"open":11.56,"volume":7801600},{"timestamp":966346200,"date":"2000-08-15","index":3999,"close":11.63,"high":11.66,"low":11.51,"open":11.58,"volume":5898400},{"timestamp":966432600,"date":"2000-08-16","index":4000,"close":11.52,"high":11.67,"low":11.45,"open":11.67,"volume":3748800},{"timestamp":966519000,"date":"2000-08-17","index":4001,"close":11.6,"high":11.83,"low":11.46,"open":11.46,"volume":4786400},{"timestamp":966605400,"date":"2000-08-18","index":4002,"close":11.42,"high":11.61,"low":11.28,"open":11.61,"volume":8038400},{"timestamp":966864600,"date":"2000-08-21","index":4003,"close":11.48,"high":11.55,"low":11.39,"open":11.42,"volume":4527200}]},{"date":"2000-05-04","estimated":0.11,"reported":0.12,"pre":[{"timestamp":956151000,"date":"2000-04-19","index":3918,"close":8.09,"high":8.22,"low":7.92,"open":7.94,"volume":5062400},{"timestamp":956237400,"date":"2000-04-20","index":3919,"close":8.39,"high":8.54,"low":7.93,"open":7.93,"volume":9542400},{"timestamp":956583000,"date":"2000-04-24","index":3920,"close":8.68,"high":8.72,"low":8.43,"open":8.44,"volume":5580000},{"timestamp":956669400,"date":"2000-04-25","index":3921,"close":8.53,"high":8.67,"low":8.44,"open":8.67,"volume":12896000},{"timestamp":956755800,"date":"2000-04-26","index":3922,"close":8.41,"high":8.65,"low":8.38,"open":8.56,"volume":8431200},{"timestamp":956842200,"date":"2000-04-27","index":3923,"close":8.38,"high":8.56,"low":8.36,"open":8.47,"volume":7212800},{"timestamp":956928600,"date":"2000-04-28","index":3924,"close":8.34,"high":8.5,"low":8.27,"open":8.5,"volume":5775200},{"timestamp":957187800,"date":"2000-05-01","index":3925,"close":8.07,"high":8.31,"low":8.06,"open":8.26,"volume":6320800},{"timestamp":957274200,"date":"2000-05-02","index":3926,"close":7.88,"high":8.14,"low":7.84,"open":8.13,"volume":12139200},{"timestamp":957360600,"date":"2000-05-03","index":3927,"close":7.66,"high":7.83,"low":7.53,"open":7.81,"volume":15127200},{"timestamp":957447000,"date":"2000-05-04","index":3928,"close":7.8,"high":8.05,"low":7.75,"open":8.05,"volume":17708000}],"post":[{"timestamp":957533400,"date":"2000-05-05","index":3929,"close":7.88,"high":7.98,"low":7.85,"open":7.93,"volume":11467200},{"timestamp":957792600,"date":"2000-05-08","index":3930,"close":8.25,"high":8.28,"low":7.83,"open":7.88,"volume":8276000},{"timestamp":957879000,"date":"2000-05-09","index":3931,"close":8.48,"high":8.53,"low":8.13,"open":8.16,"volume":8402400},{"timestamp":957965400,"date":"2000-05-10","index":3932,"close":8.55,"high":8.75,"low":8.47,"open":8.53,"volume":10783200},{"timestamp":958051800,"date":"2000-05-11","index":3933,"close":8.65,"high":8.83,"low":8.59,"open":8.63,"volume":12660000},{"timestamp":958138200,"date":"2000-05-12","index":3934,"close":8.92,"high":8.96,"low":8.65,"open":8.76,"volume":12364000},{"timestamp":958397400,"date":"2000-05-15","index":3935,"close":9.33,"high":9.38,"low":9,"open":9,"volume":13902400},{"timestamp":958483800,"date":"2000-05-16","index":3936,"close":9.45,"high":9.69,"low":9.32,"open":9.69,"volume":12806400},{"timestamp":958570200,"date":"2000-05-17","index":3937,"close":9.33,"high":9.47,"low":9.28,"open":9.36,"volume":8849600},{"timestamp":958656600,"date":"2000-05-18","index":3938,"close":9.69,"high":9.82,"low":9.34,"open":9.34,"volume":13567200},{"timestamp":958743000,"date":"2000-05-19","index":3939,"close":9.55,"high":9.68,"low":9.45,"open":9.61,"volume":8583200}]},{"date":"2000-02-10","estimated":0.1,"reported":0.11,"pre":[{"timestamp":948983400,"date":"2000-01-27","index":3860,"close":6.77,"high":6.91,"low":6.73,"open":6.88,"volume":9053600},{"timestamp":949069800,"date":"2000-01-28","index":3861,"close":6.58,"high":6.83,"low":6.53,"open":6.53,"volume":12754400},{"timestamp":949329000,"date":"2000-01-31","index":3862,"close":6.63,"high":6.91,"low":6.57,"open":6.58,"volume":4790400},{"timestamp":949415400,"date":"2000-02-01","index":3863,"close":6.8,"high":6.93,"low":6.64,"open":6.69,"volume":3984000},{"timestamp":949501800,"date":"2000-02-02","index":3864,"close":6.98,"high":7.06,"low":6.86,"open":6.86,"volume":6660000},{"timestamp":949588200,"date":"2000-02-03","index":3865,"close":6.92,"high":7,"low":6.88,"open":6.92,"volume":13720800},{"timestamp":949674600,"date":"2000-02-04","index":3866,"close":7.09,"high":7.1,"low":6.95,"open":6.95,"volume":7199200},{"timestamp":949933800,"date":"2000-02-07","index":3867,"close":7.27,"high":7.31,"low":6.98,"open":7,"volume":11616800},{"timestamp":950020200,"date":"2000-02-08","index":3868,"close":7,"high":7.14,"low":6.97,"open":7,"volume":8325600},{"timestamp":950106600,"date":"2000-02-09","index":3869,"close":6.74,"high":7.09,"low":6.72,"open":7.06,"volume":7526400},{"timestamp":950193000,"date":"2000-02-10","index":3870,"close":7.23,"high":7.55,"low":7.13,"open":7.23,"volume":20888000}],"post":[{"timestamp":950279400,"date":"2000-02-11","index":3871,"close":7,"high":7.39,"low":6.98,"open":7.14,"volume":18896000},{"timestamp":950538600,"date":"2000-02-14","index":3872,"close":7.11,"high":7.19,"low":7.05,"open":7.08,"volume":7276000},{"timestamp":950625000,"date":"2000-02-15","index":3873,"close":7.42,"high":7.68,"low":7.28,"open":7.3,"volume":16885600},{"timestamp":950711400,"date":"2000-02-16","index":3874,"close":7.66,"high":7.81,"low":7.41,"open":7.46,"volume":16412800},{"timestamp":950797800,"date":"2000-02-17","index":3875,"close":7.86,"high":8.09,"low":7.73,"open":7.75,"volume":12419200},{"timestamp":950884200,"date":"2000-02-18","index":3876,"close":7.23,"high":7.81,"low":7.16,"open":7.77,"volume":15170400},{"timestamp":951229800,"date":"2000-02-22","index":3877,"close":7.35,"high":7.45,"low":7.21,"open":7.25,"volume":5828800},{"timestamp":951316200,"date":"2000-02-23","index":3878,"close":7.16,"high":7.31,"low":7.11,"open":7.28,"volume":9806400},{"timestamp":951402600,"date":"2000-02-24","index":3879,"close":6.58,"high":7.09,"low":6.49,"open":7.08,"volume":13012000},{"timestamp":951489000,"date":"2000-02-25","index":3880,"close":6.41,"high":6.61,"low":6.32,"open":6.58,"volume":9658400},{"timestamp":951748200,"date":"2000-02-28","index":3881,"close":6.43,"high":6.55,"low":6.31,"open":6.38,"volume":8533600}]}] diff --git a/data/UNH_partial.json b/data/UNH_partial.json index 38dff0da8..0835ae65a 100644 --- a/data/UNH_partial.json +++ b/data/UNH_partial.json @@ -1 +1 @@ -[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":5.93,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":5.93,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]}] +[{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":5.99,"reported":6.14,"pre":[{"timestamp":1688045400,"date":"2023-06-29","index":9752,"close":476.44,"high":479.71,"low":473.08,"open":475.08,"volume":2979300},{"timestamp":1688131800,"date":"2023-06-30","index":9753,"close":480.64,"high":482.1,"low":475.12,"open":478,"volume":3970100},{"timestamp":1688391000,"date":"2023-07-03","index":9754,"close":477.88,"high":480.21,"low":476.3,"open":478.1,"volume":1915700},{"timestamp":1688563800,"date":"2023-07-05","index":9755,"close":471.22,"high":477.29,"low":470.59,"open":476.03,"volume":5053100},{"timestamp":1688650200,"date":"2023-07-06","index":9756,"close":469.36,"high":472.4,"low":466.65,"open":469.35,"volume":3913600},{"timestamp":1688736600,"date":"2023-07-07","index":9757,"close":461.58,"high":468.61,"low":460.82,"open":465,"volume":4128100},{"timestamp":1688995800,"date":"2023-07-10","index":9758,"close":463.05,"high":463.1,"low":459.16,"open":460,"volume":4339200},{"timestamp":1689082200,"date":"2023-07-11","index":9759,"close":462.89,"high":466.49,"low":461.14,"open":462.37,"volume":3087500},{"timestamp":1689168600,"date":"2023-07-12","index":9760,"close":451.7,"high":464.82,"low":451.25,"open":463,"volume":7287600},{"timestamp":1689255000,"date":"2023-07-13","index":9761,"close":447.75,"high":454.9,"low":447.18,"open":452,"volume":7276800},{"timestamp":1689341400,"date":"2023-07-14","index":9762,"close":480.17,"high":485,"low":460.11,"open":462.55,"volume":11376300}],"post":[{"timestamp":1689600600,"date":"2023-07-17","index":9763,"close":484.08,"high":484.6,"low":478.3,"open":481.11,"volume":4582000},{"timestamp":1689687000,"date":"2023-07-18","index":9764,"close":500,"high":504.42,"low":487.5,"open":489.33,"volume":8817900},{"timestamp":1689773400,"date":"2023-07-19","index":9765,"close":503.7,"high":514.66,"low":502.48,"open":507.54,"volume":4956500},{"timestamp":1689859800,"date":"2023-07-20","index":9766,"close":504.24,"high":508.68,"low":500.53,"open":506.66,"volume":2963100},{"timestamp":1689946200,"date":"2023-07-21","index":9767,"close":506.53,"high":510.41,"low":504.52,"open":505.05,"volume":2886800},{"timestamp":1690205400,"date":"2023-07-24","index":9768,"close":508.68,"high":509.78,"low":504.57,"open":505.33,"volume":2279000},{"timestamp":1690291800,"date":"2023-07-25","index":9769,"close":510.93,"high":512.5,"low":507.28,"open":510,"volume":2730600},{"timestamp":1690378200,"date":"2023-07-26","index":9770,"close":508,"high":515.86,"low":506.63,"open":511.54,"volume":3697200},{"timestamp":1690464600,"date":"2023-07-27","index":9771,"close":505.23,"high":510.5,"low":503.13,"open":508.57,"volume":3028300},{"timestamp":1690551000,"date":"2023-07-28","index":9772,"close":502.91,"high":507.48,"low":497.28,"open":505.21,"volume":2930000},{"timestamp":1690810200,"date":"2023-07-31","index":9773,"close":506.37,"high":507.88,"low":499.06,"open":503,"volume":2441600}]},{"date":"2023-04-14","estimated":6.13,"reported":6.26,"pre":[{"timestamp":1680183000,"date":"2023-03-30","index":9690,"close":470.06,"high":470.41,"low":461.08,"open":466.57,"volume":3324600},{"timestamp":1680269400,"date":"2023-03-31","index":9691,"close":472.59,"high":476,"low":470.1,"open":471.52,"volume":3996700},{"timestamp":1680528600,"date":"2023-04-03","index":9692,"close":494.19,"high":496.13,"low":483.49,"open":485.2,"volume":4729100},{"timestamp":1680615000,"date":"2023-04-04","index":9693,"close":493.25,"high":496.1,"low":491.84,"open":493.03,"volume":2624700},{"timestamp":1680701400,"date":"2023-04-05","index":9694,"close":509.23,"high":511.74,"low":496.1,"open":497.39,"volume":4964800},{"timestamp":1680787800,"date":"2023-04-06","index":9695,"close":512.81,"high":514.24,"low":507.15,"open":511,"volume":3472600},{"timestamp":1681133400,"date":"2023-04-10","index":9696,"close":515.18,"high":515.39,"low":508.09,"open":510.81,"volume":2714500},{"timestamp":1681219800,"date":"2023-04-11","index":9697,"close":520.97,"high":522.22,"low":515.22,"open":516.14,"volume":3065300},{"timestamp":1681306200,"date":"2023-04-12","index":9698,"close":521.19,"high":526.7,"low":520.04,"open":524.98,"volume":3422400},{"timestamp":1681392600,"date":"2023-04-13","index":9699,"close":526.23,"high":530.45,"low":520.5,"open":523.91,"volume":4224400},{"timestamp":1681479000,"date":"2023-04-14","index":9700,"close":511.79,"high":527.24,"low":508.5,"open":522,"volume":4872000}],"post":[{"timestamp":1681738200,"date":"2023-04-17","index":9701,"close":505.35,"high":509.59,"low":502.75,"open":508.72,"volume":3660900},{"timestamp":1681824600,"date":"2023-04-18","index":9702,"close":504.48,"high":506.99,"low":498.14,"open":503.67,"volume":3232000},{"timestamp":1681911000,"date":"2023-04-19","index":9703,"close":486.2,"high":501.97,"low":483.63,"open":500.65,"volume":5809100},{"timestamp":1681997400,"date":"2023-04-20","index":9704,"close":487.46,"high":489.65,"low":483.26,"open":485.47,"volume":3283000},{"timestamp":1682083800,"date":"2023-04-21","index":9705,"close":483.82,"high":490.73,"low":482.14,"open":490.04,"volume":3165300},{"timestamp":1682343000,"date":"2023-04-24","index":9706,"close":488.94,"high":490.22,"low":482.65,"open":483.41,"volume":2322400},{"timestamp":1682429400,"date":"2023-04-25","index":9707,"close":491.92,"high":498.5,"low":490.58,"open":492.68,"volume":2937300},{"timestamp":1682515800,"date":"2023-04-26","index":9708,"close":482.95,"high":487.7,"low":478.36,"open":485.87,"volume":2930000},{"timestamp":1682602200,"date":"2023-04-27","index":9709,"close":490.47,"high":490.98,"low":482.2,"open":482.2,"volume":2473200},{"timestamp":1682688600,"date":"2023-04-28","index":9710,"close":492.09,"high":493.96,"low":488.12,"open":488.69,"volume":2398400},{"timestamp":1682947800,"date":"2023-05-01","index":9711,"close":495.7,"high":499.39,"low":491.81,"open":494.59,"volume":2105600}]},{"date":"2023-01-13","estimated":5.17,"reported":5.34,"pre":[{"timestamp":1672324200,"date":"2022-12-29","index":9628,"close":529.88,"high":533.68,"low":528.86,"open":532.54,"volume":1379700},{"timestamp":1672410600,"date":"2022-12-30","index":9629,"close":530.18,"high":530.5,"low":524.84,"open":530,"volume":1849600},{"timestamp":1672756200,"date":"2023-01-03","index":9630,"close":518.64,"high":525.63,"low":512.16,"open":525.13,"volume":3525600},{"timestamp":1672842600,"date":"2023-01-04","index":9631,"close":504.5,"high":518.64,"low":500.6,"open":518.64,"volume":5070400},{"timestamp":1672929000,"date":"2023-01-05","index":9632,"close":489.96,"high":502.09,"low":488.5,"open":501.01,"volume":5497100},{"timestamp":1673015400,"date":"2023-01-06","index":9633,"close":490,"high":492.87,"low":487.54,"open":491.59,"volume":4841300},{"timestamp":1673274600,"date":"2023-01-09","index":9634,"close":490.06,"high":499.99,"low":488.54,"open":492.41,"volume":3702800},{"timestamp":1673361000,"date":"2023-01-10","index":9635,"close":486,"high":490.47,"low":482.68,"open":488.85,"volume":3164000},{"timestamp":1673447400,"date":"2023-01-11","index":9636,"close":493.4,"high":495.6,"low":485,"open":485.29,"volume":4274200},{"timestamp":1673533800,"date":"2023-01-12","index":9637,"close":495.67,"high":498.73,"low":485.22,"open":490,"volume":3726800},{"timestamp":1673620200,"date":"2023-01-13","index":9638,"close":489.57,"high":509.5,"low":486,"open":486.11,"volume":5390100}],"post":[{"timestamp":1673965800,"date":"2023-01-17","index":9639,"close":485.08,"high":492.94,"low":483.78,"open":491.2,"volume":4495600},{"timestamp":1674052200,"date":"2023-01-18","index":9640,"close":476.24,"high":489.5,"low":474.75,"open":488.05,"volume":4398200},{"timestamp":1674138600,"date":"2023-01-19","index":9641,"close":484.36,"high":486.39,"low":477.39,"open":477.87,"volume":4549600},{"timestamp":1674225000,"date":"2023-01-20","index":9642,"close":486.72,"high":486.99,"low":479,"open":485.53,"volume":3525900},{"timestamp":1674484200,"date":"2023-01-23","index":9643,"close":485.81,"high":490.1,"low":481.39,"open":486.68,"volume":3418700},{"timestamp":1674570600,"date":"2023-01-24","index":9644,"close":491.6,"high":500.26,"low":480,"open":500.26,"volume":3036300},{"timestamp":1674657000,"date":"2023-01-25","index":9645,"close":492.5,"high":495.36,"low":485.73,"open":489.28,"volume":3037300},{"timestamp":1674743400,"date":"2023-01-26","index":9646,"close":492.48,"high":496.45,"low":490.58,"open":492.5,"volume":3005000},{"timestamp":1674829800,"date":"2023-01-27","index":9647,"close":486.05,"high":493.37,"low":484.47,"open":493.37,"volume":3177100},{"timestamp":1675089000,"date":"2023-01-30","index":9648,"close":485.79,"high":495.25,"low":484.8,"open":487.81,"volume":3606900},{"timestamp":1675175400,"date":"2023-01-31","index":9649,"close":499.19,"high":505.5,"low":493.13,"open":498,"volume":5567000}]},{"date":"2022-10-14","estimated":5.42,"reported":5.79,"pre":[{"timestamp":1664544600,"date":"2022-09-30","index":9566,"close":505.04,"high":516.55,"low":504.84,"open":511.1,"volume":3116000},{"timestamp":1664803800,"date":"2022-10-03","index":9567,"close":515.51,"high":517.81,"low":505.4,"open":507.08,"volume":2562400},{"timestamp":1664890200,"date":"2022-10-04","index":9568,"close":523.17,"high":524.59,"low":516.83,"open":518.35,"volume":3189800},{"timestamp":1664976600,"date":"2022-10-05","index":9569,"close":527.07,"high":529.35,"low":520.13,"open":521,"volume":2281800},{"timestamp":1665063000,"date":"2022-10-06","index":9570,"close":519.13,"high":528.58,"low":516.74,"open":528.33,"volume":2187300},{"timestamp":1665149400,"date":"2022-10-07","index":9571,"close":504.85,"high":514.17,"low":501.06,"open":514.17,"volume":3273700},{"timestamp":1665408600,"date":"2022-10-10","index":9572,"close":498.86,"high":506.31,"low":495.02,"open":505.6,"volume":2459100},{"timestamp":1665495000,"date":"2022-10-11","index":9573,"close":499.81,"high":506.83,"low":495.18,"open":496.97,"volume":2844500},{"timestamp":1665581400,"date":"2022-10-12","index":9574,"close":499.96,"high":508.25,"low":498.21,"open":502.13,"volume":2254300},{"timestamp":1665667800,"date":"2022-10-13","index":9575,"close":509.91,"high":513.47,"low":487.74,"open":493.45,"volume":3999700},{"timestamp":1665754200,"date":"2022-10-14","index":9576,"close":513.13,"high":529.91,"low":511.93,"open":520,"volume":5628900}],"post":[{"timestamp":1666013400,"date":"2022-10-17","index":9577,"close":521.88,"high":524.31,"low":515.28,"open":517.74,"volume":3282300},{"timestamp":1666099800,"date":"2022-10-18","index":9578,"close":522.21,"high":532,"low":518.33,"open":532,"volume":2345500},{"timestamp":1666186200,"date":"2022-10-19","index":9579,"close":520.32,"high":523.82,"low":514.6,"open":521.74,"volume":2500500},{"timestamp":1666272600,"date":"2022-10-20","index":9580,"close":520.88,"high":529.42,"low":519.78,"open":523.05,"volume":2390800},{"timestamp":1666359000,"date":"2022-10-21","index":9581,"close":533.73,"high":536.53,"low":518.01,"open":518.06,"volume":2896000},{"timestamp":1666618200,"date":"2022-10-24","index":9582,"close":541.6,"high":546.48,"low":537.8,"open":538.07,"volume":2627100},{"timestamp":1666704600,"date":"2022-10-25","index":9583,"close":540.22,"high":543.92,"low":533.9,"open":537.79,"volume":2411900},{"timestamp":1666791000,"date":"2022-10-26","index":9584,"close":543.17,"high":547.64,"low":540.21,"open":541.38,"volume":2863500},{"timestamp":1666877400,"date":"2022-10-27","index":9585,"close":541.8,"high":546.52,"low":539.76,"open":546.52,"volume":2212100},{"timestamp":1666963800,"date":"2022-10-28","index":9586,"close":551.24,"high":553,"low":543.69,"open":544.97,"volume":2761900},{"timestamp":1667223000,"date":"2022-10-31","index":9587,"close":555.15,"high":558.1,"low":550.13,"open":555,"volume":2770400}]},{"date":"2022-07-15","estimated":5.2,"reported":5.57,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":9502,"close":513.63,"high":516.32,"low":509.72,"open":513.55,"volume":3568900},{"timestamp":1656682200,"date":"2022-07-01","index":9503,"close":517.4,"high":517.53,"low":502.31,"open":512.32,"volume":2426600},{"timestamp":1657027800,"date":"2022-07-05","index":9504,"close":505.24,"high":511,"low":492.25,"open":507.64,"volume":3029600},{"timestamp":1657114200,"date":"2022-07-06","index":9505,"close":515.29,"high":517.41,"low":504.3,"open":505.64,"volume":2506700},{"timestamp":1657200600,"date":"2022-07-07","index":9506,"close":514.38,"high":517.3,"low":512.23,"open":515.25,"volume":2385400},{"timestamp":1657287000,"date":"2022-07-08","index":9507,"close":518.63,"high":528.37,"low":511.01,"open":512.31,"volume":3092100},{"timestamp":1657546200,"date":"2022-07-11","index":9508,"close":516.95,"high":521.47,"low":511.81,"open":514.86,"volume":1743600},{"timestamp":1657632600,"date":"2022-07-12","index":9509,"close":514.42,"high":519.14,"low":510.62,"open":513.25,"volume":2706500},{"timestamp":1657719000,"date":"2022-07-13","index":9510,"close":501.24,"high":511.86,"low":501.19,"open":508.07,"volume":3467700},{"timestamp":1657805400,"date":"2022-07-14","index":9511,"close":502.43,"high":505.89,"low":492.28,"open":495,"volume":3765500},{"timestamp":1657891800,"date":"2022-07-15","index":9512,"close":529.75,"high":531.99,"low":515.45,"open":526.06,"volume":5742500}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":9513,"close":519.37,"high":532.16,"low":518.75,"open":531,"volume":3212000},{"timestamp":1658237400,"date":"2022-07-19","index":9514,"close":533.45,"high":533.84,"low":520.59,"open":521.09,"volume":2953500},{"timestamp":1658323800,"date":"2022-07-20","index":9515,"close":519.47,"high":534.05,"low":515.73,"open":533.45,"volume":4327500},{"timestamp":1658410200,"date":"2022-07-21","index":9516,"close":522.46,"high":522.47,"low":511.14,"open":519.39,"volume":2667600},{"timestamp":1658496600,"date":"2022-07-22","index":9517,"close":521.41,"high":527.6,"low":518.4,"open":526,"volume":1850300},{"timestamp":1658755800,"date":"2022-07-25","index":9518,"close":529.47,"high":532.89,"low":524.22,"open":526.09,"volume":2337200},{"timestamp":1658842200,"date":"2022-07-26","index":9519,"close":531.59,"high":537.64,"low":531.03,"open":533.8,"volume":2637800},{"timestamp":1658928600,"date":"2022-07-27","index":9520,"close":534.61,"high":537.86,"low":528.04,"open":533.54,"volume":2268100},{"timestamp":1659015000,"date":"2022-07-28","index":9521,"close":541.49,"high":544.34,"low":531.74,"open":537.49,"volume":2344500},{"timestamp":1659101400,"date":"2022-07-29","index":9522,"close":542.34,"high":543.85,"low":536.69,"open":540.01,"volume":2945700},{"timestamp":1659360600,"date":"2022-08-01","index":9523,"close":535.38,"high":543.65,"low":531,"open":542.27,"volume":2335000}]},{"date":"2022-04-14","estimated":5.38,"reported":5.49,"pre":[{"timestamp":1648733400,"date":"2022-03-31","index":9440,"close":509.97,"high":521.89,"low":509.67,"open":517.1,"volume":3979700},{"timestamp":1648819800,"date":"2022-04-01","index":9441,"close":512.59,"high":514.78,"low":506.6,"open":510.68,"volume":2344100},{"timestamp":1649079000,"date":"2022-04-04","index":9442,"close":510.02,"high":512.48,"low":504.53,"open":512.21,"volume":2657500},{"timestamp":1649165400,"date":"2022-04-05","index":9443,"close":517.76,"high":524.73,"low":508,"open":510,"volume":3268600},{"timestamp":1649251800,"date":"2022-04-06","index":9444,"close":531.75,"high":533.52,"low":518,"open":518.22,"volume":3955600},{"timestamp":1649338200,"date":"2022-04-07","index":9445,"close":536.95,"high":538.28,"low":528.39,"open":530,"volume":2867000},{"timestamp":1649424600,"date":"2022-04-08","index":9446,"close":545.96,"high":548.97,"low":538.1,"open":539,"volume":3986700},{"timestamp":1649683800,"date":"2022-04-11","index":9447,"close":537.44,"high":547.61,"low":536.64,"open":543.6,"volume":3574000},{"timestamp":1649770200,"date":"2022-04-12","index":9448,"close":533.71,"high":540.73,"low":530.78,"open":535.41,"volume":3575700},{"timestamp":1649856600,"date":"2022-04-13","index":9449,"close":537,"high":538.28,"low":528.62,"open":533.32,"volume":3012000},{"timestamp":1649943000,"date":"2022-04-14","index":9450,"close":534.82,"high":553.29,"low":534.07,"open":538.5,"volume":4211300}],"post":[{"timestamp":1650288600,"date":"2022-04-18","index":9451,"close":534.08,"high":541,"low":530.38,"open":537.9,"volume":2087100},{"timestamp":1650375000,"date":"2022-04-19","index":9452,"close":537.7,"high":542.48,"low":535.24,"open":535.89,"volume":2207600},{"timestamp":1650461400,"date":"2022-04-20","index":9453,"close":546.01,"high":548.36,"low":539,"open":542.14,"volume":2986300},{"timestamp":1650547800,"date":"2022-04-21","index":9454,"close":537.44,"high":548,"low":536.03,"open":545.5,"volume":2539900},{"timestamp":1650634200,"date":"2022-04-22","index":9455,"close":520.94,"high":533.35,"low":520.18,"open":532.06,"volume":3453300},{"timestamp":1650893400,"date":"2022-04-25","index":9456,"close":524.27,"high":526.26,"low":511.73,"open":520.4,"volume":3030400},{"timestamp":1650979800,"date":"2022-04-26","index":9457,"close":513.78,"high":526.26,"low":513.51,"open":524.24,"volume":2895300},{"timestamp":1651066200,"date":"2022-04-27","index":9458,"close":513.81,"high":520.9,"low":509.82,"open":514.91,"volume":3353700},{"timestamp":1651152600,"date":"2022-04-28","index":9459,"close":524.42,"high":526.28,"low":513.17,"open":516.76,"volume":2582700},{"timestamp":1651239000,"date":"2022-04-29","index":9460,"close":508.55,"high":519.9,"low":506.96,"open":518.85,"volume":2873200},{"timestamp":1651498200,"date":"2022-05-02","index":9461,"close":501.15,"high":513.51,"low":493.34,"open":510.81,"volume":3184300}]},{"date":"2022-01-19","estimated":4.31,"reported":4.48,"pre":[{"timestamp":1641306600,"date":"2022-01-04","index":9380,"close":490.9,"high":503.75,"low":490.88,"open":503.2,"volume":3908100},{"timestamp":1641393000,"date":"2022-01-05","index":9381,"close":489.69,"high":497,"low":489.69,"open":494.77,"volume":3921100},{"timestamp":1641479400,"date":"2022-01-06","index":9382,"close":469.65,"high":484.14,"low":463.12,"open":480,"volume":6555200},{"timestamp":1641565800,"date":"2022-01-07","index":9383,"close":458.6,"high":467.97,"low":455.55,"open":467.69,"volume":5494200},{"timestamp":1641825000,"date":"2022-01-10","index":9384,"close":465,"high":465.86,"low":454.44,"open":456,"volume":5831800},{"timestamp":1641911400,"date":"2022-01-11","index":9385,"close":469,"high":470.45,"low":460.67,"open":467.2,"volume":3332800},{"timestamp":1641997800,"date":"2022-01-12","index":9386,"close":473.72,"high":475.32,"low":466.34,"open":468.97,"volume":3502300},{"timestamp":1642084200,"date":"2022-01-13","index":9387,"close":467.43,"high":476.55,"low":465.98,"open":475.89,"volume":3005300},{"timestamp":1642170600,"date":"2022-01-14","index":9388,"close":468.69,"high":473.17,"low":465.08,"open":469.89,"volume":3665400},{"timestamp":1642516200,"date":"2022-01-18","index":9389,"close":460.99,"high":465.71,"low":458.35,"open":465.17,"volume":3938800},{"timestamp":1642602600,"date":"2022-01-19","index":9390,"close":462.52,"high":475.49,"low":461.51,"open":468,"volume":4030900}],"post":[{"timestamp":1642689000,"date":"2022-01-20","index":9391,"close":463,"high":471.63,"low":462,"open":464.38,"volume":3228600},{"timestamp":1642775400,"date":"2022-01-21","index":9392,"close":461.17,"high":470.79,"low":461.07,"open":463.5,"volume":4273200},{"timestamp":1643034600,"date":"2022-01-24","index":9393,"close":462.27,"high":464.14,"low":448.13,"open":458.07,"volume":4780700},{"timestamp":1643121000,"date":"2022-01-25","index":9394,"close":456.84,"high":459.49,"low":447.27,"open":454.07,"volume":3428900},{"timestamp":1643207400,"date":"2022-01-26","index":9395,"close":458.43,"high":463.88,"low":453.45,"open":458.45,"volume":4435900},{"timestamp":1643293800,"date":"2022-01-27","index":9396,"close":461.6,"high":468.68,"low":457.01,"open":458.08,"volume":3508100},{"timestamp":1643380200,"date":"2022-01-28","index":9397,"close":466.06,"high":466.28,"low":455.08,"open":461.4,"volume":3364400},{"timestamp":1643639400,"date":"2022-01-31","index":9398,"close":472.57,"high":473.18,"low":464.4,"open":465,"volume":3500500},{"timestamp":1643725800,"date":"2022-02-01","index":9399,"close":468.41,"high":475,"low":462.75,"open":475,"volume":3148600},{"timestamp":1643812200,"date":"2022-02-02","index":9400,"close":479.78,"high":481.98,"low":469.06,"open":469.06,"volume":3026800},{"timestamp":1643898600,"date":"2022-02-03","index":9401,"close":488.77,"high":500.18,"low":483.57,"open":498.65,"volume":4370900}]},{"date":"2021-10-14","estimated":4.41,"reported":4.52,"pre":[{"timestamp":1633008600,"date":"2021-09-30","index":9314,"close":390.74,"high":403.49,"low":390.46,"open":401.49,"volume":3779900},{"timestamp":1633095000,"date":"2021-10-01","index":9315,"close":392.43,"high":393.69,"low":383.12,"open":391.6,"volume":3146600},{"timestamp":1633354200,"date":"2021-10-04","index":9316,"close":387.01,"high":395.15,"low":384.76,"open":391.62,"volume":3074800},{"timestamp":1633440600,"date":"2021-10-05","index":9317,"close":393.43,"high":396.01,"low":389.24,"open":389.34,"volume":3269400},{"timestamp":1633527000,"date":"2021-10-06","index":9318,"close":394.25,"high":394.78,"low":385.84,"open":390.75,"volume":2809200},{"timestamp":1633613400,"date":"2021-10-07","index":9319,"close":404.7,"high":408.17,"low":396.71,"open":396.76,"volume":2813700},{"timestamp":1633699800,"date":"2021-10-08","index":9320,"close":408.46,"high":409.12,"low":402.64,"open":406.41,"volume":2012200},{"timestamp":1633959000,"date":"2021-10-11","index":9321,"close":404.99,"high":411.22,"low":404.21,"open":408,"volume":2164200},{"timestamp":1634045400,"date":"2021-10-12","index":9322,"close":403.24,"high":408.38,"low":402.31,"open":405.11,"volume":2415700},{"timestamp":1634131800,"date":"2021-10-13","index":9323,"close":403.55,"high":405.31,"low":398.11,"open":403.34,"volume":3021800},{"timestamp":1634218200,"date":"2021-10-14","index":9324,"close":420.36,"high":433.5,"low":417.8,"open":425.66,"volume":6038800}],"post":[{"timestamp":1634304600,"date":"2021-10-15","index":9325,"close":428.07,"high":430.49,"low":421.5,"open":422.05,"volume":3312000},{"timestamp":1634563800,"date":"2021-10-18","index":9326,"close":424.62,"high":428,"low":423.84,"open":428,"volume":2232800},{"timestamp":1634650200,"date":"2021-10-19","index":9327,"close":424.38,"high":427.82,"low":423.4,"open":426.83,"volume":1616800},{"timestamp":1634736600,"date":"2021-10-20","index":9328,"close":435.09,"high":435.53,"low":426.84,"open":427,"volume":2764000},{"timestamp":1634823000,"date":"2021-10-21","index":9329,"close":442.28,"high":442.5,"low":435.08,"open":435.5,"volume":2465100},{"timestamp":1634909400,"date":"2021-10-22","index":9330,"close":449.16,"high":449.29,"low":440.46,"open":440.84,"volume":2736200},{"timestamp":1635168600,"date":"2021-10-25","index":9331,"close":449.49,"high":452.64,"low":446.44,"open":450,"volume":3553500},{"timestamp":1635255000,"date":"2021-10-26","index":9332,"close":454.64,"high":457.71,"low":447.59,"open":450.49,"volume":3103900},{"timestamp":1635341400,"date":"2021-10-27","index":9333,"close":453.48,"high":460.44,"low":453.48,"open":454.64,"volume":3520400},{"timestamp":1635427800,"date":"2021-10-28","index":9334,"close":455.44,"high":457.9,"low":452.52,"open":453,"volume":1672600},{"timestamp":1635514200,"date":"2021-10-29","index":9335,"close":460.47,"high":461.39,"low":453.06,"open":454.41,"volume":2497800}]},{"date":"2021-07-15","estimated":4.43,"reported":4.7,"pre":[{"timestamp":1625059800,"date":"2021-06-30","index":9250,"close":400.44,"high":401.4,"low":396.8,"open":397.54,"volume":2875600},{"timestamp":1625146200,"date":"2021-07-01","index":9251,"close":404.89,"high":405.21,"low":401.81,"open":402.03,"volume":2678100},{"timestamp":1625232600,"date":"2021-07-02","index":9252,"close":409.36,"high":409.87,"low":403.88,"open":405.09,"volume":1982400},{"timestamp":1625578200,"date":"2021-07-06","index":9253,"close":410.26,"high":411.16,"low":405.71,"open":408.67,"volume":2615300},{"timestamp":1625664600,"date":"2021-07-07","index":9254,"close":411.66,"high":412.18,"low":407.2,"open":410.35,"volume":2270400},{"timestamp":1625751000,"date":"2021-07-08","index":9255,"close":409.95,"high":410.83,"low":405.08,"open":408.61,"volume":2032300},{"timestamp":1625837400,"date":"2021-07-09","index":9256,"close":412.11,"high":413.25,"low":410.64,"open":412.53,"volume":2078900},{"timestamp":1626096600,"date":"2021-07-12","index":9257,"close":416.04,"high":416.4,"low":410.31,"open":411.02,"volume":2802600},{"timestamp":1626183000,"date":"2021-07-13","index":9258,"close":418.54,"high":419.69,"low":415.71,"open":416.38,"volume":2948900},{"timestamp":1626269400,"date":"2021-07-14","index":9259,"close":414.74,"high":422.53,"low":413.35,"open":420.77,"volume":3538700},{"timestamp":1626355800,"date":"2021-07-15","index":9260,"close":420.05,"high":421.73,"low":407.2,"open":411.91,"volume":3546500}],"post":[{"timestamp":1626442200,"date":"2021-07-16","index":9261,"close":419.7,"high":422.29,"low":417.64,"open":421.36,"volume":2625400},{"timestamp":1626701400,"date":"2021-07-19","index":9262,"close":409.06,"high":419.53,"low":406.81,"open":417.24,"volume":3611300},{"timestamp":1626787800,"date":"2021-07-20","index":9263,"close":412.97,"high":417.73,"low":410.61,"open":411,"volume":3186700},{"timestamp":1626874200,"date":"2021-07-21","index":9264,"close":414.64,"high":417.23,"low":410.83,"open":417.06,"volume":1863700},{"timestamp":1626960600,"date":"2021-07-22","index":9265,"close":415.77,"high":416.83,"low":413.73,"open":416.02,"volume":1421900},{"timestamp":1627047000,"date":"2021-07-23","index":9266,"close":417.7,"high":419.34,"low":415.99,"open":417.9,"volume":1611700},{"timestamp":1627306200,"date":"2021-07-26","index":9267,"close":413.54,"high":417.67,"low":410.9,"open":416.83,"volume":2232600},{"timestamp":1627392600,"date":"2021-07-27","index":9268,"close":415.1,"high":415.26,"low":409.46,"open":412,"volume":2630600},{"timestamp":1627479000,"date":"2021-07-28","index":9269,"close":409.17,"high":414.49,"low":406.8,"open":414.49,"volume":2446600},{"timestamp":1627565400,"date":"2021-07-29","index":9270,"close":412.08,"high":412.58,"low":408.42,"open":411.28,"volume":1597300},{"timestamp":1627651800,"date":"2021-07-30","index":9271,"close":412.22,"high":413.77,"low":410.25,"open":410.76,"volume":1864200}]},{"date":"2021-04-15","estimated":4.38,"reported":5.31,"pre":[{"timestamp":1617197400,"date":"2021-03-31","index":9187,"close":372.07,"high":377,"low":371.8,"open":372.8,"volume":3356500},{"timestamp":1617283800,"date":"2021-04-01","index":9188,"close":367.07,"high":372.69,"low":365.76,"open":372.2,"volume":2977700},{"timestamp":1617629400,"date":"2021-04-05","index":9189,"close":370.18,"high":372.63,"low":367.64,"open":369.62,"volume":2709400},{"timestamp":1617715800,"date":"2021-04-06","index":9190,"close":364.37,"high":369.79,"low":362.72,"open":368.78,"volume":2698600},{"timestamp":1617802200,"date":"2021-04-07","index":9191,"close":365.64,"high":365.88,"low":360.55,"open":364.19,"volume":2158900},{"timestamp":1617888600,"date":"2021-04-08","index":9192,"close":364.89,"high":366.91,"low":363.11,"open":363.11,"volume":2426700},{"timestamp":1617975000,"date":"2021-04-09","index":9193,"close":376.3,"high":376.61,"low":367,"open":368.35,"volume":2483200},{"timestamp":1618234200,"date":"2021-04-12","index":9194,"close":376.28,"high":379.83,"low":374.03,"open":374.48,"volume":3057300},{"timestamp":1618320600,"date":"2021-04-13","index":9195,"close":374.5,"high":379.31,"low":374.33,"open":376.25,"volume":2652300},{"timestamp":1618407000,"date":"2021-04-14","index":9196,"close":375.63,"high":378.01,"low":374.58,"open":375.34,"volume":2805600},{"timestamp":1618493400,"date":"2021-04-15","index":9197,"close":390.01,"high":392.36,"low":380,"open":380,"volume":4488300}],"post":[{"timestamp":1618579800,"date":"2021-04-16","index":9198,"close":391.01,"high":393.92,"low":385.46,"open":393.92,"volume":4532400},{"timestamp":1618839000,"date":"2021-04-19","index":9199,"close":389.84,"high":393.39,"low":388.47,"open":390,"volume":2965400},{"timestamp":1618925400,"date":"2021-04-20","index":9200,"close":396.53,"high":397.88,"low":389.42,"open":389.86,"volume":3348100},{"timestamp":1619011800,"date":"2021-04-21","index":9201,"close":398.81,"high":401.48,"low":395.44,"open":398.86,"volume":2473300},{"timestamp":1619098200,"date":"2021-04-22","index":9202,"close":396.54,"high":398.76,"low":393.19,"open":398.44,"volume":2718600},{"timestamp":1619184600,"date":"2021-04-23","index":9203,"close":400.31,"high":401.99,"low":394.5,"open":395.62,"volume":2263200},{"timestamp":1619443800,"date":"2021-04-26","index":9204,"close":395.86,"high":400,"low":395.21,"open":399.81,"volume":1642300},{"timestamp":1619530200,"date":"2021-04-27","index":9205,"close":394.5,"high":396.33,"low":392.3,"open":394.66,"volume":1758500},{"timestamp":1619616600,"date":"2021-04-28","index":9206,"close":394.59,"high":396.99,"low":393.3,"open":395.18,"volume":1886500},{"timestamp":1619703000,"date":"2021-04-29","index":9207,"close":401.55,"high":402.16,"low":396.3,"open":396.75,"volume":1996500},{"timestamp":1619789400,"date":"2021-04-30","index":9208,"close":398.8,"high":401.86,"low":398.35,"open":401,"volume":2328100}]},{"date":"2021-01-20","estimated":2.41,"reported":2.52,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":9128,"close":344.8,"high":351.36,"low":344.48,"open":348.69,"volume":3160500},{"timestamp":1609943400,"date":"2021-01-06","index":9129,"close":359.27,"high":359.49,"low":335.11,"open":337.11,"volume":6561400},{"timestamp":1610029800,"date":"2021-01-07","index":9130,"close":365.03,"high":366.45,"low":357.92,"open":358.54,"volume":3366700},{"timestamp":1610116200,"date":"2021-01-08","index":9131,"close":363.39,"high":367.49,"low":358.76,"open":367,"volume":2947800},{"timestamp":1610375400,"date":"2021-01-11","index":9132,"close":360.75,"high":364.29,"low":359.19,"open":362.62,"volume":2695100},{"timestamp":1610461800,"date":"2021-01-12","index":9133,"close":357.37,"high":360.08,"low":355.23,"open":357.94,"volume":2372500},{"timestamp":1610548200,"date":"2021-01-13","index":9134,"close":355.04,"high":356.81,"low":351.23,"open":356.04,"volume":1974500},{"timestamp":1610634600,"date":"2021-01-14","index":9135,"close":350.53,"high":358.81,"low":350.42,"open":356.85,"volume":2919900},{"timestamp":1610721000,"date":"2021-01-15","index":9136,"close":351.3,"high":353.05,"low":345.74,"open":349.12,"volume":3777000},{"timestamp":1611066600,"date":"2021-01-19","index":9137,"close":352.19,"high":356.96,"low":351.56,"open":356.21,"volume":3361300},{"timestamp":1611153000,"date":"2021-01-20","index":9138,"close":350.84,"high":352.08,"low":345.83,"open":351.88,"volume":3036800}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":9139,"close":355,"high":360.89,"low":350.74,"open":350.81,"volume":3749800},{"timestamp":1611325800,"date":"2021-01-22","index":9140,"close":347.55,"high":354.62,"low":347.54,"open":353.31,"volume":2585100},{"timestamp":1611585000,"date":"2021-01-25","index":9141,"close":347.81,"high":350.39,"low":344.6,"open":347.15,"volume":2506300},{"timestamp":1611671400,"date":"2021-01-26","index":9142,"close":343.11,"high":351.51,"low":342.57,"open":350.51,"volume":2467500},{"timestamp":1611757800,"date":"2021-01-27","index":9143,"close":332.99,"high":338,"low":329.01,"open":337.04,"volume":4770900},{"timestamp":1611844200,"date":"2021-01-28","index":9144,"close":338.15,"high":346.58,"low":334.51,"open":336.64,"volume":2769900},{"timestamp":1611930600,"date":"2021-01-29","index":9145,"close":333.58,"high":339.02,"low":330.63,"open":336.53,"volume":3899200},{"timestamp":1612189800,"date":"2021-02-01","index":9146,"close":334,"high":338.15,"low":332.74,"open":335.03,"volume":3020200},{"timestamp":1612276200,"date":"2021-02-02","index":9147,"close":338.72,"high":344.64,"low":337.1,"open":337.1,"volume":2663700},{"timestamp":1612362600,"date":"2021-02-03","index":9148,"close":337.89,"high":340.16,"low":334.6,"open":338,"volume":2537100},{"timestamp":1612449000,"date":"2021-02-04","index":9149,"close":329.32,"high":335.29,"low":328.39,"open":332.32,"volume":5962200}]},{"date":"2020-10-14","estimated":3.09,"reported":3.51,"pre":[{"timestamp":1601472600,"date":"2020-09-30","index":9062,"close":311.77,"high":314.52,"low":303.99,"open":304.02,"volume":3497300},{"timestamp":1601559000,"date":"2020-10-01","index":9063,"close":313.07,"high":315.17,"low":309.15,"open":312.91,"volume":2731200},{"timestamp":1601645400,"date":"2020-10-02","index":9064,"close":311.98,"high":317.39,"low":308.36,"open":312.1,"volume":2338000},{"timestamp":1601904600,"date":"2020-10-05","index":9065,"close":318.15,"high":318.42,"low":313.12,"open":315.07,"volume":1638600},{"timestamp":1601991000,"date":"2020-10-06","index":9066,"close":314.45,"high":320.3,"low":313.49,"open":318.95,"volume":2434400},{"timestamp":1602077400,"date":"2020-10-07","index":9067,"close":323.17,"high":324.74,"low":315.82,"open":315.82,"volume":2596600},{"timestamp":1602163800,"date":"2020-10-08","index":9068,"close":322.41,"high":325.35,"low":320.99,"open":323.43,"volume":2056700},{"timestamp":1602250200,"date":"2020-10-09","index":9069,"close":327.84,"high":328.17,"low":323.92,"open":324.66,"volume":2028900},{"timestamp":1602509400,"date":"2020-10-12","index":9070,"close":329.97,"high":333.56,"low":329.01,"open":329.12,"volume":2424200},{"timestamp":1602595800,"date":"2020-10-13","index":9071,"close":331.42,"high":333.7,"low":327.71,"open":328.5,"volume":2713500},{"timestamp":1602682200,"date":"2020-10-14","index":9072,"close":321.85,"high":330.57,"low":320.2,"open":322.07,"volume":4455400}],"post":[{"timestamp":1602768600,"date":"2020-10-15","index":9073,"close":324.57,"high":326.97,"low":316.33,"open":318.85,"volume":3172200},{"timestamp":1602855000,"date":"2020-10-16","index":9074,"close":329.9,"high":332.35,"low":324.73,"open":325.46,"volume":3293300},{"timestamp":1603114200,"date":"2020-10-19","index":9075,"close":324.22,"high":330.78,"low":322.06,"open":328.54,"volume":2482100},{"timestamp":1603200600,"date":"2020-10-20","index":9076,"close":323.41,"high":328.62,"low":323.28,"open":326.62,"volume":1988600},{"timestamp":1603287000,"date":"2020-10-21","index":9077,"close":322.79,"high":326.49,"low":322.18,"open":323.41,"volume":2139000},{"timestamp":1603373400,"date":"2020-10-22","index":9078,"close":325.73,"high":328.06,"low":322.25,"open":322.32,"volume":2100600},{"timestamp":1603459800,"date":"2020-10-23","index":9079,"close":330.6,"high":335.65,"low":328.13,"open":329.16,"volume":2349500},{"timestamp":1603719000,"date":"2020-10-26","index":9080,"close":323.06,"high":327.75,"low":318.54,"open":326.32,"volume":2408500},{"timestamp":1603805400,"date":"2020-10-27","index":9081,"close":320.51,"high":323.5,"low":319.43,"open":323.06,"volume":2427700},{"timestamp":1603891800,"date":"2020-10-28","index":9082,"close":308,"high":317.81,"low":307.44,"open":313.33,"volume":3301400},{"timestamp":1603978200,"date":"2020-10-29","index":9083,"close":303.68,"high":309.48,"low":301.46,"open":306.59,"volume":3279200}]},{"date":"2020-07-15","estimated":5.28,"reported":7.12,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":8998,"close":294.95,"high":296.45,"low":287.66,"open":288.57,"volume":2932900},{"timestamp":1593610200,"date":"2020-07-01","index":8999,"close":297.73,"high":300.4,"low":295.24,"open":295.83,"volume":2303800},{"timestamp":1593696600,"date":"2020-07-02","index":9000,"close":298.26,"high":303.08,"low":297.18,"open":300.5,"volume":1971700},{"timestamp":1594042200,"date":"2020-07-06","index":9001,"close":302.81,"high":303.49,"low":299.33,"open":303,"volume":2395000},{"timestamp":1594128600,"date":"2020-07-07","index":9002,"close":296.65,"high":303.56,"low":295.95,"open":300.66,"volume":2075700},{"timestamp":1594215000,"date":"2020-07-08","index":9003,"close":298.36,"high":300.87,"low":295.68,"open":297.35,"volume":1987400},{"timestamp":1594301400,"date":"2020-07-09","index":9004,"close":291.16,"high":298.55,"low":287.5,"open":295.1,"volume":3061700},{"timestamp":1594387800,"date":"2020-07-10","index":9005,"close":291.23,"high":294.24,"low":287.1,"open":294.24,"volume":2391600},{"timestamp":1594647000,"date":"2020-07-13","index":9006,"close":299.71,"high":304.52,"low":291.77,"open":292.09,"volume":4263300},{"timestamp":1594733400,"date":"2020-07-14","index":9007,"close":308.52,"high":309.74,"low":296.71,"open":297.81,"volume":4234900},{"timestamp":1594819800,"date":"2020-07-15","index":9008,"close":304.07,"high":310.69,"low":298.66,"open":301.12,"volume":5116900}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":9009,"close":307.15,"high":310.85,"low":303.16,"open":305.01,"volume":3844500},{"timestamp":1594992600,"date":"2020-07-17","index":9010,"close":306.53,"high":310.97,"low":306.25,"open":309.09,"volume":3016500},{"timestamp":1595251800,"date":"2020-07-20","index":9011,"close":303.46,"high":308.6,"low":302.38,"open":306.79,"volume":2375500},{"timestamp":1595338200,"date":"2020-07-21","index":9012,"close":305.11,"high":307,"low":303.11,"open":305.03,"volume":2340200},{"timestamp":1595424600,"date":"2020-07-22","index":9013,"close":306.71,"high":306.91,"low":301.81,"open":304.86,"volume":1935800},{"timestamp":1595511000,"date":"2020-07-23","index":9014,"close":302.97,"high":308.5,"low":301.27,"open":308.2,"volume":2367700},{"timestamp":1595597400,"date":"2020-07-24","index":9015,"close":300.79,"high":304.28,"low":299.23,"open":303.33,"volume":2415700},{"timestamp":1595856600,"date":"2020-07-27","index":9016,"close":298.6,"high":302.13,"low":297.37,"open":298.43,"volume":2060500},{"timestamp":1595943000,"date":"2020-07-28","index":9017,"close":299.93,"high":301.4,"low":297.21,"open":297.89,"volume":2257400},{"timestamp":1596029400,"date":"2020-07-29","index":9018,"close":306.68,"high":309.75,"low":300,"open":301.46,"volume":2672700},{"timestamp":1596115800,"date":"2020-07-30","index":9019,"close":305.23,"high":306.46,"low":298.89,"open":301.68,"volume":2205300}]},{"date":"2020-04-15","estimated":3.63,"reported":3.72,"pre":[{"timestamp":1585661400,"date":"2020-03-31","index":8935,"close":249.38,"high":254.53,"low":243,"open":243.48,"volume":5450000},{"timestamp":1585747800,"date":"2020-04-01","index":8936,"close":237.32,"high":246.61,"low":235.44,"open":238.69,"volume":4548800},{"timestamp":1585834200,"date":"2020-04-02","index":8937,"close":240.44,"high":242,"low":226.03,"open":235.3,"volume":4636800},{"timestamp":1585920600,"date":"2020-04-03","index":8938,"close":229.49,"high":239.34,"low":227.27,"open":238.32,"volume":4650300},{"timestamp":1586179800,"date":"2020-04-06","index":8939,"close":248.34,"high":249.29,"low":235.12,"open":240,"volume":6365900},{"timestamp":1586266200,"date":"2020-04-07","index":8940,"close":248.04,"high":266.71,"low":246.54,"open":259.81,"volume":4984100},{"timestamp":1586352600,"date":"2020-04-08","index":8941,"close":267.83,"high":269.16,"low":246.26,"open":247.69,"volume":6390200},{"timestamp":1586439000,"date":"2020-04-09","index":8942,"close":264.13,"high":270.4,"low":261.6,"open":265,"volume":4923300},{"timestamp":1586784600,"date":"2020-04-13","index":8943,"close":263.51,"high":264.96,"low":258.18,"open":262.06,"volume":2964900},{"timestamp":1586871000,"date":"2020-04-14","index":8944,"close":270.5,"high":273.07,"low":267,"open":269,"volume":4778900},{"timestamp":1586957400,"date":"2020-04-15","index":8945,"close":281.68,"high":282.99,"low":270.68,"open":276.33,"volume":7841800}],"post":[{"timestamp":1587043800,"date":"2020-04-16","index":8946,"close":298.43,"high":300,"low":280.01,"open":283.44,"volume":7738900},{"timestamp":1587130200,"date":"2020-04-17","index":8947,"close":290.56,"high":304,"low":287.1,"open":300.99,"volume":5857500},{"timestamp":1587389400,"date":"2020-04-20","index":8948,"close":282.14,"high":289.01,"low":281.27,"open":285.3,"volume":4072600},{"timestamp":1587475800,"date":"2020-04-21","index":8949,"close":274.19,"high":280,"low":273.25,"open":274.95,"volume":3977500},{"timestamp":1587562200,"date":"2020-04-22","index":8950,"close":277.02,"high":283.82,"low":276.71,"open":279.58,"volume":3663300},{"timestamp":1587648600,"date":"2020-04-23","index":8951,"close":285.33,"high":288.46,"low":278.54,"open":279.06,"volume":4420500},{"timestamp":1587735000,"date":"2020-04-24","index":8952,"close":291.29,"high":291.9,"low":284,"open":287.29,"volume":3265000},{"timestamp":1587994200,"date":"2020-04-27","index":8953,"close":293.98,"high":296.86,"low":290.63,"open":293.21,"volume":3706200},{"timestamp":1588080600,"date":"2020-04-28","index":8954,"close":288.36,"high":298.25,"low":285.62,"open":298,"volume":3862900},{"timestamp":1588167000,"date":"2020-04-29","index":8955,"close":287.65,"high":292.75,"low":286.1,"open":292,"volume":4258400},{"timestamp":1588253400,"date":"2020-04-30","index":8956,"close":292.47,"high":295,"low":285.52,"open":286.65,"volume":7631700}]},{"date":"2020-01-15","estimated":3.77,"reported":3.9,"pre":[{"timestamp":1577802600,"date":"2019-12-31","index":8873,"close":293.98,"high":294.09,"low":291.15,"open":293.66,"volume":2224200},{"timestamp":1577975400,"date":"2020-01-02","index":8874,"close":292.5,"high":295.7,"low":289.79,"open":293.98,"volume":2543400},{"timestamp":1578061800,"date":"2020-01-03","index":8875,"close":289.54,"high":291.88,"low":284.36,"open":287.27,"volume":2711400},{"timestamp":1578321000,"date":"2020-01-06","index":8876,"close":291.55,"high":291.66,"low":287.22,"open":288,"volume":3079100},{"timestamp":1578407400,"date":"2020-01-07","index":8877,"close":289.79,"high":291.49,"low":287.58,"open":290.7,"volume":2492900},{"timestamp":1578493800,"date":"2020-01-08","index":8878,"close":295.9,"high":297.38,"low":290.04,"open":291.5,"volume":3379200},{"timestamp":1578580200,"date":"2020-01-09","index":8879,"close":294.22,"high":297.2,"low":293.72,"open":294.29,"volume":2838200},{"timestamp":1578666600,"date":"2020-01-10","index":8880,"close":295.13,"high":296.07,"low":292.21,"open":296.07,"volume":2477900},{"timestamp":1578925800,"date":"2020-01-13","index":8881,"close":285.85,"high":294.45,"low":285.02,"open":294.37,"volume":6994900},{"timestamp":1579012200,"date":"2020-01-14","index":8882,"close":288.24,"high":288.24,"low":284.25,"open":285.6,"volume":6056300},{"timestamp":1579098600,"date":"2020-01-15","index":8883,"close":296.41,"high":299.64,"low":289,"open":289.02,"volume":6081300}],"post":[{"timestamp":1579185000,"date":"2020-01-16","index":8884,"close":300.74,"high":300.99,"low":295.93,"open":298,"volume":3710300},{"timestamp":1579271400,"date":"2020-01-17","index":8885,"close":298.47,"high":300.7,"low":295.88,"open":300.01,"volume":4632200},{"timestamp":1579617000,"date":"2020-01-21","index":8886,"close":300.53,"high":302.54,"low":296.01,"open":296.89,"volume":4962800},{"timestamp":1579703400,"date":"2020-01-22","index":8887,"close":300.59,"high":302.13,"low":297.35,"open":301.99,"volume":3117600},{"timestamp":1579789800,"date":"2020-01-23","index":8888,"close":299.46,"high":300.58,"low":296.65,"open":300.01,"volume":3169600},{"timestamp":1579876200,"date":"2020-01-24","index":8889,"close":292.81,"high":299.93,"low":291.56,"open":298.34,"volume":3678500},{"timestamp":1580135400,"date":"2020-01-27","index":8890,"close":284.09,"high":288.08,"low":280.07,"open":288,"volume":4399400},{"timestamp":1580221800,"date":"2020-01-28","index":8891,"close":285.87,"high":288.37,"low":283.3,"open":283.91,"volume":4341000},{"timestamp":1580308200,"date":"2020-01-29","index":8892,"close":282.9,"high":286.19,"low":280.89,"open":284,"volume":3963800},{"timestamp":1580394600,"date":"2020-01-30","index":8893,"close":280.98,"high":281.84,"low":275.92,"open":281.84,"volume":4211800},{"timestamp":1580481000,"date":"2020-01-31","index":8894,"close":272.45,"high":278.78,"low":271.18,"open":278.17,"volume":5532600}]},{"date":"2019-10-15","estimated":3.75,"reported":3.88,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":8810,"close":217.21,"high":219.19,"low":212.08,"open":219.19,"volume":5523600},{"timestamp":1570023000,"date":"2019-10-02","index":8811,"close":216.75,"high":219.36,"low":215.28,"open":216.15,"volume":4921200},{"timestamp":1570109400,"date":"2019-10-03","index":8812,"close":215.36,"high":216.36,"low":213.05,"open":215.63,"volume":3375800},{"timestamp":1570195800,"date":"2019-10-04","index":8813,"close":219.8,"high":219.86,"low":215.14,"open":216.84,"volume":3700500},{"timestamp":1570455000,"date":"2019-10-07","index":8814,"close":221.24,"high":222.53,"low":218.99,"open":219.05,"volume":3843200},{"timestamp":1570541400,"date":"2019-10-08","index":8815,"close":220.11,"high":221.98,"low":218.4,"open":219.49,"volume":4817000},{"timestamp":1570627800,"date":"2019-10-09","index":8816,"close":222.08,"high":223.47,"low":220.17,"open":221.71,"volume":4483100},{"timestamp":1570714200,"date":"2019-10-10","index":8817,"close":223.73,"high":224.13,"low":217.52,"open":218.19,"volume":5252200},{"timestamp":1570800600,"date":"2019-10-11","index":8818,"close":222.07,"high":228.85,"low":221.59,"open":225.54,"volume":5891600},{"timestamp":1571059800,"date":"2019-10-14","index":8819,"close":220.59,"high":223.34,"low":219.9,"open":221.63,"volume":4075300},{"timestamp":1571146200,"date":"2019-10-15","index":8820,"close":238.59,"high":239.84,"low":231.09,"open":232.69,"volume":13397700}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":8821,"close":236.99,"high":237.48,"low":234.08,"open":236.29,"volume":5368600},{"timestamp":1571319000,"date":"2019-10-17","index":8822,"close":243.67,"high":244.61,"low":237.27,"open":238.69,"volume":6301200},{"timestamp":1571405400,"date":"2019-10-18","index":8823,"close":245.34,"high":246.41,"low":241.76,"open":244.45,"volume":4922100},{"timestamp":1571664600,"date":"2019-10-21","index":8824,"close":243.92,"high":245.6,"low":242.15,"open":245.02,"volume":3029200},{"timestamp":1571751000,"date":"2019-10-22","index":8825,"close":249.48,"high":251.5,"low":243.15,"open":243.64,"volume":5660800},{"timestamp":1571837400,"date":"2019-10-23","index":8826,"close":247.8,"high":251.75,"low":246.73,"open":248.39,"volume":3706600},{"timestamp":1571923800,"date":"2019-10-24","index":8827,"close":244.51,"high":248.49,"low":243.91,"open":248.03,"volume":2546900},{"timestamp":1572010200,"date":"2019-10-25","index":8828,"close":244.91,"high":246.08,"low":242.15,"open":243.91,"volume":2815100},{"timestamp":1572269400,"date":"2019-10-28","index":8829,"close":247.05,"high":248.39,"low":244.92,"open":245.26,"volume":2957100},{"timestamp":1572355800,"date":"2019-10-29","index":8830,"close":252.29,"high":253.2,"low":246.31,"open":247.04,"volume":3528900},{"timestamp":1572442200,"date":"2019-10-30","index":8831,"close":254.8,"high":255.28,"low":251.98,"open":252.17,"volume":3299600}]},{"date":"2019-07-18","estimated":3.45,"reported":3.6,"pre":[{"timestamp":1562160600,"date":"2019-07-03","index":8748,"close":245.21,"high":247.52,"low":244.04,"open":244.32,"volume":2559400},{"timestamp":1562333400,"date":"2019-07-05","index":8749,"close":246.99,"high":248.76,"low":244.06,"open":244.39,"volume":2965000},{"timestamp":1562592600,"date":"2019-07-08","index":8750,"close":247.84,"high":247.98,"low":244.88,"open":246.41,"volume":1902500},{"timestamp":1562679000,"date":"2019-07-09","index":8751,"close":246,"high":246.08,"low":243.69,"open":244.63,"volume":2774800},{"timestamp":1562765400,"date":"2019-07-10","index":8752,"close":247.48,"high":249.11,"low":245.48,"open":246.82,"volume":2753000},{"timestamp":1562851800,"date":"2019-07-11","index":8753,"close":261.16,"high":261.69,"low":249.05,"open":255.8,"volume":10268800},{"timestamp":1562938200,"date":"2019-07-12","index":8754,"close":265.9,"high":266.52,"low":261.63,"open":261.63,"volume":5336100},{"timestamp":1563197400,"date":"2019-07-15","index":8755,"close":265.96,"high":267.65,"low":264.25,"open":265.06,"volume":2611400},{"timestamp":1563283800,"date":"2019-07-16","index":8756,"close":264.66,"high":267.14,"low":263.19,"open":265.33,"volume":3121600},{"timestamp":1563370200,"date":"2019-07-17","index":8757,"close":266.65,"high":268.69,"low":263.5,"open":264,"volume":3995200},{"timestamp":1563456600,"date":"2019-07-18","index":8758,"close":260.6,"high":266.51,"low":257.26,"open":265.64,"volume":5825800}],"post":[{"timestamp":1563543000,"date":"2019-07-19","index":8759,"close":256.65,"high":262.72,"low":256.4,"open":261.1,"volume":4413200},{"timestamp":1563802200,"date":"2019-07-22","index":8760,"close":255.32,"high":258.95,"low":254.53,"open":258.14,"volume":4104300},{"timestamp":1563888600,"date":"2019-07-23","index":8761,"close":255.01,"high":256.1,"low":252.02,"open":254.47,"volume":2889300},{"timestamp":1563975000,"date":"2019-07-24","index":8762,"close":251.13,"high":252.83,"low":245.13,"open":252.79,"volume":4864000},{"timestamp":1564061400,"date":"2019-07-25","index":8763,"close":248.7,"high":252.75,"low":248.29,"open":251.13,"volume":3362800},{"timestamp":1564147800,"date":"2019-07-26","index":8764,"close":252.94,"high":253.88,"low":246.51,"open":249.02,"volume":3362600},{"timestamp":1564407000,"date":"2019-07-29","index":8765,"close":253.82,"high":255.3,"low":252.34,"open":252.84,"volume":2005500},{"timestamp":1564493400,"date":"2019-07-30","index":8766,"close":254.93,"high":255.06,"low":250.47,"open":252.66,"volume":1908800},{"timestamp":1564579800,"date":"2019-07-31","index":8767,"close":249.01,"high":257.16,"low":248.48,"open":256.32,"volume":3532400},{"timestamp":1564666200,"date":"2019-08-01","index":8768,"close":249.25,"high":251.58,"low":247.28,"open":249.19,"volume":3613600},{"timestamp":1564752600,"date":"2019-08-02","index":8769,"close":250.05,"high":251.57,"low":246.1,"open":249.69,"volume":2677600}]},{"date":"2019-04-16","estimated":3.6,"reported":3.73,"pre":[{"timestamp":1554211800,"date":"2019-04-02","index":8684,"close":244.41,"high":246.4,"low":242.8,"open":245.51,"volume":4057100},{"timestamp":1554298200,"date":"2019-04-03","index":8685,"close":245.84,"high":247.54,"low":244.59,"open":246.31,"volume":2851400},{"timestamp":1554384600,"date":"2019-04-04","index":8686,"close":247.39,"high":249.11,"low":244.64,"open":245.48,"volume":2255500},{"timestamp":1554471000,"date":"2019-04-05","index":8687,"close":248.78,"high":249.31,"low":245.17,"open":248.95,"volume":3343000},{"timestamp":1554730200,"date":"2019-04-08","index":8688,"close":248.75,"high":249.68,"low":246.31,"open":249.68,"volume":2195400},{"timestamp":1554816600,"date":"2019-04-09","index":8689,"close":248.79,"high":249.94,"low":245.95,"open":247.57,"volume":2903800},{"timestamp":1554903000,"date":"2019-04-10","index":8690,"close":246.03,"high":249.87,"low":245.52,"open":248.78,"volume":2753700},{"timestamp":1554989400,"date":"2019-04-11","index":8691,"close":235.42,"high":246.92,"low":232.68,"open":246.05,"volume":8223400},{"timestamp":1555075800,"date":"2019-04-12","index":8692,"close":223.22,"high":236.78,"low":220.77,"open":236.5,"volume":13979400},{"timestamp":1555335000,"date":"2019-04-15","index":8693,"close":230.2,"high":230.97,"low":224.41,"open":225.77,"volume":10021800},{"timestamp":1555421400,"date":"2019-04-16","index":8694,"close":220.96,"high":238.01,"low":215.82,"open":238.01,"volume":27361400}],"post":[{"timestamp":1555507800,"date":"2019-04-17","index":8695,"close":216.84,"high":224.24,"low":208.07,"open":223.79,"volume":22101400},{"timestamp":1555594200,"date":"2019-04-18","index":8696,"close":221.75,"high":223,"low":214.21,"open":217.14,"volume":13927200},{"timestamp":1555939800,"date":"2019-04-22","index":8697,"close":227.11,"high":227.56,"low":221.5,"open":224,"volume":11191800},{"timestamp":1556026200,"date":"2019-04-23","index":8698,"close":230.58,"high":231.94,"low":226.1,"open":228.25,"volume":10261400},{"timestamp":1556112600,"date":"2019-04-24","index":8699,"close":230.35,"high":231.63,"low":227.75,"open":230.09,"volume":6104100},{"timestamp":1556199000,"date":"2019-04-25","index":8700,"close":230.79,"high":232.12,"low":228.13,"open":228.53,"volume":5954500},{"timestamp":1556285400,"date":"2019-04-26","index":8701,"close":237,"high":237.11,"low":231.19,"open":232.14,"volume":6186200},{"timestamp":1556544600,"date":"2019-04-29","index":8702,"close":237.45,"high":238.06,"low":234.16,"open":237.4,"volume":5345300},{"timestamp":1556631000,"date":"2019-04-30","index":8703,"close":233.07,"high":238.08,"low":230.19,"open":238.08,"volume":7632300},{"timestamp":1556717400,"date":"2019-05-01","index":8704,"close":231.95,"high":234.62,"low":230.35,"open":233.07,"volume":4823200},{"timestamp":1556803800,"date":"2019-05-02","index":8705,"close":232.45,"high":233.34,"low":228.08,"open":230.9,"volume":5499200}]},{"date":"2019-01-15","estimated":3.21,"reported":3.28,"pre":[{"timestamp":1546266600,"date":"2018-12-31","index":8621,"close":249.12,"high":250.28,"low":246.94,"open":248.06,"volume":3123200},{"timestamp":1546439400,"date":"2019-01-02","index":8622,"close":243.49,"high":246.35,"low":241.47,"open":245,"volume":4063600},{"timestamp":1546525800,"date":"2019-01-03","index":8623,"close":236.85,"high":243.48,"low":236.13,"open":243.48,"volume":4623200},{"timestamp":1546612200,"date":"2019-01-04","index":8624,"close":239.62,"high":243.46,"low":238.8,"open":239.8,"volume":5367600},{"timestamp":1546871400,"date":"2019-01-07","index":8625,"close":240.08,"high":241.98,"low":238.23,"open":240.4,"volume":4133000},{"timestamp":1546957800,"date":"2019-01-08","index":8626,"close":243.29,"high":244.79,"low":239.71,"open":242.33,"volume":3618600},{"timestamp":1547044200,"date":"2019-01-09","index":8627,"close":243.64,"high":246.63,"low":242.06,"open":244.76,"volume":3425400},{"timestamp":1547130600,"date":"2019-01-10","index":8628,"close":244.87,"high":245.14,"low":241.41,"open":242.08,"volume":3374100},{"timestamp":1547217000,"date":"2019-01-11","index":8629,"close":247.67,"high":247.76,"low":243.27,"open":243.45,"volume":3967100},{"timestamp":1547476200,"date":"2019-01-14","index":8630,"close":248.06,"high":249.92,"low":246.11,"open":246.59,"volume":4955500},{"timestamp":1547562600,"date":"2019-01-15","index":8631,"close":256.87,"high":256.92,"low":247,"open":250,"volume":5325600}],"post":[{"timestamp":1547649000,"date":"2019-01-16","index":8632,"close":261.46,"high":262.19,"low":258.17,"open":258.73,"volume":6069400},{"timestamp":1547735400,"date":"2019-01-17","index":8633,"close":259.77,"high":261.74,"low":257.89,"open":260.99,"volume":3583600},{"timestamp":1547821800,"date":"2019-01-18","index":8634,"close":265.5,"high":266.26,"low":260.42,"open":262.6,"volume":4844800},{"timestamp":1548167400,"date":"2019-01-22","index":8635,"close":265.69,"high":267.5,"low":263.74,"open":264.06,"volume":4052700},{"timestamp":1548253800,"date":"2019-01-23","index":8636,"close":267.02,"high":269.47,"low":263.67,"open":267.75,"volume":2971100},{"timestamp":1548340200,"date":"2019-01-24","index":8637,"close":266.13,"high":268.16,"low":264.26,"open":266.8,"volume":2927300},{"timestamp":1548426600,"date":"2019-01-25","index":8638,"close":268.05,"high":270.41,"low":265.7,"open":268.8,"volume":2809100},{"timestamp":1548685800,"date":"2019-01-28","index":8639,"close":266.77,"high":266.93,"low":264.61,"open":266.9,"volume":2837300},{"timestamp":1548772200,"date":"2019-01-29","index":8640,"close":267.34,"high":268.45,"low":265.44,"open":266,"volume":2173000},{"timestamp":1548858600,"date":"2019-01-30","index":8641,"close":270.37,"high":272.44,"low":267.19,"open":269.69,"volume":3659000},{"timestamp":1548945000,"date":"2019-01-31","index":8642,"close":270.2,"high":271.74,"low":268.99,"open":270.48,"volume":4055100}]},{"date":"2018-10-16","estimated":3.29,"reported":3.41,"pre":[{"timestamp":1538487000,"date":"2018-10-02","index":8560,"close":270.63,"high":271.44,"low":267.5,"open":269,"volume":2777300},{"timestamp":1538573400,"date":"2018-10-03","index":8561,"close":270.9,"high":272.07,"low":269.77,"open":272,"volume":3002200},{"timestamp":1538659800,"date":"2018-10-04","index":8562,"close":268.32,"high":271.62,"low":267.31,"open":271,"volume":2186600},{"timestamp":1538746200,"date":"2018-10-05","index":8563,"close":269.2,"high":271,"low":267.95,"open":268.65,"volume":2045700},{"timestamp":1539005400,"date":"2018-10-08","index":8564,"close":269.01,"high":269.65,"low":265.65,"open":268.84,"volume":1865000},{"timestamp":1539091800,"date":"2018-10-09","index":8565,"close":270.11,"high":271.96,"low":268.47,"open":269.19,"volume":2510100},{"timestamp":1539178200,"date":"2018-10-10","index":8566,"close":263.08,"high":271.42,"low":262.52,"open":270.6,"volume":4267300},{"timestamp":1539264600,"date":"2018-10-11","index":8567,"close":257.12,"high":264.4,"low":255.78,"open":262,"volume":4558500},{"timestamp":1539351000,"date":"2018-10-12","index":8568,"close":259.61,"high":261.39,"low":256.86,"open":259.7,"volume":4006300},{"timestamp":1539610200,"date":"2018-10-15","index":8569,"close":260.25,"high":262.44,"low":259.31,"open":260.13,"volume":3583400},{"timestamp":1539696600,"date":"2018-10-16","index":8570,"close":272.57,"high":272.81,"low":265,"open":269.69,"volume":6453600}],"post":[{"timestamp":1539783000,"date":"2018-10-17","index":8571,"close":267.3,"high":271,"low":265.63,"open":270.19,"volume":3985100},{"timestamp":1539869400,"date":"2018-10-18","index":8572,"close":266.81,"high":267.88,"low":263.71,"open":267.35,"volume":3132100},{"timestamp":1539955800,"date":"2018-10-19","index":8573,"close":265.3,"high":267.98,"low":263.89,"open":266.62,"volume":3336600},{"timestamp":1540215000,"date":"2018-10-22","index":8574,"close":262.19,"high":266.83,"low":260.06,"open":266.75,"volume":2618100},{"timestamp":1540301400,"date":"2018-10-23","index":8575,"close":264.86,"high":265.52,"low":259.2,"open":259.72,"volume":4081800},{"timestamp":1540387800,"date":"2018-10-24","index":8576,"close":256.32,"high":265.33,"low":255.93,"open":264.01,"volume":5265600},{"timestamp":1540474200,"date":"2018-10-25","index":8577,"close":264.24,"high":265.18,"low":253.37,"open":258.16,"volume":4675600},{"timestamp":1540560600,"date":"2018-10-26","index":8578,"close":258.18,"high":262.4,"low":257.02,"open":261.5,"volume":4830600},{"timestamp":1540819800,"date":"2018-10-29","index":8579,"close":256.52,"high":262.04,"low":253.32,"open":259.72,"volume":3697700},{"timestamp":1540906200,"date":"2018-10-30","index":8580,"close":258.28,"high":259.69,"low":253.98,"open":256.69,"volume":4169200},{"timestamp":1540992600,"date":"2018-10-31","index":8581,"close":261.35,"high":264.07,"low":260.22,"open":260.87,"volume":4230200}]}] diff --git a/data/WFC_full.json b/data/WFC_full.json index 0278ec649..58d3f854c 100644 --- a/data/WFC_full.json +++ b/data/WFC_full.json @@ -1 +1 @@ -[{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12549,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12550,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12487,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12488,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12363,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12299,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12237,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":12175,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":12176,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11983,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11923,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11794,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11795,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11669,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11479,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11480,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11418,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11355,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11291,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11292,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11293,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":11228,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":11229,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":11166,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":11167,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":11168,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":11169,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":11170,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":11171,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":11104,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":11105,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":11040,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":11041,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10977,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10978,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10915,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10916,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10917,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10918,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10919,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10920,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10853,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10854,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10789,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10790,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10725,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10726,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10727,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10664,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10665,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10666,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10667,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10668,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10669,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10600,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10601,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10602,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10535,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10536,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10537,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10538,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10472,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10473,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10474,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10475,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10411,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10412,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10413,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10348,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10349,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10350,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10351,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10282,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10283,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10284,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10285,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":10220,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":10221,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":10222,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":10159,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":10160,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":10161,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":10162,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":10095,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":10096,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":10097,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":10031,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":10032,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":10033,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9968,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9969,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9970,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9971,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9906,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9907,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9908,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9909,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9910,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9911,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9846,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9847,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9848,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9849,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9850,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9851,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9852,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9853,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9854,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9855,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9856,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9857,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9782,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9783,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9784,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9719,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9720,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9721,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9722,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9658,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9659,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9660,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9661,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9662,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9596,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9493,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9408,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9409,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9410,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9411,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9367,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9303,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":9240,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":9156,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":9157,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":9158,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":9159,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":9114,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":9115,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":9116,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":9050,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":9051,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":9052,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8988,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8989,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8926,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8927,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8928,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8929,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8930,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8931,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8839,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8775,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8776,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8777,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8712,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8650,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8651,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8652,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8523,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8460,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8461,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8397,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8398,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8399,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8400,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8401,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8337,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8338,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8210,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":8147,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":8148,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":8149,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":8150,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":8086,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7896,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7853,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7854,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7855,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7789,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7790,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7791,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7727,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7728,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7729,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7601,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7602,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7603,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7604,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7605,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7515,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7328,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":7201,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":7139,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":7140,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":7141,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":7142,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6954,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]}] +[{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12549,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12550,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12487,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12488,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12363,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12299,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12237,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":12175,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":12176,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11983,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11923,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11794,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11795,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11669,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11479,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11480,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11418,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11355,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11291,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11292,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11293,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11294,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11295,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11296,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11297,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11298,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11299,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11300,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11301,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11302,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11303,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11304,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11305,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11306,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11307,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11308,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11309,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11310,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11311,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11312,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":11228,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":11229,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":11230,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":11231,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":11232,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":11233,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":11234,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":11235,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":11236,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":11237,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":11238,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":11239,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":11240,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":11241,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":11242,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":11243,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":11244,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":11245,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":11246,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":11247,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":11248,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":11249,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":11166,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":11167,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":11168,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":11169,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":11170,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":11171,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":11172,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":11173,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":11174,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":11175,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":11176,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":11177,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":11178,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":11179,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":11180,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":11181,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":11182,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":11183,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":11184,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":11185,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":11186,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":11187,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":11104,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":11105,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":11106,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":11107,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":11108,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":11109,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":11110,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":11111,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":11112,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":11113,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":11114,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":11115,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":11116,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":11117,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":11118,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":11119,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":11120,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":11121,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":11122,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":11123,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":11124,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":11125,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":11040,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":11041,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":11042,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":11043,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":11044,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":11045,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":11046,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":11047,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":11048,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":11049,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":11050,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":11051,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":11052,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":11053,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":11054,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":11055,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":11056,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":11057,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":11058,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":11059,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":11060,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":11061,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10977,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10978,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10979,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10980,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10981,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10982,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10983,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10984,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10985,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10986,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10987,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10988,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10989,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10990,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10991,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10992,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10993,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10994,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10995,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10996,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10997,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10998,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10915,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10916,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10917,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10918,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10919,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10920,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10921,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10922,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10923,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10924,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10925,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10926,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10927,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10928,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10929,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10930,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10931,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10932,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10933,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10934,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10935,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10936,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10853,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10854,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10855,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10856,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10857,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10858,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10859,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10860,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10861,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10862,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10863,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10864,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10865,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10866,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10867,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10868,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10869,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10870,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10871,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10872,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10873,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10874,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10789,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10790,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10791,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10792,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10793,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10794,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10795,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10796,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10797,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10798,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10799,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10800,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10801,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10802,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10803,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10804,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10805,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10806,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10807,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10808,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10809,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10810,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10725,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10726,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10727,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10728,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10729,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10730,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10731,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10732,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10733,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10734,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10735,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10736,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10737,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10738,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10739,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10740,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10741,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10742,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10743,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10744,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10745,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10746,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10664,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10665,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10666,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10667,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10668,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10669,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10670,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10671,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10672,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10673,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10674,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10675,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10676,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10677,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10678,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10679,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10680,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10681,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10682,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10683,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10684,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10685,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10600,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10601,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10602,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10603,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10604,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10605,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10606,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10607,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10608,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10609,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10610,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10611,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10612,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10613,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10614,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10615,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10616,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10617,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10618,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10619,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10620,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10621,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10535,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10536,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10537,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10538,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10539,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10540,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10541,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10542,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10543,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10544,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10545,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10546,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10547,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10548,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10549,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10550,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10551,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10552,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10553,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10554,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10555,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10556,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10472,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10473,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10474,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10475,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10476,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10477,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10478,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10479,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10480,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10481,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10482,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10483,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10484,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10485,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10486,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10487,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10488,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10489,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10490,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10491,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10492,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10493,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10411,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10412,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10413,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10414,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10415,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10416,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10417,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10418,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10419,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10420,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10421,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10422,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10423,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10424,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10425,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10426,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10427,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10428,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10429,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10430,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10431,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10432,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10348,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10349,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10350,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10351,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10352,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10353,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10354,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10355,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10356,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10357,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10358,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10359,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10360,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10361,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10362,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10363,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10364,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10365,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10366,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10367,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10368,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10369,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10282,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10283,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10284,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10285,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10286,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10287,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10288,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10289,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10290,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10291,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10292,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10293,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10294,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10295,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10296,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10297,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10298,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10299,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10300,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10301,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10302,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10303,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":10220,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":10221,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":10222,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":10223,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":10224,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":10225,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":10226,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":10227,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":10228,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":10229,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":10230,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":10231,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":10232,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":10233,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":10234,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":10235,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":10236,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":10237,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":10238,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":10239,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":10240,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":10241,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":10159,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":10160,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":10161,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":10162,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":10163,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":10164,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":10165,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":10166,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":10167,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":10168,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":10169,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":10170,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":10171,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":10172,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":10173,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":10174,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":10175,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":10176,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":10177,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":10178,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":10179,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":10180,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":10095,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":10096,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":10097,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":10098,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":10099,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":10100,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":10101,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":10102,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":10103,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":10104,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":10105,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":10106,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":10107,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":10108,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":10109,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":10110,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":10111,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":10112,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":10113,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":10114,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":10115,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":10116,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":10031,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":10032,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":10033,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":10034,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":10035,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":10036,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":10037,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":10038,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":10039,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":10040,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":10041,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":10042,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":10043,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":10044,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":10045,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":10046,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":10047,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":10048,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":10049,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":10050,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":10051,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":10052,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9968,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9969,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9970,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9971,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9972,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9973,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9974,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9975,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9976,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9977,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9978,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9979,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9980,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9981,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9982,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9983,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9984,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9985,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9986,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9987,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9988,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9989,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9906,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9907,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9908,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9909,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9910,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9911,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9912,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9913,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9914,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9915,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9916,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9917,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9918,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9919,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9920,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9921,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9922,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9923,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9924,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9925,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9926,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9927,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9846,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9847,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9848,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9849,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9850,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9851,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9852,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9853,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9854,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9855,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9856,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9857,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9858,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9859,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9860,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9861,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9862,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9863,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9864,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9865,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9866,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9867,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9782,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9783,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9784,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9785,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9786,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9787,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9788,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9789,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9790,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9791,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9792,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9793,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9794,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9795,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9796,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9797,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9798,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9799,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9800,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9801,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9802,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9803,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9719,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9720,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9721,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9722,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9723,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9724,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9725,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9726,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9727,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9728,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9729,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9730,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9731,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9732,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9733,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9734,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9735,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9736,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9737,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9738,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9739,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9740,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9658,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9659,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9660,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9661,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9662,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9663,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9664,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9665,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9666,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9667,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9668,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9669,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9670,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9671,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9672,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9673,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9674,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9675,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9676,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9677,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9678,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9679,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9596,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9597,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9598,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9599,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9600,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9601,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9602,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9603,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9604,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9605,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9606,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9607,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9608,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9609,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9610,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9611,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9612,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9613,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9614,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9615,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9616,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9617,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9533,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9534,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9535,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9536,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9537,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9538,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9539,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9540,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9541,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9542,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9543,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9544,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9545,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9546,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9547,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9548,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9549,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9550,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9551,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9552,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9553,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9554,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9472,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9473,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9474,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9475,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9476,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9477,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9478,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9479,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9480,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9481,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9482,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9483,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9484,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9485,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9486,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9487,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9488,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9489,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9490,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9491,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9492,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9493,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9408,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9409,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9410,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9411,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9412,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9413,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9414,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9415,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9416,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9417,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9418,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9419,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9420,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9421,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9422,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9423,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9424,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9425,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9426,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9427,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9428,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9429,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9346,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9347,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9348,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9349,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9350,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9351,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9352,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9353,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9354,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9355,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9356,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9357,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9358,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9359,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9360,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9361,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9362,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9363,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9364,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9365,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9366,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9367,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9282,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9283,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9284,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9285,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9286,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9287,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9288,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9289,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9290,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9291,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9292,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9293,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9294,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9295,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9296,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9297,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9298,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9299,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9300,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9301,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9302,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9303,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":9219,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":9220,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":9221,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":9222,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":9223,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":9224,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":9225,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":9226,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":9227,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":9228,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":9229,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9230,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":9231,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":9232,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":9233,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":9234,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":9235,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":9236,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":9237,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":9238,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":9239,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":9240,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":9156,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":9157,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":9158,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":9159,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":9160,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":9161,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":9162,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":9163,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":9164,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":9165,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":9166,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":9167,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":9168,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":9169,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":9170,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":9171,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":9172,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":9173,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":9174,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":9175,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":9176,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":9177,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":9095,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":9096,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":9097,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":9098,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":9099,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":9100,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":9101,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":9102,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":9103,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":9104,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":9105,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":9106,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":9107,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":9108,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":9109,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":9110,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":9111,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":9112,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":9113,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":9114,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":9115,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":9116,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":9031,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":9032,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":9033,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":9034,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":9035,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":9036,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":9037,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":9038,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":9039,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":9040,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":9041,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":9042,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":9043,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":9044,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":9045,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":9046,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":9047,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":9048,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":9049,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":9050,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":9051,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":9052,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8968,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8969,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8970,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8971,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8972,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8973,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8974,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8975,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8976,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8977,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8978,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8979,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8980,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8981,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8982,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8983,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8984,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8985,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8986,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8987,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8988,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8989,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8910,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8911,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8912,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8913,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8914,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8915,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8916,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8917,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8918,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8919,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8920,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8921,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8922,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8923,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8924,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8925,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8926,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8927,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8928,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8929,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8930,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8931,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8839,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8840,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8841,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8842,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8843,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8844,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8845,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8846,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8847,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8848,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8849,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8850,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8851,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8852,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8853,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8854,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8855,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8856,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8857,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8858,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8859,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8860,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8775,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8776,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8777,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8778,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8779,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8780,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8781,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8782,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8783,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8784,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8785,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8786,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8787,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8788,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8789,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8790,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8791,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8792,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8793,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8794,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8795,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8796,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]},{"date":"2008-04-16","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8712,"close":31.49,"high":31.53,"low":30.11,"open":30.33,"volume":36070500},{"timestamp":1207143000,"date":"2008-04-02","index":8713,"close":30.53,"high":31.75,"low":30.31,"open":31.71,"volume":37101500},{"timestamp":1207229400,"date":"2008-04-03","index":8714,"close":30.79,"high":31,"low":30,"open":30.23,"volume":20045200},{"timestamp":1207315800,"date":"2008-04-04","index":8715,"close":30.93,"high":31.14,"low":30.38,"open":30.81,"volume":25087100},{"timestamp":1207575000,"date":"2008-04-07","index":8716,"close":30.79,"high":31.77,"low":30.77,"open":31.46,"volume":20142300},{"timestamp":1207661400,"date":"2008-04-08","index":8717,"close":29.93,"high":30.33,"low":29.66,"open":30.27,"volume":33757900},{"timestamp":1207747800,"date":"2008-04-09","index":8718,"close":29.45,"high":30.15,"low":29.04,"open":30.01,"volume":29806200},{"timestamp":1207834200,"date":"2008-04-10","index":8719,"close":28.52,"high":29.56,"low":28.4,"open":29.31,"volume":45453800},{"timestamp":1207920600,"date":"2008-04-11","index":8720,"close":27.97,"high":28.84,"low":27.9,"open":28.24,"volume":44211800},{"timestamp":1208179800,"date":"2008-04-14","index":8721,"close":27.2,"high":27.91,"low":27.08,"open":27.65,"volume":36081500},{"timestamp":1208266200,"date":"2008-04-15","index":8722,"close":27.81,"high":27.98,"low":27.12,"open":27.48,"volume":29674500}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8723,"close":29.01,"high":30.34,"low":28.49,"open":29.95,"volume":69841500},{"timestamp":1208439000,"date":"2008-04-17","index":8724,"close":29.71,"high":29.91,"low":28.58,"open":28.7,"volume":32575200},{"timestamp":1208525400,"date":"2008-04-18","index":8725,"close":30.4,"high":31.04,"low":30.25,"open":30.63,"volume":37941600},{"timestamp":1208784600,"date":"2008-04-21","index":8726,"close":29.27,"high":29.94,"low":29.06,"open":29.87,"volume":24365800},{"timestamp":1208871000,"date":"2008-04-22","index":8727,"close":29.38,"high":29.59,"low":28.95,"open":29.19,"volume":22788100},{"timestamp":1208957400,"date":"2008-04-23","index":8728,"close":28.92,"high":29.64,"low":28.58,"open":29.44,"volume":24533400},{"timestamp":1209043800,"date":"2008-04-24","index":8729,"close":29.85,"high":30.14,"low":28.77,"open":28.96,"volume":28973100},{"timestamp":1209130200,"date":"2008-04-25","index":8730,"close":30.59,"high":30.8,"low":29.56,"open":30.06,"volume":25805400},{"timestamp":1209389400,"date":"2008-04-28","index":8731,"close":30.34,"high":30.68,"low":30.12,"open":30.5,"volume":17222000},{"timestamp":1209475800,"date":"2008-04-29","index":8732,"close":29.88,"high":30.43,"low":29.74,"open":30.34,"volume":19367400},{"timestamp":1209562200,"date":"2008-04-30","index":8733,"close":29.75,"high":30.59,"low":29.57,"open":29.89,"volume":21492200}]},{"date":"2008-01-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1199111400,"date":"2007-12-31","index":8650,"close":30.19,"high":30.57,"low":29.75,"open":30.09,"volume":12947700},{"timestamp":1199284200,"date":"2008-01-02","index":8651,"close":29.1,"high":30.48,"low":28.98,"open":30.48,"volume":24387800},{"timestamp":1199370600,"date":"2008-01-03","index":8652,"close":28.52,"high":29.37,"low":28.17,"open":29.25,"volume":26313100},{"timestamp":1199457000,"date":"2008-01-04","index":8653,"close":27.49,"high":28.32,"low":26.99,"open":28.25,"volume":50818700},{"timestamp":1199716200,"date":"2008-01-07","index":8654,"close":27.68,"high":28.04,"low":27.11,"open":27.7,"volume":25887100},{"timestamp":1199802600,"date":"2008-01-08","index":8655,"close":26.5,"high":28.11,"low":26.37,"open":27.87,"volume":41495200},{"timestamp":1199889000,"date":"2008-01-09","index":8656,"close":27.04,"high":27.12,"low":25.79,"open":26.5,"volume":37293300},{"timestamp":1199975400,"date":"2008-01-10","index":8657,"close":27.91,"high":28.46,"low":26.5,"open":26.56,"volume":44359200},{"timestamp":1200061800,"date":"2008-01-11","index":8658,"close":28.2,"high":28.64,"low":27.15,"open":27.71,"volume":32925100},{"timestamp":1200321000,"date":"2008-01-14","index":8659,"close":28.21,"high":28.42,"low":27.66,"open":28.38,"volume":22667200},{"timestamp":1200407400,"date":"2008-01-15","index":8660,"close":26.49,"high":27.39,"low":26.45,"open":27.21,"volume":36283900}],"post":[{"timestamp":1200493800,"date":"2008-01-16","index":8661,"close":27.37,"high":28.11,"low":26.72,"open":27.7,"volume":43681900},{"timestamp":1200580200,"date":"2008-01-17","index":8662,"close":26.13,"high":27.69,"low":26,"open":27.51,"volume":34795200},{"timestamp":1200666600,"date":"2008-01-18","index":8663,"close":25.48,"high":26.99,"low":25.02,"open":26.66,"volume":49848000},{"timestamp":1201012200,"date":"2008-01-22","index":8664,"close":26.95,"high":28.27,"low":24.38,"open":24.38,"volume":60889400},{"timestamp":1201098600,"date":"2008-01-23","index":8665,"close":29.38,"high":30.1,"low":26.2,"open":26.21,"volume":88250400},{"timestamp":1201185000,"date":"2008-01-24","index":8666,"close":31.16,"high":31.44,"low":29.47,"open":30,"volume":65278700},{"timestamp":1201271400,"date":"2008-01-25","index":8667,"close":30.66,"high":32.04,"low":30.03,"open":31.54,"volume":57728300},{"timestamp":1201530600,"date":"2008-01-28","index":8668,"close":31.8,"high":31.93,"low":30.27,"open":30.41,"volume":36801500},{"timestamp":1201617000,"date":"2008-01-29","index":8669,"close":32.6,"high":32.83,"low":31.36,"open":32,"volume":44412500},{"timestamp":1201703400,"date":"2008-01-30","index":8670,"close":32.76,"high":34,"low":32.19,"open":32.48,"volume":62076900},{"timestamp":1201789800,"date":"2008-01-31","index":8671,"close":34.08,"high":34.25,"low":31.77,"open":32.21,"volume":60276300}]},{"date":"2007-07-17","estimated":0.67,"reported":0.67,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8523,"close":35.17,"high":36.15,"low":34.95,"open":35.5,"volume":14624700},{"timestamp":1183383000,"date":"2007-07-02","index":8524,"close":35.51,"high":35.65,"low":35.3,"open":35.42,"volume":6758900},{"timestamp":1183469400,"date":"2007-07-03","index":8525,"close":35.68,"high":35.9,"low":35.53,"open":35.74,"volume":3654400},{"timestamp":1183642200,"date":"2007-07-05","index":8526,"close":35.32,"high":35.74,"low":35.11,"open":35.57,"volume":7500800},{"timestamp":1183728600,"date":"2007-07-06","index":8527,"close":35.33,"high":35.4,"low":35.14,"open":35.24,"volume":8711000},{"timestamp":1183987800,"date":"2007-07-09","index":8528,"close":35.12,"high":35.59,"low":35.08,"open":35.4,"volume":10523600},{"timestamp":1184074200,"date":"2007-07-10","index":8529,"close":34.44,"high":35,"low":34.33,"open":35,"volume":21159600},{"timestamp":1184160600,"date":"2007-07-11","index":8530,"close":34.92,"high":35,"low":34.34,"open":34.4,"volume":16253500},{"timestamp":1184247000,"date":"2007-07-12","index":8531,"close":35.44,"high":35.48,"low":34.92,"open":35.15,"volume":18310100},{"timestamp":1184333400,"date":"2007-07-13","index":8532,"close":35.54,"high":35.61,"low":35.29,"open":35.34,"volume":9719500},{"timestamp":1184592600,"date":"2007-07-16","index":8533,"close":35.45,"high":36.01,"low":35.45,"open":35.65,"volume":10034300}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8534,"close":35.59,"high":35.98,"low":35.4,"open":35.8,"volume":15446500},{"timestamp":1184765400,"date":"2007-07-18","index":8535,"close":35.39,"high":35.49,"low":34.99,"open":35.45,"volume":19774000},{"timestamp":1184851800,"date":"2007-07-19","index":8536,"close":35.54,"high":35.75,"low":35.17,"open":35.54,"volume":14956400},{"timestamp":1184938200,"date":"2007-07-20","index":8537,"close":34.72,"high":35.66,"low":34.65,"open":35.18,"volume":21416100},{"timestamp":1185197400,"date":"2007-07-23","index":8538,"close":34.85,"high":35.15,"low":34.72,"open":34.95,"volume":15077800},{"timestamp":1185283800,"date":"2007-07-24","index":8539,"close":33.93,"high":34.69,"low":33.83,"open":34.45,"volume":23414300},{"timestamp":1185370200,"date":"2007-07-25","index":8540,"close":34.57,"high":34.87,"low":34.15,"open":34.39,"volume":22049700},{"timestamp":1185456600,"date":"2007-07-26","index":8541,"close":33.65,"high":34.37,"low":33.41,"open":33.85,"volume":30408300},{"timestamp":1185543000,"date":"2007-07-27","index":8542,"close":33.56,"high":34.36,"low":33.4,"open":33.69,"volume":26603700},{"timestamp":1185802200,"date":"2007-07-30","index":8543,"close":34.61,"high":34.72,"low":33.34,"open":33.77,"volume":23790300},{"timestamp":1185888600,"date":"2007-07-31","index":8544,"close":33.77,"high":35.04,"low":33.68,"open":34.72,"volume":21447300}]},{"date":"2007-04-17","estimated":0.65,"reported":0.66,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8460,"close":34.43,"high":34.78,"low":34.16,"open":34.5,"volume":12506300},{"timestamp":1175520600,"date":"2007-04-02","index":8461,"close":34.01,"high":34.45,"low":33.93,"open":34.42,"volume":19070700},{"timestamp":1175607000,"date":"2007-04-03","index":8462,"close":34.51,"high":34.55,"low":34.1,"open":34.1,"volume":11247100},{"timestamp":1175693400,"date":"2007-04-04","index":8463,"close":34.34,"high":34.55,"low":34.3,"open":34.55,"volume":8783800},{"timestamp":1175779800,"date":"2007-04-05","index":8464,"close":34.44,"high":34.48,"low":34.19,"open":34.2,"volume":8935200},{"timestamp":1176125400,"date":"2007-04-09","index":8465,"close":34.37,"high":34.43,"low":34.22,"open":34.41,"volume":10389300},{"timestamp":1176211800,"date":"2007-04-10","index":8466,"close":34.41,"high":34.48,"low":34.29,"open":34.39,"volume":10856200},{"timestamp":1176298200,"date":"2007-04-11","index":8467,"close":34.17,"high":34.54,"low":34.17,"open":34.43,"volume":16288300},{"timestamp":1176384600,"date":"2007-04-12","index":8468,"close":34.34,"high":34.43,"low":34.03,"open":34.17,"volume":13058300},{"timestamp":1176471000,"date":"2007-04-13","index":8469,"close":34.63,"high":34.74,"low":34.1,"open":34.15,"volume":11352900},{"timestamp":1176730200,"date":"2007-04-16","index":8470,"close":35.51,"high":35.51,"low":34.7,"open":34.8,"volume":16418600}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8471,"close":35.25,"high":35.85,"low":35.09,"open":35.69,"volume":15190100},{"timestamp":1176903000,"date":"2007-04-18","index":8472,"close":35.95,"high":36.08,"low":35.15,"open":35.4,"volume":17211900},{"timestamp":1176989400,"date":"2007-04-19","index":8473,"close":36.14,"high":36.22,"low":35.6,"open":35.85,"volume":11740400},{"timestamp":1177075800,"date":"2007-04-20","index":8474,"close":36.3,"high":36.49,"low":36.02,"open":36.42,"volume":20674700},{"timestamp":1177335000,"date":"2007-04-23","index":8475,"close":36.02,"high":36.42,"low":36.01,"open":36.37,"volume":9400400},{"timestamp":1177421400,"date":"2007-04-24","index":8476,"close":35.78,"high":36,"low":35.59,"open":35.95,"volume":11667100},{"timestamp":1177507800,"date":"2007-04-25","index":8477,"close":36.28,"high":36.33,"low":35.83,"open":35.83,"volume":17424400},{"timestamp":1177594200,"date":"2007-04-26","index":8478,"close":36.07,"high":36.36,"low":35.54,"open":35.54,"volume":15068300},{"timestamp":1177680600,"date":"2007-04-27","index":8479,"close":35.94,"high":36.08,"low":35.8,"open":35.97,"volume":8692500},{"timestamp":1177939800,"date":"2007-04-30","index":8480,"close":35.89,"high":36.23,"low":35.86,"open":36.15,"volume":19273800},{"timestamp":1178026200,"date":"2007-05-01","index":8481,"close":36.04,"high":36.15,"low":35.72,"open":36.03,"volume":10277400}]},{"date":"2007-01-16","estimated":0.64,"reported":0.64,"pre":[{"timestamp":1167229800,"date":"2006-12-27","index":8397,"close":36.05,"high":36.16,"low":35.95,"open":35.98,"volume":5199700},{"timestamp":1167316200,"date":"2006-12-28","index":8398,"close":35.92,"high":36.09,"low":35.83,"open":36.05,"volume":4328300},{"timestamp":1167402600,"date":"2006-12-29","index":8399,"close":35.56,"high":35.91,"low":35.48,"open":35.82,"volume":5992100},{"timestamp":1167834600,"date":"2007-01-03","index":8400,"close":35.74,"high":36.01,"low":35.37,"open":35.93,"volume":12447600},{"timestamp":1167921000,"date":"2007-01-04","index":8401,"close":35.8,"high":36.02,"low":35.54,"open":35.74,"volume":11060500},{"timestamp":1168007400,"date":"2007-01-05","index":8402,"close":35.6,"high":35.83,"low":35.51,"open":35.79,"volume":10329200},{"timestamp":1168266600,"date":"2007-01-08","index":8403,"close":35.5,"high":35.89,"low":35.39,"open":35.61,"volume":11650400},{"timestamp":1168353000,"date":"2007-01-09","index":8404,"close":35.59,"high":35.85,"low":35.48,"open":35.58,"volume":10159800},{"timestamp":1168439400,"date":"2007-01-10","index":8405,"close":35.48,"high":35.65,"low":35.37,"open":35.42,"volume":9801800},{"timestamp":1168525800,"date":"2007-01-11","index":8406,"close":35.54,"high":35.64,"low":35.45,"open":35.45,"volume":7089700},{"timestamp":1168612200,"date":"2007-01-12","index":8407,"close":35.51,"high":35.72,"low":35.4,"open":35.54,"volume":10251800}],"post":[{"timestamp":1168957800,"date":"2007-01-16","index":8408,"close":36.23,"high":36.5,"low":35.75,"open":35.81,"volume":15186000},{"timestamp":1169044200,"date":"2007-01-17","index":8409,"close":36.27,"high":36.48,"low":36.05,"open":36.31,"volume":11854100},{"timestamp":1169130600,"date":"2007-01-18","index":8410,"close":36.2,"high":36.39,"low":36.14,"open":36.27,"volume":8292400},{"timestamp":1169217000,"date":"2007-01-19","index":8411,"close":36.04,"high":36.33,"low":35.87,"open":36.29,"volume":10649900},{"timestamp":1169476200,"date":"2007-01-22","index":8412,"close":35.75,"high":36.06,"low":35.58,"open":35.96,"volume":13683900},{"timestamp":1169562600,"date":"2007-01-23","index":8413,"close":36.01,"high":36.05,"low":35.56,"open":35.8,"volume":8460900},{"timestamp":1169649000,"date":"2007-01-24","index":8414,"close":36.56,"high":36.63,"low":35.95,"open":35.97,"volume":10893500},{"timestamp":1169735400,"date":"2007-01-25","index":8415,"close":36.08,"high":36.64,"low":36.02,"open":36.46,"volume":8555000},{"timestamp":1169821800,"date":"2007-01-26","index":8416,"close":36.03,"high":36.23,"low":35.83,"open":36.13,"volume":10103800},{"timestamp":1170081000,"date":"2007-01-29","index":8417,"close":35.95,"high":36.12,"low":35.85,"open":35.91,"volume":13256200},{"timestamp":1170167400,"date":"2007-01-30","index":8418,"close":35.9,"high":36.11,"low":35.81,"open":36.09,"volume":9689100}]},{"date":"2006-10-17","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8337,"close":36.05,"high":36.32,"low":35.83,"open":36.32,"volume":4577500},{"timestamp":1159882200,"date":"2006-10-03","index":8338,"close":36.49,"high":36.56,"low":36.05,"open":36.05,"volume":6904600},{"timestamp":1159968600,"date":"2006-10-04","index":8339,"close":36.63,"high":36.73,"low":36.18,"open":36.28,"volume":7836700},{"timestamp":1160055000,"date":"2006-10-05","index":8340,"close":36.51,"high":36.72,"low":36.4,"open":36.6,"volume":4114600},{"timestamp":1160141400,"date":"2006-10-06","index":8341,"close":36.34,"high":36.45,"low":36.2,"open":36.37,"volume":4834400},{"timestamp":1160400600,"date":"2006-10-09","index":8342,"close":36.41,"high":36.42,"low":36.18,"open":36.26,"volume":2392000},{"timestamp":1160487000,"date":"2006-10-10","index":8343,"close":36.28,"high":36.57,"low":36.23,"open":36.41,"volume":4296700},{"timestamp":1160573400,"date":"2006-10-11","index":8344,"close":36.22,"high":36.38,"low":36.02,"open":36.28,"volume":4630000},{"timestamp":1160659800,"date":"2006-10-12","index":8345,"close":36.3,"high":36.44,"low":36.14,"open":36.37,"volume":5446500},{"timestamp":1160746200,"date":"2006-10-13","index":8346,"close":36.33,"high":36.46,"low":36.16,"open":36.23,"volume":6359300},{"timestamp":1161005400,"date":"2006-10-16","index":8347,"close":36.2,"high":36.35,"low":35.99,"open":36.33,"volume":7133700}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8348,"close":36.48,"high":36.68,"low":35.75,"open":36.2,"volume":8750900},{"timestamp":1161178200,"date":"2006-10-18","index":8349,"close":36.81,"high":36.95,"low":36.49,"open":36.73,"volume":6670400},{"timestamp":1161264600,"date":"2006-10-19","index":8350,"close":36.74,"high":36.82,"low":36.3,"open":36.66,"volume":7139800},{"timestamp":1161351000,"date":"2006-10-20","index":8351,"close":36.63,"high":36.99,"low":36.49,"open":36.91,"volume":11002100},{"timestamp":1161610200,"date":"2006-10-23","index":8352,"close":36.67,"high":36.75,"low":36.33,"open":36.46,"volume":4544800},{"timestamp":1161696600,"date":"2006-10-24","index":8353,"close":36.45,"high":36.6,"low":36.22,"open":36.5,"volume":7779500},{"timestamp":1161783000,"date":"2006-10-25","index":8354,"close":36.39,"high":36.54,"low":36.03,"open":36.45,"volume":7103600},{"timestamp":1161869400,"date":"2006-10-26","index":8355,"close":36.43,"high":36.48,"low":36.08,"open":36.33,"volume":6275300},{"timestamp":1161955800,"date":"2006-10-27","index":8356,"close":36.32,"high":36.62,"low":36.25,"open":36.43,"volume":8199100},{"timestamp":1162218600,"date":"2006-10-30","index":8357,"close":36.34,"high":36.53,"low":36.21,"open":36.47,"volume":5850600},{"timestamp":1162305000,"date":"2006-10-31","index":8358,"close":36.29,"high":36.73,"low":36.18,"open":36.49,"volume":11531700}]},{"date":"2006-04-18","estimated":0.6,"reported":0.6,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8210,"close":31.93,"high":32.21,"low":31.89,"open":32.14,"volume":7081600},{"timestamp":1144071000,"date":"2006-04-03","index":8211,"close":32.17,"high":32.35,"low":31.96,"open":31.99,"volume":8248200},{"timestamp":1144157400,"date":"2006-04-04","index":8212,"close":32.44,"high":32.63,"low":32.13,"open":32.17,"volume":7475600},{"timestamp":1144243800,"date":"2006-04-05","index":8213,"close":32.56,"high":32.71,"low":32.44,"open":32.51,"volume":6983200},{"timestamp":1144330200,"date":"2006-04-06","index":8214,"close":32.47,"high":32.5,"low":32.26,"open":32.43,"volume":4383200},{"timestamp":1144416600,"date":"2006-04-07","index":8215,"close":32.19,"high":32.63,"low":32.03,"open":32.47,"volume":6489800},{"timestamp":1144675800,"date":"2006-04-10","index":8216,"close":32.21,"high":32.49,"low":32.16,"open":32.27,"volume":4753800},{"timestamp":1144762200,"date":"2006-04-11","index":8217,"close":32.19,"high":32.38,"low":32.11,"open":32.29,"volume":6077400},{"timestamp":1144848600,"date":"2006-04-12","index":8218,"close":32.19,"high":32.33,"low":32.06,"open":32.25,"volume":4091200},{"timestamp":1144935000,"date":"2006-04-13","index":8219,"close":32.33,"high":32.38,"low":32.09,"open":32.19,"volume":5030000},{"timestamp":1145280600,"date":"2006-04-17","index":8220,"close":32.23,"high":32.45,"low":32.08,"open":32.25,"volume":6532600}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8221,"close":32.53,"high":32.59,"low":31.9,"open":32.1,"volume":10444200},{"timestamp":1145453400,"date":"2006-04-19","index":8222,"close":32.37,"high":32.53,"low":32.29,"open":32.53,"volume":6701600},{"timestamp":1145539800,"date":"2006-04-20","index":8223,"close":32.51,"high":32.72,"low":32.31,"open":32.35,"volume":7559400},{"timestamp":1145626200,"date":"2006-04-21","index":8224,"close":32.51,"high":32.72,"low":32.35,"open":32.72,"volume":7587400},{"timestamp":1145885400,"date":"2006-04-24","index":8225,"close":32.55,"high":32.66,"low":32.36,"open":32.51,"volume":5664800},{"timestamp":1145971800,"date":"2006-04-25","index":8226,"close":32.54,"high":32.63,"low":32.39,"open":32.5,"volume":9045600},{"timestamp":1146058200,"date":"2006-04-26","index":8227,"close":32.8,"high":32.81,"low":32.58,"open":32.58,"volume":8547800},{"timestamp":1146144600,"date":"2006-04-27","index":8228,"close":33.58,"high":33.78,"low":32.66,"open":32.7,"volume":14258200},{"timestamp":1146231000,"date":"2006-04-28","index":8229,"close":34.35,"high":34.56,"low":33.42,"open":33.51,"volume":17036400},{"timestamp":1146490200,"date":"2006-05-01","index":8230,"close":34,"high":34.42,"low":33.93,"open":34.42,"volume":13684800},{"timestamp":1146576600,"date":"2006-05-02","index":8231,"close":33.94,"high":34.16,"low":33.83,"open":34.03,"volume":9664400}]},{"date":"2006-01-17","estimated":0.58,"reported":0.57,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":8147,"close":31.53,"high":31.73,"low":31.5,"open":31.58,"volume":4514600},{"timestamp":1135953000,"date":"2005-12-30","index":8148,"close":31.42,"high":31.53,"low":31.22,"open":31.42,"volume":5242800},{"timestamp":1136298600,"date":"2006-01-03","index":8149,"close":31.9,"high":31.98,"low":31.19,"open":31.6,"volume":11016400},{"timestamp":1136385000,"date":"2006-01-04","index":8150,"close":31.53,"high":31.82,"low":31.36,"open":31.8,"volume":10870000},{"timestamp":1136471400,"date":"2006-01-05","index":8151,"close":31.5,"high":31.56,"low":31.31,"open":31.5,"volume":10158000},{"timestamp":1136557800,"date":"2006-01-06","index":8152,"close":31.68,"high":31.77,"low":31.39,"open":31.58,"volume":8403800},{"timestamp":1136817000,"date":"2006-01-09","index":8153,"close":31.67,"high":31.83,"low":31.56,"open":31.67,"volume":5619600},{"timestamp":1136903400,"date":"2006-01-10","index":8154,"close":31.65,"high":31.68,"low":31.44,"open":31.55,"volume":7157800},{"timestamp":1136989800,"date":"2006-01-11","index":8155,"close":31.82,"high":31.9,"low":31.58,"open":31.65,"volume":8047000},{"timestamp":1137076200,"date":"2006-01-12","index":8156,"close":31.44,"high":31.79,"low":31.43,"open":31.7,"volume":10763600},{"timestamp":1137162600,"date":"2006-01-13","index":8157,"close":31.63,"high":31.8,"low":31.51,"open":31.55,"volume":6365600}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":8158,"close":31.3,"high":31.58,"low":31.2,"open":31.46,"volume":10690400},{"timestamp":1137594600,"date":"2006-01-18","index":8159,"close":31.8,"high":31.84,"low":31.3,"open":31.31,"volume":10780800},{"timestamp":1137681000,"date":"2006-01-19","index":8160,"close":31.31,"high":31.82,"low":31.27,"open":31.81,"volume":8713400},{"timestamp":1137767400,"date":"2006-01-20","index":8161,"close":30.75,"high":31.31,"low":30.75,"open":31.31,"volume":18166000},{"timestamp":1138026600,"date":"2006-01-23","index":8162,"close":30.81,"high":30.97,"low":30.75,"open":30.75,"volume":7047400},{"timestamp":1138113000,"date":"2006-01-24","index":8163,"close":30.8,"high":30.98,"low":30.66,"open":30.83,"volume":8232000},{"timestamp":1138199400,"date":"2006-01-25","index":8164,"close":31,"high":31.07,"low":30.73,"open":30.83,"volume":8580800},{"timestamp":1138285800,"date":"2006-01-26","index":8165,"close":31.28,"high":31.5,"low":31.18,"open":31.24,"volume":8598000},{"timestamp":1138372200,"date":"2006-01-27","index":8166,"close":31.35,"high":31.6,"low":31.03,"open":31.28,"volume":7640000},{"timestamp":1138631400,"date":"2006-01-30","index":8167,"close":31.24,"high":31.36,"low":31.15,"open":31.35,"volume":5756400},{"timestamp":1138717800,"date":"2006-01-31","index":8168,"close":31.18,"high":31.3,"low":31.1,"open":31.13,"volume":11763400}]},{"date":"2005-10-18","estimated":0.58,"reported":0.58,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":8086,"close":29.23,"high":29.34,"low":29.08,"open":29.25,"volume":7618000},{"timestamp":1128432600,"date":"2005-10-04","index":8087,"close":28.89,"high":29.45,"low":28.87,"open":29.23,"volume":9730600},{"timestamp":1128519000,"date":"2005-10-05","index":8088,"close":28.91,"high":29.13,"low":28.86,"open":28.89,"volume":9008800},{"timestamp":1128605400,"date":"2005-10-06","index":8089,"close":29.13,"high":29.28,"low":28.83,"open":28.85,"volume":9648200},{"timestamp":1128691800,"date":"2005-10-07","index":8090,"close":29.28,"high":29.53,"low":29.16,"open":29.43,"volume":7177000},{"timestamp":1128951000,"date":"2005-10-10","index":8091,"close":28.92,"high":29.28,"low":28.92,"open":29.26,"volume":10048000},{"timestamp":1129037400,"date":"2005-10-11","index":8092,"close":28.93,"high":29.11,"low":28.88,"open":28.95,"volume":9535400},{"timestamp":1129123800,"date":"2005-10-12","index":8093,"close":28.94,"high":29.18,"low":28.81,"open":28.92,"volume":9155000},{"timestamp":1129210200,"date":"2005-10-13","index":8094,"close":29.27,"high":29.38,"low":28.83,"open":28.84,"volume":8234600},{"timestamp":1129296600,"date":"2005-10-14","index":8095,"close":29.49,"high":29.61,"low":29.32,"open":29.42,"volume":7975400},{"timestamp":1129555800,"date":"2005-10-17","index":8096,"close":29.57,"high":29.68,"low":29.35,"open":29.55,"volume":7193200}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":8097,"close":29.45,"high":29.68,"low":29.4,"open":29.57,"volume":10685200},{"timestamp":1129728600,"date":"2005-10-19","index":8098,"close":29.85,"high":29.92,"low":29.25,"open":29.27,"volume":9381600},{"timestamp":1129815000,"date":"2005-10-20","index":8099,"close":29.56,"high":29.9,"low":29.43,"open":29.85,"volume":12349200},{"timestamp":1129901400,"date":"2005-10-21","index":8100,"close":29.58,"high":29.94,"low":29.45,"open":29.8,"volume":15356400},{"timestamp":1130160600,"date":"2005-10-24","index":8101,"close":29.99,"high":29.99,"low":29.75,"open":29.8,"volume":9054600},{"timestamp":1130247000,"date":"2005-10-25","index":8102,"close":29.93,"high":30,"low":29.81,"open":29.85,"volume":7473800},{"timestamp":1130333400,"date":"2005-10-26","index":8103,"close":29.86,"high":29.99,"low":29.81,"open":29.86,"volume":7888200},{"timestamp":1130419800,"date":"2005-10-27","index":8104,"close":29.8,"high":30.03,"low":29.8,"open":29.83,"volume":9985600},{"timestamp":1130506200,"date":"2005-10-28","index":8105,"close":30.33,"high":30.33,"low":29.83,"open":29.84,"volume":10868000},{"timestamp":1130769000,"date":"2005-10-31","index":8106,"close":30.1,"high":30.33,"low":30,"open":30.33,"volume":13614800},{"timestamp":1130855400,"date":"2005-11-01","index":8107,"close":29.94,"high":30.09,"low":29.84,"open":30.01,"volume":11941200}]},{"date":"2005-07-19","estimated":0.56,"reported":0.56,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":8022,"close":30.64,"high":30.96,"low":30.51,"open":30.9,"volume":6923400},{"timestamp":1120570200,"date":"2005-07-05","index":8023,"close":30.6,"high":30.75,"low":30.51,"open":30.58,"volume":5957800},{"timestamp":1120656600,"date":"2005-07-06","index":8024,"close":30.42,"high":30.62,"low":30.41,"open":30.54,"volume":7746600},{"timestamp":1120743000,"date":"2005-07-07","index":8025,"close":30.32,"high":30.38,"low":30.13,"open":30.35,"volume":10395800},{"timestamp":1120829400,"date":"2005-07-08","index":8026,"close":30.64,"high":30.68,"low":30.32,"open":30.32,"volume":8564600},{"timestamp":1121088600,"date":"2005-07-11","index":8027,"close":30.86,"high":30.9,"low":30.62,"open":30.68,"volume":7286600},{"timestamp":1121175000,"date":"2005-07-12","index":8028,"close":30.77,"high":30.93,"low":30.66,"open":30.85,"volume":7835400},{"timestamp":1121261400,"date":"2005-07-13","index":8029,"close":30.86,"high":30.99,"low":30.75,"open":30.77,"volume":5686800},{"timestamp":1121347800,"date":"2005-07-14","index":8030,"close":31.24,"high":31.24,"low":30.86,"open":30.95,"volume":9578600},{"timestamp":1121434200,"date":"2005-07-15","index":8031,"close":31.43,"high":31.43,"low":31.11,"open":31.3,"volume":7989400},{"timestamp":1121693400,"date":"2005-07-18","index":8032,"close":31,"high":31.42,"low":30.98,"open":31.42,"volume":7942600}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":8033,"close":30.92,"high":31.15,"low":30.82,"open":31.1,"volume":10659200},{"timestamp":1121866200,"date":"2005-07-20","index":8034,"close":31.1,"high":31.24,"low":30.79,"open":30.86,"volume":7015600},{"timestamp":1121952600,"date":"2005-07-21","index":8035,"close":30.89,"high":31.03,"low":30.69,"open":31,"volume":7499200},{"timestamp":1122039000,"date":"2005-07-22","index":8036,"close":30.88,"high":30.92,"low":30.56,"open":30.81,"volume":7391200},{"timestamp":1122298200,"date":"2005-07-25","index":8037,"close":30.92,"high":31.04,"low":30.82,"open":30.83,"volume":6154000},{"timestamp":1122384600,"date":"2005-07-26","index":8038,"close":31,"high":31.15,"low":30.84,"open":30.99,"volume":6649800},{"timestamp":1122471000,"date":"2005-07-27","index":8039,"close":30.9,"high":31.03,"low":30.8,"open":31,"volume":5821400},{"timestamp":1122557400,"date":"2005-07-28","index":8040,"close":30.97,"high":31.09,"low":30.89,"open":30.92,"volume":5843200},{"timestamp":1122643800,"date":"2005-07-29","index":8041,"close":30.67,"high":31.01,"low":30.65,"open":30.92,"volume":7598000},{"timestamp":1122903000,"date":"2005-08-01","index":8042,"close":30.77,"high":30.87,"low":30.7,"open":30.73,"volume":4878200},{"timestamp":1122989400,"date":"2005-08-02","index":8043,"close":30.86,"high":30.95,"low":30.73,"open":30.77,"volume":5580400}]},{"date":"2005-04-19","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7959,"close":29.92,"high":29.97,"low":29.6,"open":29.77,"volume":9716000},{"timestamp":1112707800,"date":"2005-04-05","index":7960,"close":29.84,"high":30.02,"low":29.83,"open":29.92,"volume":5439400},{"timestamp":1112794200,"date":"2005-04-06","index":7961,"close":29.87,"high":30.05,"low":29.85,"open":29.89,"volume":6572400},{"timestamp":1112880600,"date":"2005-04-07","index":7962,"close":29.94,"high":30.15,"low":29.83,"open":29.87,"volume":6693600},{"timestamp":1112967000,"date":"2005-04-08","index":7963,"close":29.78,"high":30.08,"low":29.78,"open":30.07,"volume":7322600},{"timestamp":1113226200,"date":"2005-04-11","index":7964,"close":30,"high":30.07,"low":29.87,"open":29.97,"volume":5838200},{"timestamp":1113312600,"date":"2005-04-12","index":7965,"close":30.32,"high":30.45,"low":29.87,"open":29.9,"volume":9482200},{"timestamp":1113399000,"date":"2005-04-13","index":7966,"close":30.11,"high":30.44,"low":30.04,"open":30.37,"volume":8400000},{"timestamp":1113485400,"date":"2005-04-14","index":7967,"close":29.92,"high":30.21,"low":29.87,"open":30.21,"volume":8100800},{"timestamp":1113571800,"date":"2005-04-15","index":7968,"close":29.57,"high":30.02,"low":29.57,"open":29.92,"volume":9987200},{"timestamp":1113831000,"date":"2005-04-18","index":7969,"close":29.75,"high":30.02,"low":29.6,"open":29.6,"volume":11165000}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7970,"close":29.47,"high":29.8,"low":29.47,"open":29.75,"volume":10071000},{"timestamp":1114003800,"date":"2005-04-20","index":7971,"close":29.08,"high":29.55,"low":29.06,"open":29.36,"volume":9099200},{"timestamp":1114090200,"date":"2005-04-21","index":7972,"close":29.33,"high":29.34,"low":28.89,"open":29.25,"volume":10482400},{"timestamp":1114176600,"date":"2005-04-22","index":7973,"close":29.33,"high":29.52,"low":29.07,"open":29.26,"volume":6322400},{"timestamp":1114435800,"date":"2005-04-25","index":7974,"close":29.58,"high":29.64,"low":29.38,"open":29.45,"volume":6318800},{"timestamp":1114522200,"date":"2005-04-26","index":7975,"close":29.4,"high":29.77,"low":29.36,"open":29.58,"volume":6901200},{"timestamp":1114608600,"date":"2005-04-27","index":7976,"close":29.75,"high":29.88,"low":29.24,"open":29.38,"volume":8934400},{"timestamp":1114695000,"date":"2005-04-28","index":7977,"close":29.77,"high":30.03,"low":29.63,"open":29.76,"volume":8910800},{"timestamp":1114781400,"date":"2005-04-29","index":7978,"close":29.97,"high":29.99,"low":29.59,"open":29.81,"volume":9182000},{"timestamp":1115040600,"date":"2005-05-02","index":7979,"close":30.2,"high":30.33,"low":30,"open":30.04,"volume":10383600},{"timestamp":1115127000,"date":"2005-05-03","index":7980,"close":30.15,"high":30.41,"low":30.05,"open":30.23,"volume":8389200}]},{"date":"2005-01-18","estimated":0.53,"reported":0.52,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7896,"close":31.08,"high":31.24,"low":31.08,"open":31.13,"volume":2721400},{"timestamp":1104762600,"date":"2005-01-03","index":7897,"close":30.95,"high":31.17,"low":30.88,"open":31.11,"volume":8168200},{"timestamp":1104849000,"date":"2005-01-04","index":7898,"close":30.98,"high":31.25,"low":30.89,"open":30.98,"volume":9241400},{"timestamp":1104935400,"date":"2005-01-05","index":7899,"close":31.01,"high":31.38,"low":30.98,"open":31.04,"volume":7694600},{"timestamp":1105021800,"date":"2005-01-06","index":7900,"close":31.13,"high":31.15,"low":30.9,"open":31.05,"volume":8887600},{"timestamp":1105108200,"date":"2005-01-07","index":7901,"close":31.08,"high":31.28,"low":31.03,"open":31.17,"volume":6573200},{"timestamp":1105367400,"date":"2005-01-10","index":7902,"close":31.07,"high":31.23,"low":30.83,"open":31.02,"volume":7685200},{"timestamp":1105453800,"date":"2005-01-11","index":7903,"close":31,"high":31.09,"low":30.85,"open":31.02,"volume":7490800},{"timestamp":1105540200,"date":"2005-01-12","index":7904,"close":30.59,"high":30.98,"low":30.55,"open":30.93,"volume":11469200},{"timestamp":1105626600,"date":"2005-01-13","index":7905,"close":30.32,"high":30.7,"low":30.23,"open":30.6,"volume":10710000},{"timestamp":1105713000,"date":"2005-01-14","index":7906,"close":30.34,"high":30.42,"low":30.16,"open":30.32,"volume":10155000}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7907,"close":30.73,"high":30.75,"low":30.05,"open":30.08,"volume":10051000},{"timestamp":1106145000,"date":"2005-01-19","index":7908,"close":30.5,"high":30.75,"low":30.48,"open":30.7,"volume":6215400},{"timestamp":1106231400,"date":"2005-01-20","index":7909,"close":30.27,"high":30.4,"low":30.16,"open":30.22,"volume":6901800},{"timestamp":1106317800,"date":"2005-01-21","index":7910,"close":30.06,"high":30.29,"low":30,"open":30.2,"volume":6870600},{"timestamp":1106577000,"date":"2005-01-24","index":7911,"close":29.98,"high":30.3,"low":29.9,"open":30.06,"volume":7968800},{"timestamp":1106663400,"date":"2005-01-25","index":7912,"close":30.17,"high":30.24,"low":29.98,"open":29.98,"volume":7470600},{"timestamp":1106749800,"date":"2005-01-26","index":7913,"close":30.43,"high":30.54,"low":30.23,"open":30.25,"volume":7278400},{"timestamp":1106836200,"date":"2005-01-27","index":7914,"close":30.22,"high":30.49,"low":30.09,"open":30.24,"volume":6116000},{"timestamp":1106922600,"date":"2005-01-28","index":7915,"close":30.26,"high":30.42,"low":30.1,"open":30.19,"volume":6079000},{"timestamp":1107181800,"date":"2005-01-31","index":7916,"close":30.65,"high":30.7,"low":30.45,"open":30.53,"volume":6569800},{"timestamp":1107268200,"date":"2005-02-01","index":7917,"close":30.9,"high":31.09,"low":30.68,"open":30.77,"volume":8031800}]},{"date":"2004-10-19","estimated":0.53,"reported":0.51,"pre":[{"timestamp":1096896600,"date":"2004-10-04","index":7834,"close":30.21,"high":30.35,"low":30.11,"open":30.2,"volume":8433400},{"timestamp":1096983000,"date":"2004-10-05","index":7835,"close":30.17,"high":30.33,"low":30.07,"open":30.12,"volume":5706000},{"timestamp":1097069400,"date":"2004-10-06","index":7836,"close":30.33,"high":30.33,"low":30.11,"open":30.13,"volume":5235800},{"timestamp":1097155800,"date":"2004-10-07","index":7837,"close":30.12,"high":30.33,"low":30.08,"open":30.23,"volume":4187000},{"timestamp":1097242200,"date":"2004-10-08","index":7838,"close":30.24,"high":30.34,"low":30.1,"open":30.16,"volume":5289000},{"timestamp":1097501400,"date":"2004-10-11","index":7839,"close":30.23,"high":30.32,"low":30.17,"open":30.25,"volume":3050400},{"timestamp":1097587800,"date":"2004-10-12","index":7840,"close":30.23,"high":30.25,"low":30.07,"open":30.13,"volume":5274000},{"timestamp":1097674200,"date":"2004-10-13","index":7841,"close":30.12,"high":30.33,"low":29.97,"open":30.33,"volume":6339200},{"timestamp":1097760600,"date":"2004-10-14","index":7842,"close":29.74,"high":30.15,"low":29.55,"open":30.1,"volume":11385400},{"timestamp":1097847000,"date":"2004-10-15","index":7843,"close":30.02,"high":30.08,"low":29.82,"open":29.86,"volume":8162000},{"timestamp":1098106200,"date":"2004-10-18","index":7844,"close":30.08,"high":30.25,"low":29.92,"open":30,"volume":7029000}],"post":[{"timestamp":1098192600,"date":"2004-10-19","index":7845,"close":29.67,"high":29.86,"low":29.4,"open":29.83,"volume":10124000},{"timestamp":1098279000,"date":"2004-10-20","index":7846,"close":29.41,"high":29.5,"low":29.13,"open":29.5,"volume":9220000},{"timestamp":1098365400,"date":"2004-10-21","index":7847,"close":29.26,"high":29.46,"low":28.89,"open":29.3,"volume":9433000},{"timestamp":1098451800,"date":"2004-10-22","index":7848,"close":28.94,"high":29.41,"low":28.94,"open":29.3,"volume":7261200},{"timestamp":1098711000,"date":"2004-10-25","index":7849,"close":28.92,"high":28.93,"low":28.77,"open":28.88,"volume":7155600},{"timestamp":1098797400,"date":"2004-10-26","index":7850,"close":29.35,"high":29.35,"low":28.99,"open":28.99,"volume":6989200},{"timestamp":1098883800,"date":"2004-10-27","index":7851,"close":29.58,"high":29.67,"low":29.1,"open":29.25,"volume":7275200},{"timestamp":1098970200,"date":"2004-10-28","index":7852,"close":29.92,"high":29.99,"low":29.42,"open":29.56,"volume":8527000},{"timestamp":1099056600,"date":"2004-10-29","index":7853,"close":29.86,"high":29.98,"low":29.67,"open":29.85,"volume":6797200},{"timestamp":1099319400,"date":"2004-11-01","index":7854,"close":29.95,"high":29.99,"low":29.85,"open":29.97,"volume":6785200},{"timestamp":1099405800,"date":"2004-11-02","index":7855,"close":29.9,"high":30.12,"low":29.75,"open":29.85,"volume":8276600}]},{"date":"2004-07-20","estimated":0.52,"reported":0.5,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7770,"close":28.61,"high":28.88,"low":28.33,"open":28.35,"volume":7302000},{"timestamp":1089120600,"date":"2004-07-06","index":7771,"close":28.46,"high":28.58,"low":28.42,"open":28.49,"volume":6609200},{"timestamp":1089207000,"date":"2004-07-07","index":7772,"close":28.61,"high":28.79,"low":28.45,"open":28.46,"volume":5369200},{"timestamp":1089293400,"date":"2004-07-08","index":7773,"close":28.47,"high":28.75,"low":28.39,"open":28.48,"volume":5526200},{"timestamp":1089379800,"date":"2004-07-09","index":7774,"close":28.51,"high":28.58,"low":28.29,"open":28.51,"volume":4247800},{"timestamp":1089639000,"date":"2004-07-12","index":7775,"close":28.78,"high":28.86,"low":28.39,"open":28.39,"volume":8098200},{"timestamp":1089725400,"date":"2004-07-13","index":7776,"close":28.89,"high":29.03,"low":28.61,"open":28.61,"volume":9360000},{"timestamp":1089811800,"date":"2004-07-14","index":7777,"close":28.75,"high":29,"low":28.63,"open":28.82,"volume":5591600},{"timestamp":1089898200,"date":"2004-07-15","index":7778,"close":28.7,"high":28.97,"low":28.7,"open":28.88,"volume":7250800},{"timestamp":1089984600,"date":"2004-07-16","index":7779,"close":28.95,"high":29.05,"low":28.69,"open":28.99,"volume":7385400},{"timestamp":1090243800,"date":"2004-07-19","index":7780,"close":29.23,"high":29.38,"low":28.95,"open":29.05,"volume":8440600}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7781,"close":29.03,"high":29.17,"low":28.59,"open":29.08,"volume":9717800},{"timestamp":1090416600,"date":"2004-07-21","index":7782,"close":28.63,"high":29.25,"low":28.63,"open":29.08,"volume":6557200},{"timestamp":1090503000,"date":"2004-07-22","index":7783,"close":28.55,"high":28.65,"low":28.38,"open":28.48,"volume":6238800},{"timestamp":1090589400,"date":"2004-07-23","index":7784,"close":28.32,"high":28.51,"low":28.26,"open":28.49,"volume":4856400},{"timestamp":1090848600,"date":"2004-07-26","index":7785,"close":28.41,"high":28.48,"low":28.26,"open":28.28,"volume":4780000},{"timestamp":1090935000,"date":"2004-07-27","index":7786,"close":28.72,"high":28.8,"low":28.39,"open":28.47,"volume":5767400},{"timestamp":1091021400,"date":"2004-07-28","index":7787,"close":28.72,"high":28.83,"low":28.4,"open":28.59,"volume":11086600},{"timestamp":1091107800,"date":"2004-07-29","index":7788,"close":28.86,"high":28.96,"low":28.74,"open":28.88,"volume":4770000},{"timestamp":1091194200,"date":"2004-07-30","index":7789,"close":28.7,"high":28.88,"low":28.57,"open":28.81,"volume":4319800},{"timestamp":1091453400,"date":"2004-08-02","index":7790,"close":28.93,"high":28.96,"low":28.56,"open":28.67,"volume":4417200},{"timestamp":1091539800,"date":"2004-08-03","index":7791,"close":28.74,"high":29.01,"low":28.72,"open":28.85,"volume":5360200}]},{"date":"2004-04-20","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7708,"close":28.31,"high":28.72,"low":28.17,"open":28.71,"volume":10338000},{"timestamp":1081171800,"date":"2004-04-05","index":7709,"close":28.32,"high":28.34,"low":28.16,"open":28.27,"volume":9280800},{"timestamp":1081258200,"date":"2004-04-06","index":7710,"close":28.59,"high":28.59,"low":28.25,"open":28.3,"volume":6654200},{"timestamp":1081344600,"date":"2004-04-07","index":7711,"close":28.38,"high":28.61,"low":28.36,"open":28.52,"volume":8556000},{"timestamp":1081431000,"date":"2004-04-08","index":7712,"close":28.44,"high":28.49,"low":28.34,"open":28.48,"volume":5838800},{"timestamp":1081776600,"date":"2004-04-12","index":7713,"close":28.51,"high":28.79,"low":28.41,"open":28.58,"volume":6158200},{"timestamp":1081863000,"date":"2004-04-13","index":7714,"close":27.83,"high":28.45,"low":27.7,"open":28.45,"volume":13803400},{"timestamp":1081949400,"date":"2004-04-14","index":7715,"close":27.62,"high":28,"low":27.38,"open":27.64,"volume":15814400},{"timestamp":1082035800,"date":"2004-04-15","index":7716,"close":27.47,"high":27.73,"low":27.3,"open":27.65,"volume":11567600},{"timestamp":1082122200,"date":"2004-04-16","index":7717,"close":28.03,"high":28.15,"low":27.48,"open":27.5,"volume":13420600},{"timestamp":1082381400,"date":"2004-04-19","index":7718,"close":27.95,"high":28,"low":27.82,"open":27.89,"volume":7029800}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7719,"close":27.68,"high":28.31,"low":27.68,"open":27.96,"volume":11589400},{"timestamp":1082554200,"date":"2004-04-21","index":7720,"close":28.1,"high":28.12,"low":27.64,"open":27.67,"volume":10267000},{"timestamp":1082640600,"date":"2004-04-22","index":7721,"close":28.38,"high":28.49,"low":28.05,"open":28.1,"volume":9568800},{"timestamp":1082727000,"date":"2004-04-23","index":7722,"close":28.2,"high":28.38,"low":28,"open":28.38,"volume":8337600},{"timestamp":1082986200,"date":"2004-04-26","index":7723,"close":28.19,"high":28.47,"low":28.1,"open":28.31,"volume":7256600},{"timestamp":1083072600,"date":"2004-04-27","index":7724,"close":28.55,"high":28.75,"low":28.32,"open":28.38,"volume":10814000},{"timestamp":1083159000,"date":"2004-04-28","index":7725,"close":28.15,"high":28.42,"low":28.14,"open":28.42,"volume":10569000},{"timestamp":1083245400,"date":"2004-04-29","index":7726,"close":28.21,"high":28.63,"low":28.07,"open":28.23,"volume":8325000},{"timestamp":1083331800,"date":"2004-04-30","index":7727,"close":28.23,"high":28.47,"low":28.19,"open":28.3,"volume":7787600},{"timestamp":1083591000,"date":"2004-05-03","index":7728,"close":28.49,"high":28.5,"low":28.16,"open":28.26,"volume":8294800},{"timestamp":1083677400,"date":"2004-05-04","index":7729,"close":28.52,"high":28.75,"low":28.28,"open":28.39,"volume":12521200}]},{"date":"2004-01-20","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7645,"close":29.08,"high":29.44,"low":28.98,"open":29.25,"volume":8243200},{"timestamp":1073313000,"date":"2004-01-05","index":7646,"close":29.23,"high":29.34,"low":28.97,"open":29.23,"volume":8846000},{"timestamp":1073399400,"date":"2004-01-06","index":7647,"close":29.13,"high":29.23,"low":29.06,"open":29.08,"volume":8381600},{"timestamp":1073485800,"date":"2004-01-07","index":7648,"close":28.83,"high":29,"low":28.75,"open":28.89,"volume":10670600},{"timestamp":1073572200,"date":"2004-01-08","index":7649,"close":28.83,"high":28.92,"low":28.56,"open":28.84,"volume":11367000},{"timestamp":1073658600,"date":"2004-01-09","index":7650,"close":28.69,"high":29.17,"low":28.67,"open":28.67,"volume":6712000},{"timestamp":1073917800,"date":"2004-01-12","index":7651,"close":28.48,"high":28.69,"low":28.37,"open":28.69,"volume":8059400},{"timestamp":1074004200,"date":"2004-01-13","index":7652,"close":28.14,"high":28.42,"low":27.99,"open":28.39,"volume":12016400},{"timestamp":1074090600,"date":"2004-01-14","index":7653,"close":28.17,"high":28.28,"low":28.03,"open":28.25,"volume":10535800},{"timestamp":1074177000,"date":"2004-01-15","index":7654,"close":28.25,"high":28.49,"low":27.99,"open":28.26,"volume":15305000},{"timestamp":1074263400,"date":"2004-01-16","index":7655,"close":28.59,"high":28.61,"low":28.23,"open":28.25,"volume":9213200}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7656,"close":28.67,"high":28.85,"low":28.37,"open":28.57,"volume":9566000},{"timestamp":1074695400,"date":"2004-01-21","index":7657,"close":28.92,"high":28.95,"low":28.5,"open":28.52,"volume":7570600},{"timestamp":1074781800,"date":"2004-01-22","index":7658,"close":28.55,"high":28.94,"low":28.5,"open":28.85,"volume":8899800},{"timestamp":1074868200,"date":"2004-01-23","index":7659,"close":28.42,"high":28.8,"low":28.34,"open":28.63,"volume":10300600},{"timestamp":1075127400,"date":"2004-01-26","index":7660,"close":29.02,"high":29.02,"low":28.39,"open":28.4,"volume":8958000},{"timestamp":1075213800,"date":"2004-01-27","index":7661,"close":28.7,"high":29.2,"low":28.67,"open":29.02,"volume":8306400},{"timestamp":1075300200,"date":"2004-01-28","index":7662,"close":28.53,"high":29.22,"low":28.48,"open":28.7,"volume":10035800},{"timestamp":1075386600,"date":"2004-01-29","index":7663,"close":28.92,"high":28.97,"low":28.5,"open":28.63,"volume":10798200},{"timestamp":1075473000,"date":"2004-01-30","index":7664,"close":28.7,"high":28.98,"low":28.68,"open":28.92,"volume":7398200},{"timestamp":1075732200,"date":"2004-02-02","index":7665,"close":28.78,"high":28.95,"low":28.52,"open":28.82,"volume":7022200},{"timestamp":1075818600,"date":"2004-02-03","index":7666,"close":28.98,"high":29.1,"low":28.73,"open":28.86,"volume":7382400}]},{"date":"2003-10-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1065447000,"date":"2003-10-06","index":7584,"close":26.67,"high":26.78,"low":26.44,"open":26.6,"volume":5550600},{"timestamp":1065533400,"date":"2003-10-07","index":7585,"close":27.08,"high":27.11,"low":26.58,"open":26.67,"volume":10259600},{"timestamp":1065619800,"date":"2003-10-08","index":7586,"close":27.07,"high":27.13,"low":26.82,"open":27.02,"volume":10473800},{"timestamp":1065706200,"date":"2003-10-09","index":7587,"close":27.1,"high":27.25,"low":26.98,"open":27.07,"volume":9937600},{"timestamp":1065792600,"date":"2003-10-10","index":7588,"close":27.27,"high":27.33,"low":27.08,"open":27.11,"volume":8590400},{"timestamp":1066051800,"date":"2003-10-13","index":7589,"close":27.52,"high":27.6,"low":27.3,"open":27.38,"volume":8136200},{"timestamp":1066138200,"date":"2003-10-14","index":7590,"close":27.58,"high":27.96,"low":27.4,"open":27.47,"volume":7854800},{"timestamp":1066224600,"date":"2003-10-15","index":7591,"close":27.51,"high":27.64,"low":27.4,"open":27.64,"volume":7890200},{"timestamp":1066311000,"date":"2003-10-16","index":7592,"close":27.53,"high":27.58,"low":27.02,"open":27.51,"volume":9076800},{"timestamp":1066397400,"date":"2003-10-17","index":7593,"close":27.5,"high":27.55,"low":27.38,"open":27.53,"volume":9685000},{"timestamp":1066656600,"date":"2003-10-20","index":7594,"close":27.68,"high":27.68,"low":27.4,"open":27.5,"volume":9140400}],"post":[{"timestamp":1066743000,"date":"2003-10-21","index":7595,"close":27.75,"high":27.9,"low":27.18,"open":27.45,"volume":13084800},{"timestamp":1066829400,"date":"2003-10-22","index":7596,"close":27.36,"high":27.58,"low":27.29,"open":27.49,"volume":10225600},{"timestamp":1066915800,"date":"2003-10-23","index":7597,"close":27.6,"high":27.61,"low":27.22,"open":27.36,"volume":9824200},{"timestamp":1067002200,"date":"2003-10-24","index":7598,"close":27.5,"high":27.5,"low":27.14,"open":27.45,"volume":8945200},{"timestamp":1067265000,"date":"2003-10-27","index":7599,"close":27.22,"high":27.69,"low":27.01,"open":27.6,"volume":11773800},{"timestamp":1067351400,"date":"2003-10-28","index":7600,"close":27.45,"high":27.47,"low":26.81,"open":26.81,"volume":10847800},{"timestamp":1067437800,"date":"2003-10-29","index":7601,"close":27.44,"high":27.48,"low":27.2,"open":27.45,"volume":6985200},{"timestamp":1067524200,"date":"2003-10-30","index":7602,"close":27.69,"high":27.69,"low":27.3,"open":27.47,"volume":9436600},{"timestamp":1067610600,"date":"2003-10-31","index":7603,"close":28.16,"high":28.35,"low":27.6,"open":27.65,"volume":15241800},{"timestamp":1067869800,"date":"2003-11-03","index":7604,"close":28.44,"high":28.48,"low":28.16,"open":28.16,"volume":10957400},{"timestamp":1067956200,"date":"2003-11-04","index":7605,"close":27.99,"high":28.44,"low":27.83,"open":28.44,"volume":14114000}]},{"date":"2003-07-15","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7515,"close":25.52,"high":25.86,"low":25.38,"open":25.76,"volume":6301400},{"timestamp":1056979800,"date":"2003-06-30","index":7516,"close":25.2,"high":25.7,"low":25.17,"open":25.58,"volume":13174000},{"timestamp":1057066200,"date":"2003-07-01","index":7517,"close":25.35,"high":25.42,"low":24.94,"open":25.2,"volume":12115800},{"timestamp":1057152600,"date":"2003-07-02","index":7518,"close":25.49,"high":25.5,"low":25.35,"open":25.44,"volume":6411400},{"timestamp":1057239000,"date":"2003-07-03","index":7519,"close":25.35,"high":25.6,"low":25.27,"open":25.49,"volume":4653800},{"timestamp":1057584600,"date":"2003-07-07","index":7520,"close":25.57,"high":25.76,"low":25.51,"open":25.65,"volume":9007000},{"timestamp":1057671000,"date":"2003-07-08","index":7521,"close":25.4,"high":25.48,"low":25.18,"open":25.35,"volume":12915600},{"timestamp":1057757400,"date":"2003-07-09","index":7522,"close":25.42,"high":25.57,"low":25.22,"open":25.4,"volume":10478200},{"timestamp":1057843800,"date":"2003-07-10","index":7523,"close":25.49,"high":25.7,"low":24.88,"open":25.42,"volume":11292400},{"timestamp":1057930200,"date":"2003-07-11","index":7524,"close":25.94,"high":25.98,"low":25.61,"open":25.69,"volume":10195800},{"timestamp":1058189400,"date":"2003-07-14","index":7525,"close":26.51,"high":26.85,"low":26.38,"open":26.45,"volume":16287600}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7526,"close":25.97,"high":26.32,"low":25.01,"open":25.01,"volume":15105000},{"timestamp":1058362200,"date":"2003-07-16","index":7527,"close":25.97,"high":26.08,"low":25.75,"open":25.97,"volume":12979400},{"timestamp":1058448600,"date":"2003-07-17","index":7528,"close":25.48,"high":25.85,"low":25.36,"open":25.75,"volume":8912600},{"timestamp":1058535000,"date":"2003-07-18","index":7529,"close":25.69,"high":25.74,"low":25.39,"open":25.58,"volume":9549200},{"timestamp":1058794200,"date":"2003-07-21","index":7530,"close":25.62,"high":25.67,"low":25.35,"open":25.67,"volume":10789600},{"timestamp":1058880600,"date":"2003-07-22","index":7531,"close":25.99,"high":26.1,"low":25.6,"open":25.66,"volume":15919000},{"timestamp":1058967000,"date":"2003-07-23","index":7532,"close":25.94,"high":26,"low":25.7,"open":26,"volume":8581800},{"timestamp":1059053400,"date":"2003-07-24","index":7533,"close":25.73,"high":26.25,"low":25.7,"open":26.25,"volume":11521000},{"timestamp":1059139800,"date":"2003-07-25","index":7534,"close":26.05,"high":26.11,"low":25.64,"open":25.75,"volume":9315000},{"timestamp":1059399000,"date":"2003-07-28","index":7535,"close":25.95,"high":26.15,"low":25.9,"open":26.15,"volume":8817400},{"timestamp":1059485400,"date":"2003-07-29","index":7536,"close":25.91,"high":26.05,"low":25.75,"open":25.98,"volume":9267600}]},{"date":"2003-04-15","estimated":0.44,"reported":0.44,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7453,"close":22.5,"high":22.67,"low":22.42,"open":22.5,"volume":10307000},{"timestamp":1049207400,"date":"2003-04-01","index":7454,"close":23.15,"high":23.2,"low":22.5,"open":22.58,"volume":12404000},{"timestamp":1049293800,"date":"2003-04-02","index":7455,"close":23.67,"high":23.77,"low":23.39,"open":23.5,"volume":9647200},{"timestamp":1049380200,"date":"2003-04-03","index":7456,"close":23.4,"high":23.73,"low":23.32,"open":23.72,"volume":9848200},{"timestamp":1049466600,"date":"2003-04-04","index":7457,"close":23.54,"high":23.63,"low":23.38,"open":23.5,"volume":6755800},{"timestamp":1049722200,"date":"2003-04-07","index":7458,"close":23.42,"high":24.06,"low":23.41,"open":23.98,"volume":8060800},{"timestamp":1049808600,"date":"2003-04-08","index":7459,"close":23.73,"high":23.84,"low":23.31,"open":23.42,"volume":7799000},{"timestamp":1049895000,"date":"2003-04-09","index":7460,"close":23.19,"high":23.59,"low":23.17,"open":23.32,"volume":15648800},{"timestamp":1049981400,"date":"2003-04-10","index":7461,"close":23.45,"high":23.49,"low":23.19,"open":23.19,"volume":8348800},{"timestamp":1050067800,"date":"2003-04-11","index":7462,"close":23.12,"high":23.63,"low":23.05,"open":23.5,"volume":11391400},{"timestamp":1050327000,"date":"2003-04-14","index":7463,"close":23.4,"high":23.4,"low":23.06,"open":23.3,"volume":9591000}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7464,"close":23.73,"high":23.76,"low":23.25,"open":23.25,"volume":11768000},{"timestamp":1050499800,"date":"2003-04-16","index":7465,"close":23.37,"high":23.8,"low":23.26,"open":23.79,"volume":8953800},{"timestamp":1050586200,"date":"2003-04-17","index":7466,"close":23.75,"high":23.75,"low":23.35,"open":23.48,"volume":8242200},{"timestamp":1050931800,"date":"2003-04-21","index":7467,"close":23.48,"high":23.95,"low":23.4,"open":23.85,"volume":9030600},{"timestamp":1051018200,"date":"2003-04-22","index":7468,"close":23.92,"high":24.02,"low":23.31,"open":23.42,"volume":9204000},{"timestamp":1051104600,"date":"2003-04-23","index":7469,"close":24.08,"high":24.11,"low":23.82,"open":23.88,"volume":8420400},{"timestamp":1051191000,"date":"2003-04-24","index":7470,"close":23.79,"high":24.08,"low":23.53,"open":24.08,"volume":7770800},{"timestamp":1051277400,"date":"2003-04-25","index":7471,"close":23.71,"high":23.98,"low":23.52,"open":23.88,"volume":6212800},{"timestamp":1051536600,"date":"2003-04-28","index":7472,"close":23.97,"high":24.13,"low":23.74,"open":23.75,"volume":8081600},{"timestamp":1051623000,"date":"2003-04-29","index":7473,"close":24.07,"high":24.17,"low":23.74,"open":24.07,"volume":8034000},{"timestamp":1051709400,"date":"2003-04-30","index":7474,"close":24.13,"high":24.34,"low":23.8,"open":23.98,"volume":15248800}]},{"date":"2003-01-21","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1041604200,"date":"2003-01-03","index":7394,"close":23.94,"high":24.32,"low":23.94,"open":24.02,"volume":7808000},{"timestamp":1041863400,"date":"2003-01-06","index":7395,"close":24.42,"high":24.57,"low":23.9,"open":23.9,"volume":8097400},{"timestamp":1041949800,"date":"2003-01-07","index":7396,"close":24.27,"high":24.55,"low":24.21,"open":24.42,"volume":6556200},{"timestamp":1042036200,"date":"2003-01-08","index":7397,"close":23.92,"high":24.29,"low":23.81,"open":24.27,"volume":8071000},{"timestamp":1042122600,"date":"2003-01-09","index":7398,"close":24.15,"high":24.32,"low":23.96,"open":24.05,"volume":7303400},{"timestamp":1042209000,"date":"2003-01-10","index":7399,"close":24.03,"high":24.33,"low":23.89,"open":24.16,"volume":6924600},{"timestamp":1042468200,"date":"2003-01-13","index":7400,"close":24.17,"high":24.34,"low":24,"open":24.25,"volume":6844000},{"timestamp":1042554600,"date":"2003-01-14","index":7401,"close":24.31,"high":24.34,"low":24,"open":24.15,"volume":4946000},{"timestamp":1042641000,"date":"2003-01-15","index":7402,"close":23.84,"high":24.34,"low":23.79,"open":24.33,"volume":9694800},{"timestamp":1042727400,"date":"2003-01-16","index":7403,"close":23.5,"high":23.98,"low":23.45,"open":23.9,"volume":10748400},{"timestamp":1042813800,"date":"2003-01-17","index":7404,"close":23.64,"high":23.64,"low":23.45,"open":23.5,"volume":12866000}],"post":[{"timestamp":1043159400,"date":"2003-01-21","index":7405,"close":23.56,"high":23.9,"low":23.5,"open":23.6,"volume":11285800},{"timestamp":1043245800,"date":"2003-01-22","index":7406,"close":23.51,"high":23.75,"low":23.48,"open":23.57,"volume":13986200},{"timestamp":1043332200,"date":"2003-01-23","index":7407,"close":23.86,"high":23.99,"low":23.55,"open":23.55,"volume":9740400},{"timestamp":1043418600,"date":"2003-01-24","index":7408,"close":23.52,"high":23.87,"low":23.44,"open":23.87,"volume":8663000},{"timestamp":1043677800,"date":"2003-01-27","index":7409,"close":23.38,"high":23.75,"low":23.3,"open":23.38,"volume":10985800},{"timestamp":1043764200,"date":"2003-01-28","index":7410,"close":23.3,"high":23.54,"low":23.15,"open":23.45,"volume":8859000},{"timestamp":1043850600,"date":"2003-01-29","index":7411,"close":23.43,"high":23.65,"low":22.95,"open":23.31,"volume":9431800},{"timestamp":1043937000,"date":"2003-01-30","index":7412,"close":23.17,"high":23.6,"low":23.05,"open":23.43,"volume":8219000},{"timestamp":1044023400,"date":"2003-01-31","index":7413,"close":23.68,"high":23.75,"low":23.05,"open":23.18,"volume":12092200},{"timestamp":1044282600,"date":"2003-02-03","index":7414,"close":23.87,"high":24,"low":23.62,"open":23.69,"volume":9390000},{"timestamp":1044369000,"date":"2003-02-04","index":7415,"close":23.51,"high":23.88,"low":23.33,"open":23.88,"volume":8473400}]},{"date":"2002-10-15","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1033392600,"date":"2002-09-30","index":7328,"close":24.08,"high":24.37,"low":23.52,"open":24.22,"volume":10973600},{"timestamp":1033479000,"date":"2002-10-01","index":7329,"close":24.41,"high":24.44,"low":23.67,"open":24.13,"volume":15629600},{"timestamp":1033565400,"date":"2002-10-02","index":7330,"close":23.9,"high":24.3,"low":23.68,"open":24.15,"volume":12162000},{"timestamp":1033651800,"date":"2002-10-03","index":7331,"close":23.08,"high":23.98,"low":22.81,"open":23.91,"volume":18281600},{"timestamp":1033738200,"date":"2002-10-04","index":7332,"close":22.43,"high":23.2,"low":22.3,"open":23.08,"volume":14555200},{"timestamp":1033997400,"date":"2002-10-07","index":7333,"close":21.76,"high":22.65,"low":21.65,"open":22.06,"volume":16140200},{"timestamp":1034083800,"date":"2002-10-08","index":7334,"close":22.63,"high":22.99,"low":21.98,"open":22,"volume":15130600},{"timestamp":1034170200,"date":"2002-10-09","index":7335,"close":22.3,"high":22.75,"low":22.11,"open":22.21,"volume":15472400},{"timestamp":1034256600,"date":"2002-10-10","index":7336,"close":22.6,"high":22.95,"low":22.13,"open":22.3,"volume":14916800},{"timestamp":1034343000,"date":"2002-10-11","index":7337,"close":23.42,"high":23.75,"low":22.85,"open":22.97,"volume":11239400},{"timestamp":1034602200,"date":"2002-10-14","index":7338,"close":23.61,"high":23.83,"low":23.2,"open":23.25,"volume":8763800}],"post":[{"timestamp":1034688600,"date":"2002-10-15","index":7339,"close":24.89,"high":25,"low":24.5,"open":25,"volume":18327000},{"timestamp":1034775000,"date":"2002-10-16","index":7340,"close":24.86,"high":25.09,"low":24.52,"open":24.9,"volume":10577200},{"timestamp":1034861400,"date":"2002-10-17","index":7341,"close":24.82,"high":25.35,"low":24.74,"open":25.34,"volume":11441800},{"timestamp":1034947800,"date":"2002-10-18","index":7342,"close":25.18,"high":25.3,"low":24.68,"open":24.82,"volume":13328800},{"timestamp":1035207000,"date":"2002-10-21","index":7343,"close":25.36,"high":25.61,"low":24.83,"open":25.18,"volume":11164200},{"timestamp":1035293400,"date":"2002-10-22","index":7344,"close":25.24,"high":25.4,"low":25,"open":25.25,"volume":8038800},{"timestamp":1035379800,"date":"2002-10-23","index":7345,"close":25.35,"high":25.35,"low":24.7,"open":25.24,"volume":9393200},{"timestamp":1035466200,"date":"2002-10-24","index":7346,"close":25.1,"high":25.6,"low":24.9,"open":25.45,"volume":9436600},{"timestamp":1035552600,"date":"2002-10-25","index":7347,"close":25.51,"high":25.54,"low":24.91,"open":25,"volume":7804600},{"timestamp":1035815400,"date":"2002-10-28","index":7348,"close":25.22,"high":25.8,"low":25.02,"open":25.76,"volume":7745400},{"timestamp":1035901800,"date":"2002-10-29","index":7349,"close":25.08,"high":25.22,"low":24.73,"open":25.21,"volume":6844000}]},{"date":"2002-07-16","estimated":0.41,"reported":0.41,"pre":[{"timestamp":1025271000,"date":"2002-06-28","index":7264,"close":25.03,"high":25.35,"low":24.83,"open":25,"volume":12269200},{"timestamp":1025530200,"date":"2002-07-01","index":7265,"close":24.67,"high":25.07,"low":24.66,"open":24.95,"volume":9762000},{"timestamp":1025616600,"date":"2002-07-02","index":7266,"close":24.83,"high":24.91,"low":24.48,"open":24.8,"volume":14744000},{"timestamp":1025703000,"date":"2002-07-03","index":7267,"close":24.55,"high":24.8,"low":24.17,"open":24.73,"volume":13743800},{"timestamp":1025875800,"date":"2002-07-05","index":7268,"close":25.2,"high":25.2,"low":24.65,"open":24.8,"volume":4200200},{"timestamp":1026135000,"date":"2002-07-08","index":7269,"close":25.43,"high":25.44,"low":25.08,"open":25.24,"volume":7629600},{"timestamp":1026221400,"date":"2002-07-09","index":7270,"close":25.13,"high":25.86,"low":25.11,"open":25.58,"volume":12826600},{"timestamp":1026307800,"date":"2002-07-10","index":7271,"close":24.54,"high":25.27,"low":24.47,"open":25.15,"volume":14560200},{"timestamp":1026394200,"date":"2002-07-11","index":7272,"close":24.38,"high":24.53,"low":23.86,"open":24.4,"volume":17987600},{"timestamp":1026480600,"date":"2002-07-12","index":7273,"close":24.05,"high":24.52,"low":23.88,"open":24.5,"volume":9587600},{"timestamp":1026739800,"date":"2002-07-15","index":7274,"close":23.58,"high":23.85,"low":23.07,"open":23.67,"volume":17750000}],"post":[{"timestamp":1026826200,"date":"2002-07-16","index":7275,"close":23.6,"high":23.95,"low":23.25,"open":23.58,"volume":14775800},{"timestamp":1026912600,"date":"2002-07-17","index":7276,"close":23.89,"high":24.5,"low":23.69,"open":23.85,"volume":13051600},{"timestamp":1026999000,"date":"2002-07-18","index":7277,"close":23.25,"high":23.91,"low":23.2,"open":23.65,"volume":13068000},{"timestamp":1027085400,"date":"2002-07-19","index":7278,"close":22.51,"high":22.88,"low":22.35,"open":22.38,"volume":17629800},{"timestamp":1027344600,"date":"2002-07-22","index":7279,"close":22.2,"high":22.67,"low":21.75,"open":22.25,"volume":17813800},{"timestamp":1027431000,"date":"2002-07-23","index":7280,"close":21.32,"high":22.4,"low":21.07,"open":22.2,"volume":22872600},{"timestamp":1027517400,"date":"2002-07-24","index":7281,"close":22.72,"high":22.92,"low":20.75,"open":20.8,"volume":20172400},{"timestamp":1027603800,"date":"2002-07-25","index":7282,"close":23.22,"high":23.44,"low":22.33,"open":22.48,"volume":17818600},{"timestamp":1027690200,"date":"2002-07-26","index":7283,"close":23.85,"high":23.88,"low":23.01,"open":23.45,"volume":11880000},{"timestamp":1027949400,"date":"2002-07-29","index":7284,"close":24.77,"high":24.79,"low":24.13,"open":24.35,"volume":10152800},{"timestamp":1028035800,"date":"2002-07-30","index":7285,"close":24.85,"high":24.94,"low":24.2,"open":24.7,"volume":11834000}]},{"date":"2002-04-16","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1017671400,"date":"2002-04-01","index":7201,"close":24.47,"high":24.5,"low":24.18,"open":24.26,"volume":6828800},{"timestamp":1017757800,"date":"2002-04-02","index":7202,"close":24.51,"high":24.59,"low":24.33,"open":24.47,"volume":6786800},{"timestamp":1017844200,"date":"2002-04-03","index":7203,"close":24.15,"high":24.52,"low":24.06,"open":24.46,"volume":7095400},{"timestamp":1017930600,"date":"2002-04-04","index":7204,"close":24.38,"high":24.52,"low":24.3,"open":24.42,"volume":7476800},{"timestamp":1018017000,"date":"2002-04-05","index":7205,"close":24.49,"high":24.56,"low":24.35,"open":24.45,"volume":6191000},{"timestamp":1018272600,"date":"2002-04-08","index":7206,"close":24.57,"high":24.75,"low":24.25,"open":24.4,"volume":6803400},{"timestamp":1018359000,"date":"2002-04-09","index":7207,"close":24.65,"high":24.81,"low":24.51,"open":24.8,"volume":8887400},{"timestamp":1018445400,"date":"2002-04-10","index":7208,"close":24.8,"high":24.84,"low":24.65,"open":24.75,"volume":9301200},{"timestamp":1018531800,"date":"2002-04-11","index":7209,"close":24.55,"high":24.86,"low":24.55,"open":24.8,"volume":8053200},{"timestamp":1018618200,"date":"2002-04-12","index":7210,"close":24.99,"high":25,"low":24.6,"open":24.74,"volume":10741000},{"timestamp":1018877400,"date":"2002-04-15","index":7211,"close":24.8,"high":25.08,"low":24.75,"open":24.99,"volume":9128600}],"post":[{"timestamp":1018963800,"date":"2002-04-16","index":7212,"close":25.05,"high":25.36,"low":25.02,"open":25.06,"volume":16496200},{"timestamp":1019050200,"date":"2002-04-17","index":7213,"close":25.55,"high":25.61,"low":24.95,"open":25.13,"volume":12843000},{"timestamp":1019136600,"date":"2002-04-18","index":7214,"close":25.67,"high":25.8,"low":25.25,"open":25.67,"volume":13243200},{"timestamp":1019223000,"date":"2002-04-19","index":7215,"close":25.55,"high":25.92,"low":25.5,"open":25.8,"volume":8679400},{"timestamp":1019482200,"date":"2002-04-22","index":7216,"close":25.11,"high":25.63,"low":25.02,"open":25.55,"volume":7963600},{"timestamp":1019568600,"date":"2002-04-23","index":7217,"close":24.92,"high":25.33,"low":24.8,"open":25.13,"volume":8796000},{"timestamp":1019655000,"date":"2002-04-24","index":7218,"close":25.24,"high":25.42,"low":24.98,"open":25.02,"volume":8428000},{"timestamp":1019741400,"date":"2002-04-25","index":7219,"close":25.4,"high":25.54,"low":24.92,"open":24.97,"volume":8732000},{"timestamp":1019827800,"date":"2002-04-26","index":7220,"close":25.5,"high":25.75,"low":25.26,"open":25.41,"volume":9536000},{"timestamp":1020087000,"date":"2002-04-29","index":7221,"close":25.28,"high":25.67,"low":25.19,"open":25.5,"volume":6949400},{"timestamp":1020173400,"date":"2002-04-30","index":7222,"close":25.58,"high":25.75,"low":25.14,"open":25.4,"volume":8700800}]},{"date":"2002-01-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1009549800,"date":"2001-12-28","index":7139,"close":21.8,"high":21.8,"low":21.63,"open":21.7,"volume":5330600},{"timestamp":1009809000,"date":"2001-12-31","index":7140,"close":21.74,"high":21.9,"low":21.7,"open":21.8,"volume":6421200},{"timestamp":1009981800,"date":"2002-01-02","index":7141,"close":21.72,"high":21.74,"low":21.45,"open":21.69,"volume":8024000},{"timestamp":1010068200,"date":"2002-01-03","index":7142,"close":21.8,"high":21.86,"low":21.63,"open":21.72,"volume":7569600},{"timestamp":1010154600,"date":"2002-01-04","index":7143,"close":21.85,"high":21.99,"low":21.67,"open":21.88,"volume":10441600},{"timestamp":1010413800,"date":"2002-01-07","index":7144,"close":21.89,"high":22.05,"low":21.87,"open":21.98,"volume":7019800},{"timestamp":1010500200,"date":"2002-01-08","index":7145,"close":21.81,"high":21.98,"low":21.63,"open":21.98,"volume":6435000},{"timestamp":1010586600,"date":"2002-01-09","index":7146,"close":21.69,"high":21.89,"low":21.66,"open":21.76,"volume":7803400},{"timestamp":1010673000,"date":"2002-01-10","index":7147,"close":21.74,"high":21.82,"low":21.67,"open":21.73,"volume":8272400},{"timestamp":1010759400,"date":"2002-01-11","index":7148,"close":21.65,"high":21.8,"low":21.63,"open":21.77,"volume":6401600},{"timestamp":1011018600,"date":"2002-01-14","index":7149,"close":21.51,"high":21.72,"low":21.51,"open":21.65,"volume":8383800}],"post":[{"timestamp":1011105000,"date":"2002-01-15","index":7150,"close":22.66,"high":22.67,"low":21.75,"open":21.77,"volume":31319800},{"timestamp":1011191400,"date":"2002-01-16","index":7151,"close":22.67,"high":23.1,"low":22.48,"open":22.66,"volume":22628600},{"timestamp":1011277800,"date":"2002-01-17","index":7152,"close":22.81,"high":22.87,"low":22.58,"open":22.8,"volume":13061800},{"timestamp":1011364200,"date":"2002-01-18","index":7153,"close":22.69,"high":23.02,"low":22.62,"open":22.73,"volume":11003200},{"timestamp":1011709800,"date":"2002-01-22","index":7154,"close":23.33,"high":23.33,"low":22.77,"open":22.94,"volume":13581800},{"timestamp":1011796200,"date":"2002-01-23","index":7155,"close":23.48,"high":23.5,"low":23.17,"open":23.33,"volume":8640600},{"timestamp":1011882600,"date":"2002-01-24","index":7156,"close":23.58,"high":23.72,"low":23.32,"open":23.5,"volume":13785800},{"timestamp":1011969000,"date":"2002-01-25","index":7157,"close":23.55,"high":23.73,"low":23.45,"open":23.7,"volume":9167200},{"timestamp":1012228200,"date":"2002-01-28","index":7158,"close":23.58,"high":23.72,"low":23.45,"open":23.65,"volume":9839000},{"timestamp":1012314600,"date":"2002-01-29","index":7159,"close":22.86,"high":23.72,"low":22.75,"open":23.65,"volume":13977400},{"timestamp":1012401000,"date":"2002-01-30","index":7160,"close":23.06,"high":23.13,"low":22.53,"open":22.74,"volume":13714200}]},{"date":"2001-10-16","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1001943000,"date":"2001-10-01","index":7077,"close":22.23,"high":22.57,"low":22.08,"open":22.3,"volume":8452600},{"timestamp":1002029400,"date":"2001-10-02","index":7078,"close":22.3,"high":22.35,"low":22.01,"open":22.17,"volume":10523400},{"timestamp":1002115800,"date":"2001-10-03","index":7079,"close":22.38,"high":22.52,"low":22.16,"open":22.3,"volume":7716800},{"timestamp":1002202200,"date":"2001-10-04","index":7080,"close":22.13,"high":22.5,"low":22,"open":22.5,"volume":8609400},{"timestamp":1002288600,"date":"2001-10-05","index":7081,"close":21.52,"high":22.27,"low":21.5,"open":22.25,"volume":15874200},{"timestamp":1002547800,"date":"2001-10-08","index":7082,"close":20.83,"high":21.5,"low":20.67,"open":21.5,"volume":12941400},{"timestamp":1002634200,"date":"2001-10-09","index":7083,"close":20.84,"high":21.22,"low":20.77,"open":20.78,"volume":10571000},{"timestamp":1002720600,"date":"2001-10-10","index":7084,"close":21.06,"high":21.5,"low":20.73,"open":20.75,"volume":7682000},{"timestamp":1002807000,"date":"2001-10-11","index":7085,"close":20.92,"high":21.17,"low":20.8,"open":21.08,"volume":11925800},{"timestamp":1002893400,"date":"2001-10-12","index":7086,"close":20.54,"high":20.74,"low":20.33,"open":20.5,"volume":12979800},{"timestamp":1003152600,"date":"2001-10-15","index":7087,"close":20.39,"high":20.65,"low":20.25,"open":20.48,"volume":12088200}],"post":[{"timestamp":1003239000,"date":"2001-10-16","index":7088,"close":20.09,"high":21,"low":20,"open":20.25,"volume":21640200},{"timestamp":1003325400,"date":"2001-10-17","index":7089,"close":19.42,"high":20.58,"low":19.13,"open":20.35,"volume":26714000},{"timestamp":1003411800,"date":"2001-10-18","index":7090,"close":19.53,"high":19.65,"low":19.38,"open":19.42,"volume":17166000},{"timestamp":1003498200,"date":"2001-10-19","index":7091,"close":19.5,"high":19.99,"low":19.28,"open":19.46,"volume":10701200},{"timestamp":1003757400,"date":"2001-10-22","index":7092,"close":19.86,"high":19.89,"low":19.31,"open":19.31,"volume":13127800},{"timestamp":1003843800,"date":"2001-10-23","index":7093,"close":20,"high":20.12,"low":19.48,"open":20,"volume":9877800},{"timestamp":1003930200,"date":"2001-10-24","index":7094,"close":20.15,"high":20.27,"low":19.91,"open":20.01,"volume":9114000},{"timestamp":1004016600,"date":"2001-10-25","index":7095,"close":20.7,"high":20.7,"low":19.95,"open":20.15,"volume":11633400},{"timestamp":1004103000,"date":"2001-10-26","index":7096,"close":20.55,"high":20.75,"low":20.49,"open":20.75,"volume":7794000},{"timestamp":1004365800,"date":"2001-10-29","index":7097,"close":20,"high":20.49,"low":19.98,"open":20.42,"volume":7799600},{"timestamp":1004452200,"date":"2001-10-30","index":7098,"close":19.92,"high":20.14,"low":19.58,"open":20,"volume":8184800}]},{"date":"2001-07-17","estimated":0.01,"reported":null,"pre":[],"post":[]},{"date":"2001-04-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":985962600,"date":"2001-03-30","index":6954,"close":24.74,"high":24.74,"low":24.08,"open":24.25,"volume":9081600},{"timestamp":986218200,"date":"2001-04-02","index":6955,"close":24.84,"high":25.08,"low":24.56,"open":24.75,"volume":10105000},{"timestamp":986304600,"date":"2001-04-03","index":6956,"close":24.48,"high":25,"low":24.14,"open":25,"volume":10468600},{"timestamp":986391000,"date":"2001-04-04","index":6957,"close":23,"high":24.35,"low":22.51,"open":24.21,"volume":23293200},{"timestamp":986477400,"date":"2001-04-05","index":6958,"close":23.82,"high":23.82,"low":23.29,"open":23.33,"volume":13356400},{"timestamp":986563800,"date":"2001-04-06","index":6959,"close":23.13,"high":23.94,"low":22.47,"open":23.67,"volume":18965400},{"timestamp":986823000,"date":"2001-04-09","index":6960,"close":22.98,"high":23.5,"low":22.65,"open":23.5,"volume":10633800},{"timestamp":986909400,"date":"2001-04-10","index":6961,"close":23.62,"high":23.85,"low":23.2,"open":23.25,"volume":12543600},{"timestamp":986995800,"date":"2001-04-11","index":6962,"close":23.45,"high":24.07,"low":23.45,"open":24.07,"volume":8601200},{"timestamp":987082200,"date":"2001-04-12","index":6963,"close":23.89,"high":24.2,"low":23.35,"open":23.61,"volume":9682800},{"timestamp":987427800,"date":"2001-04-16","index":6964,"close":23.58,"high":24.37,"low":23.24,"open":24.2,"volume":8370400}],"post":[{"timestamp":987514200,"date":"2001-04-17","index":6965,"close":22.85,"high":23.45,"low":22.55,"open":23.45,"volume":13214200},{"timestamp":987600600,"date":"2001-04-18","index":6966,"close":23.8,"high":24.4,"low":22.63,"open":22.85,"volume":17955400},{"timestamp":987687000,"date":"2001-04-19","index":6967,"close":23.99,"high":24.11,"low":23.63,"open":23.67,"volume":10824200},{"timestamp":987773400,"date":"2001-04-20","index":6968,"close":23.97,"high":24.08,"low":23.54,"open":23.99,"volume":7679600},{"timestamp":988032600,"date":"2001-04-23","index":6969,"close":23.77,"high":23.97,"low":23.48,"open":23.97,"volume":5536400},{"timestamp":988119000,"date":"2001-04-24","index":6970,"close":23.95,"high":24.16,"low":23.58,"open":23.92,"volume":6943200},{"timestamp":988205400,"date":"2001-04-25","index":6971,"close":23.52,"high":23.76,"low":23.35,"open":23.72,"volume":6480600},{"timestamp":988291800,"date":"2001-04-26","index":6972,"close":23.07,"high":23.63,"low":22.98,"open":23.5,"volume":11525200},{"timestamp":988378200,"date":"2001-04-27","index":6973,"close":23.91,"high":23.92,"low":23.35,"open":23.45,"volume":8284200},{"timestamp":988637400,"date":"2001-04-30","index":6974,"close":23.49,"high":24.08,"low":23.38,"open":23.99,"volume":9137200},{"timestamp":988723800,"date":"2001-05-01","index":6975,"close":23.67,"high":23.67,"low":23.28,"open":23.5,"volume":5564200}]}] diff --git a/data/WFC_partial.json b/data/WFC_partial.json index 52ba043bc..57b5c98c0 100644 --- a/data/WFC_partial.json +++ b/data/WFC_partial.json @@ -1 +1 @@ -[{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.15,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12549,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12550,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12487,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12488,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12363,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12299,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12237,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":12175,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":12176,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11983,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11923,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11794,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11795,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11669,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11479,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11480,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11418,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11355,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]}] +[{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-01-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-10-13","estimated":1.22,"reported":null,"pre":[],"post":[]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12549,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12550,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12551,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12552,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12553,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12554,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12555,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12556,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12557,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12558,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12559,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12560,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12561,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12562,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12563,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12564,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12565,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12566,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12567,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12568,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12569,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12570,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12487,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12488,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12489,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12490,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12491,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12492,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12493,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12494,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12495,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12496,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12497,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12498,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12499,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12500,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12501,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12502,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12503,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12504,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12505,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12506,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12507,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12508,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12425,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12426,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12427,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12428,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12429,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12430,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12431,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12432,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12433,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12434,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12435,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12436,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12437,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12438,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12439,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12440,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12441,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12442,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12443,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12444,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12445,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12446,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12363,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12364,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12365,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12366,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12367,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12368,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12369,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12370,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12371,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12372,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12373,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12374,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12375,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12376,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12377,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12378,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12379,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12380,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12381,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12382,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12383,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12384,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12299,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12300,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12301,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12302,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12303,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12304,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12305,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12306,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12307,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12308,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12309,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12310,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12311,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12312,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12313,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12314,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12315,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12316,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12317,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12318,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12319,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12320,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12237,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12238,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12239,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12240,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12241,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12242,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12243,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12244,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12245,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12246,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12247,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12248,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12249,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12250,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12251,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12252,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12253,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12254,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12255,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12256,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12257,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12258,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":12175,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":12176,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":12177,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":12178,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":12179,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":12180,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":12181,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12182,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12183,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12184,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12185,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12186,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12187,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12188,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12189,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12190,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12191,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12192,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12193,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12194,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12195,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12196,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":12111,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":12112,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":12113,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":12114,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":12115,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":12116,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":12117,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":12118,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":12119,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":12120,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":12121,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":12122,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":12123,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":12124,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":12125,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":12126,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":12127,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":12128,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":12129,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":12130,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":12131,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":12132,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":12046,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":12047,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":12048,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":12049,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":12050,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":12051,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":12052,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":12053,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":12054,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":12055,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":12056,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":12057,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":12058,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":12059,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":12060,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":12061,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":12062,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":12063,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":12064,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":12065,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":12066,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":12067,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11983,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11984,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11985,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11986,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11987,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11988,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11989,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11990,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11991,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11992,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11993,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11994,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11995,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11996,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11997,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11998,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11999,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":12000,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":12001,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":12002,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":12003,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":12004,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11923,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11924,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11925,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11926,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11927,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11928,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11929,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11930,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11931,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11932,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11933,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11934,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11935,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11936,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11937,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11938,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11939,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11940,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11941,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11942,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11943,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11944,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11859,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11860,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11861,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11862,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11863,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11864,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11865,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11866,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11867,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11868,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11869,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11870,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11871,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11872,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11873,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11874,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11875,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11876,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11877,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11878,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11879,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11880,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11794,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11795,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11796,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11797,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11798,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11799,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11800,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11801,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11802,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11803,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11804,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11805,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11806,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11807,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11808,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11809,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11810,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11811,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11812,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11813,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11814,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11815,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11731,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11732,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11733,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11734,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11735,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11736,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11737,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11738,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11739,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11740,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11741,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11742,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11743,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11744,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11745,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11746,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11747,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11748,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11749,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11750,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11751,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11752,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11669,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11670,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11671,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11672,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11673,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11674,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11675,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11676,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11677,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11678,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11679,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11680,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11681,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11682,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11683,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11684,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11685,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11686,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11687,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11688,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11689,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11690,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11607,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11608,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11609,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11610,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11611,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11612,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11613,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11614,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11615,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11616,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11617,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11618,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11619,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11620,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11621,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11622,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11623,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11624,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11625,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11626,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11627,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11628,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11543,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11544,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11545,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11546,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11547,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11548,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11549,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11550,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11551,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11552,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11553,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11554,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11555,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11556,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11557,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11558,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11559,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11560,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11561,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11562,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11563,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11564,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11479,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11480,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11481,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11482,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11483,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11484,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11485,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11486,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11487,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11488,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11489,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11490,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11491,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11492,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11493,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11494,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11495,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11496,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11497,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11498,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11499,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11500,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11418,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11419,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11420,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11421,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11422,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11423,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11424,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11425,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11426,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11427,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11428,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11429,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11430,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11431,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11432,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11433,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11434,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11435,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11436,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11437,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11438,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11439,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11355,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11356,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11357,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11358,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11359,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11360,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11361,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11362,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11363,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11364,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11365,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11366,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11367,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11368,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11369,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11370,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11371,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11372,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11373,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11374,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11375,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11376,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]}]